KissMeData/281820/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205400	260923090	19780	19780	19780	19780	267
3	20230602	205300	260923090	19780	19780	19780	19780	0
4	20230602	205200	260923090	19780	19780	19780	19780	0
5	20230602	205100	260923090	19780	19780	19780	19780	0
6	20230602	205000	260923090	19780	19780	19780	19780	0
7	20230602	204900	260923090	19780	19780	19780	19780	0
8	20230602	204800	260923090	19780	19780	19780	19780	0
9	20230602	204700	260923090	19780	19780	19780	19780	0
10	20230602	204600	260923090	19780	19780	19780	19780	0
11	20230602	204500	260923090	19780	19780	19780	19780	0
12	20230602	204400	260923090	19780	19780	19780	19780	0
13	20230602	204300	260923090	19780	19780	19780	19780	0
14	20230602	204200	260923090	19780	19780	19780	19780	0
15	20230602	204100	260923090	19780	19780	19780	19780	0
16	20230602	204000	260923090	19780	19780	19780	19780	0
17	20230602	203900	260923090	19780	19780	19780	19780	0
18	20230602	203800	260923090	19780	19780	19780	19780	0
19	20230602	203700	260923090	19780	19780	19780	19780	0
20	20230602	203600	260923090	19780	19780	19780	19780	0
21	20230602	203500	260923090	19780	19780	19780	19780	0
22	20230602	203400	260923090	19780	19780	19780	19780	0
23	20230602	203300	260923090	19780	19780	19780	19780	0
24	20230602	203200	260923090	19780	19780	19780	19780	0
25	20230602	203100	260923090	19780	19780	19780	19780	0
26	20230602	203000	260923090	19780	19780	19780	19780	0
27	20230602	202900	260923090	19780	19780	19780	19780	0
28	20230602	202800	260923090	19780	19780	19780	19780	0
29	20230602	202700	260923090	19780	19780	19780	19780	0
30	20230602	202600	260923090	19780	19780	19780	19780	0
31	20230602	202500	260923090	19780	19780	19780	19780	0
32	20230602	202400	260923090	19780	19780	19780	19780	267
33	20230602	202300	260923090	19780	19780	19780	19780	0
34	20230602	202200	260923090	19780	19780	19780	19780	0
35	20230602	202100	260923090	19780	19780	19780	19780	0
36	20230602	202000	260923090	19780	19780	19780	19780	0
37	20230602	201900	260923090	19780	19780	19780	19780	0
38	20230602	201800	260923090	19780	19780	19780	19780	0
39	20230602	201700	260923090	19780	19780	19780	19780	0
40	20230602	201600	260923090	19780	19780	19780	19780	0
41	20230602	201500	260923090	19780	19780	19780	19780	0
42	20230602	201400	260923090	19780	19780	19780	19780	0
43	20230602	201300	260923090	19780	19780	19780	19780	0
44	20230602	201200	260923090	19780	19780	19780	19780	0
45	20230602	201100	260923090	19780	19780	19780	19780	0
46	20230602	201000	260923090	19780	19780	19780	19780	0
47	20230602	200900	260923090	19780	19780	19780	19780	0
48	20230602	200800	260923090	19780	19780	19780	19780	0
49	20230602	200700	260923090	19780	19780	19780	19780	0
50	20230602	200600	260923090	19780	19780	19780	19780	0
51	20230602	200500	260923090	19780	19780	19780	19780	0
52	20230602	200400	260923090	19780	19780	19780	19780	0
53	20230602	200300	260923090	19780	19780	19780	19780	0
54	20230602	200200	260923090	19780	19780	19780	19780	0
55	20230602	200100	260923090	19780	19780	19780	19780	0
56	20230602	200000	260923090	19780	19780	19780	19780	0
57	20230602	195900	260923090	19780	19780	19780	19780	0
58	20230602	195800	260923090	19780	19780	19780	19780	0
59	20230602	195700	260923090	19780	19780	19780	19780	0
60	20230602	195600	260923090	19780	19780	19780	19780	0
61	20230602	195500	260923090	19780	19780	19780	19780	0
62	20230602	195400	260923090	19780	19780	19780	19780	267
63	20230602	195300	260923090	19780	19780	19780	19780	0
64	20230602	195200	260923090	19780	19780	19780	19780	0
65	20230602	195100	260923090	19780	19780	19780	19780	0
66	20230602	195000	260923090	19780	19780	19780	19780	0
67	20230602	194900	260923090	19780	19780	19780	19780	0
68	20230602	194800	260923090	19780	19780	19780	19780	0
69	20230602	194700	260923090	19780	19780	19780	19780	0
70	20230602	194600	260923090	19780	19780	19780	19780	0
71	20230602	194500	260923090	19780	19780	19780	19780	0
72	20230602	194400	260923090	19780	19780	19780	19780	0
73	20230602	194300	260923090	19780	19780	19780	19780	0
74	20230602	194200	260923090	19780	19780	19780	19780	0
75	20230602	194100	260923090	19780	19780	19780	19780	0
76	20230602	194000	260923090	19780	19780	19780	19780	0
77	20230602	193900	260923090	19780	19780	19780	19780	0
78	20230602	193800	260923090	19780	19780	19780	19780	0
79	20230602	193700	260923090	19780	19780	19780	19780	0
80	20230602	193600	260923090	19780	19780	19780	19780	0
81	20230602	193500	260923090	19780	19780	19780	19780	0
82	20230602	193400	260923090	19780	19780	19780	19780	0
83	20230602	193300	260923090	19780	19780	19780	19780	0
84	20230602	193200	260923090	19780	19780	19780	19780	0
85	20230602	193100	260923090	19780	19780	19780	19780	0
86	20230602	193000	260923090	19780	19780	19780	19780	0
87	20230602	192900	260923090	19780	19780	19780	19780	0
88	20230602	192800	260923090	19780	19780	19780	19780	0
89	20230602	192700	260923090	19780	19780	19780	19780	0
90	20230602	192600	260923090	19780	19780	19780	19780	0
91	20230602	192500	260923090	19780	19780	19780	19780	0
92	20230602	192400	260923090	19780	19780	19780	19780	267
93	20230602	192300	260923090	19780	19780	19780	19780	0
94	20230602	192200	260923090	19780	19780	19780	19780	0
95	20230602	192100	260923090	19780	19780	19780	19780	0
96	20230602	192000	260923090	19780	19780	19780	19780	0
97	20230602	191900	260923090	19780	19780	19780	19780	0
98	20230602	191800	260923090	19780	19780	19780	19780	0
99	20230602	191700	260923090	19780	19780	19780	19780	0
100	20230602	191600	260923090	19780	19780	19780	19780	0
101	20230602	191500	260923090	19780	19780	19780	19780	0
102	20230602	191400	260923090	19780	19780	19780	19780	0
103	20230602	191300	260923090	19780	19780	19780	19780	0
104	20230602	191200	260923090	19780	19780	19780	19780	0
105	20230602	191100	260923090	19780	19780	19780	19780	0
106	20230602	191000	260923090	19780	19780	19780	19780	0
107	20230602	190900	260923090	19780	19780	19780	19780	0
108	20230602	190800	260923090	19780	19780	19780	19780	0
109	20230602	190700	260923090	19780	19780	19780	19780	0
110	20230602	190600	260923090	19780	19780	19780	19780	0
111	20230602	190500	260923090	19780	19780	19780	19780	0
112	20230602	190400	260923090	19780	19780	19780	19780	0
113	20230602	190300	260923090	19780	19780	19780	19780	0
114	20230602	190200	260923090	19780	19780	19780	19780	0
115	20230602	190100	260923090	19780	19780	19780	19780	0
116	20230602	190000	260923090	19780	19780	19780	19780	0
117	20230602	185900	260923090	19780	19780	19780	19780	0
118	20230602	185800	260923090	19780	19780	19780	19780	0
119	20230602	185700	260923090	19780	19780	19780	19780	0
120	20230602	185600	260923090	19780	19780	19780	19780	0
121	20230602	185500	260923090	19780	19780	19780	19780	0
122	20230602	185400	260923090	19780	19780	19780	19780	267
123	20230602	185300	260923090	19780	19780	19780	19780	0
124	20230602	185200	260923090	19780	19780	19780	19780	0
125	20230602	185100	260923090	19780	19780	19780	19780	0
126	20230602	185000	260923090	19780	19780	19780	19780	0
127	20230602	184900	260923090	19780	19780	19780	19780	0
128	20230602	184800	260923090	19780	19780	19780	19780	0
129	20230602	184700	260923090	19780	19780	19780	19780	0
130	20230602	184600	260923090	19780	19780	19780	19780	0
131	20230602	184500	260923090	19780	19780	19780	19780	0
132	20230602	184400	260923090	19780	19780	19780	19780	0
133	20230602	184300	260923090	19780	19780	19780	19780	0
134	20230602	184200	260923090	19780	19780	19780	19780	0
135	20230602	184100	260923090	19780	19780	19780	19780	0
136	20230602	184000	260923090	19780	19780	19780	19780	0
137	20230602	183900	260923090	19780	19780	19780	19780	0
138	20230602	183800	260923090	19780	19780	19780	19780	0
139	20230602	183700	260923090	19780	19780	19780	19780	0
140	20230602	183600	260923090	19780	19780	19780	19780	0
141	20230602	183500	260923090	19780	19780	19780	19780	0
142	20230602	183400	260923090	19780	19780	19780	19780	0
143	20230602	183300	260923090	19780	19780	19780	19780	0
144	20230602	183200	260923090	19780	19780	19780	19780	0
145	20230602	183100	260923090	19780	19780	19780	19780	0
146	20230602	183000	260923090	19780	19780	19780	19780	0
147	20230602	182900	260923090	19780	19780	19780	19780	0
148	20230602	182800	260923090	19780	19780	19780	19780	0
149	20230602	182700	260923090	19780	19780	19780	19780	0
150	20230602	182600	260923090	19780	19780	19780	19780	0
151	20230602	182500	260923090	19780	19780	19780	19780	0
152	20230602	182400	260923090	19780	19780	19780	19780	267
153	20230602	182300	260923090	19780	19780	19780	19780	0
154	20230602	182200	260923090	19780	19780	19780	19780	0
155	20230602	182100	260923090	19780	19780	19780	19780	0
156	20230602	182000	260923090	19780	19780	19780	19780	0
157	20230602	181900	260923090	19780	19780	19780	19780	0
158	20230602	181800	260923090	19780	19780	19780	19780	0
159	20230602	181700	260923090	19780	19780	19780	19780	0
160	20230602	181600	260923090	19780	19780	19780	19780	0
161	20230602	181500	260923090	19780	19780	19780	19780	0
162	20230602	181400	260923090	19780	19780	19780	19780	0
163	20230602	181300	260923090	19780	19780	19780	19780	0
164	20230602	181200	260923090	19780	19780	19780	19780	0
165	20230602	181100	260923090	19780	19780	19780	19780	0
166	20230602	181000	260923090	19780	19780	19780	19780	0
167	20230602	180900	260923090	19780	19780	19780	19780	0
168	20230602	180800	260923090	19780	19780	19780	19780	0
169	20230602	180700	260923090	19780	19780	19780	19780	0
170	20230602	180600	260923090	19780	19780	19780	19780	0
171	20230602	180500	260923090	19780	19780	19780	19780	0
172	20230602	180400	260923090	19780	19780	19780	19780	0
173	20230602	180300	260923090	19780	19780	19780	19780	0
174	20230602	180200	260923090	19780	19780	19780	19780	0
175	20230602	180100	260923090	19780	19780	19780	19780	0
176	20230602	180000	260923090	19780	19780	19780	19780	0
177	20230602	175900	260923090	19780	19780	19780	19780	0
178	20230602	175800	260923090	19780	19780	19780	19780	0
179	20230602	175700	260923090	19780	19780	19780	19780	0
180	20230602	175600	260923090	19780	19780	19780	19780	0
181	20230602	175500	260923090	19780	19780	19780	19780	0
182	20230602	175400	260923090	19780	19780	19780	19780	267
183	20230602	175300	260923090	19780	19780	19780	19780	0
184	20230602	175200	260923090	19780	19780	19780	19780	0
185	20230602	175100	260923090	19780	19780	19780	19780	0
186	20230602	175000	260923090	19780	19780	19780	19780	0
187	20230602	174900	260923090	19780	19780	19780	19780	0
188	20230602	174800	260923090	19780	19780	19780	19780	0
189	20230602	174700	260923090	19780	19780	19780	19780	0
190	20230602	174600	260923090	19780	19780	19780	19780	0
191	20230602	174500	260923090	19780	19780	19780	19780	0
192	20230602	174400	260923090	19780	19780	19780	19780	0
193	20230602	174300	260923090	19780	19780	19780	19780	0
194	20230602	174200	260923090	19780	19780	19780	19780	0
195	20230602	174100	260923090	19780	19780	19780	19780	0
196	20230602	174000	260923090	19780	19780	19780	19780	0
197	20230602	173900	260923090	19780	19780	19780	19780	0
198	20230602	173800	260923090	19780	19780	19780	19780	0
199	20230602	173700	260923090	19780	19780	19780	19780	0
200	20230602	173600	260923090	19780	19780	19780	19780	0
201	20230602	173500	260923090	19780	19780	19780	19780	0
202	20230602	173400	260923090	19780	19780	19780	19780	0
203	20230602	173300	260923090	19780	19780	19780	19780	0
204	20230602	173200	260923090	19780	19780	19780	19780	0
205	20230602	173100	260923090	19780	19780	19780	19780	0
206	20230602	173000	260923090	19780	19780	19780	19780	0
207	20230602	172900	260923090	19780	19780	19780	19780	0
208	20230602	172800	260923090	19780	19780	19780	19780	0
209	20230602	172700	260923090	19780	19780	19780	19780	0
210	20230602	172600	260923090	19780	19780	19780	19780	0
211	20230602	172500	260923090	19780	19780	19780	19780	0
212	20230602	172400	260923090	19780	19780	19780	19780	267
213	20230602	172300	260923090	19780	19780	19780	19780	0
214	20230602	172200	260923090	19780	19780	19780	19780	0
215	20230602	172100	260923090	19780	19780	19780	19780	0
216	20230602	172000	260923090	19780	19780	19780	19780	0
217	20230602	171900	260923090	19780	19780	19780	19780	0
218	20230602	171800	260923090	19780	19780	19780	19780	0
219	20230602	171700	260923090	19780	19780	19780	19780	0
220	20230602	171600	260923090	19780	19780	19780	19780	0
221	20230602	171500	260923090	19780	19780	19780	19780	0
222	20230602	171400	260923090	19780	19780	19780	19780	0
223	20230602	171300	260923090	19780	19780	19780	19780	0
224	20230602	171200	260923090	19780	19780	19780	19780	0
225	20230602	171100	260923090	19780	19780	19780	19780	0
226	20230602	171000	260923090	19780	19780	19780	19780	0
227	20230602	170900	260923090	19780	19780	19780	19780	0
228	20230602	170800	260923090	19780	19780	19780	19780	0
229	20230602	170700	260923090	19780	19780	19780	19780	0
230	20230602	170600	260923090	19780	19780	19780	19780	0
231	20230602	170500	260923090	19780	19780	19780	19780	0
232	20230602	170400	260923090	19780	19780	19780	19780	0
233	20230602	170300	260923090	19780	19780	19780	19780	0
234	20230602	170200	260923090	19780	19780	19780	19780	0
235	20230602	170100	260923090	19780	19780	19780	19780	0
236	20230602	170000	260923090	19780	19780	19780	19780	0
237	20230602	165900	260923090	19780	19780	19780	19780	0
238	20230602	165800	260923090	19780	19780	19780	19780	0
239	20230602	165700	260923090	19780	19780	19780	19780	0
240	20230602	165600	260923090	19780	19780	19780	19780	0
241	20230602	165500	260923090	19780	19780	19780	19780	0
242	20230602	165400	260923090	19780	19780	19780	19780	267
243	20230602	165300	260923090	19780	19780	19780	19780	0
244	20230602	165200	260923090	19780	19780	19780	19780	0
245	20230602	165100	260923090	19780	19780	19780	19780	0
246	20230602	165000	260923090	19780	19780	19780	19780	0
247	20230602	164900	260923090	19780	19780	19780	19780	0
248	20230602	164800	260923090	19780	19780	19780	19780	0
249	20230602	164700	260923090	19780	19780	19780	19780	0
250	20230602	164600	260923090	19780	19780	19780	19780	0
251	20230602	164500	260923090	19780	19780	19780	19780	0
252	20230602	164400	260923090	19780	19780	19780	19780	0
253	20230602	164300	260923090	19780	19780	19780	19780	0
254	20230602	164200	260923090	19780	19780	19780	19780	0
255	20230602	164100	260923090	19780	19780	19780	19780	0
256	20230602	164000	260923090	19780	19780	19780	19780	0
257	20230602	163900	260923090	19780	19780	19780	19780	0
258	20230602	163800	260923090	19780	19780	19780	19780	0
259	20230602	163700	260923090	19780	19780	19780	19780	0
260	20230602	163600	260923090	19780	19780	19780	19780	0
261	20230602	163500	260923090	19780	19780	19780	19780	0
262	20230602	163400	260923090	19780	19780	19780	19780	0
263	20230602	163300	260923090	19780	19780	19780	19780	0
264	20230602	163200	260923090	19780	19780	19780	19780	0
265	20230602	163100	260923090	19780	19780	19780	19780	0
266	20230602	163000	260923090	19780	19780	19780	19780	0
267	20230602	162900	260923090	19780	19780	19780	19780	0
268	20230602	162800	260923090	19780	19780	19780	19780	0
269	20230602	162700	260923090	19780	19780	19780	19780	0
270	20230602	162600	260923090	19780	19780	19780	19780	0
271	20230602	162500	260923090	19780	19780	19780	19780	0
272	20230602	162400	260923090	19780	19780	19780	19780	267
273	20230602	162300	260923090	19780	19780	19780	19780	0
274	20230602	162200	260923090	19780	19780	19780	19780	0
275	20230602	162100	260923090	19780	19780	19780	19780	0
276	20230602	162000	260923090	19780	19780	19780	19780	0
277	20230602	161900	260923090	19780	19780	19780	19780	0
278	20230602	161800	260923090	19780	19780	19780	19780	0
279	20230602	161700	260923090	19780	19780	19780	19780	0
280	20230602	161600	260923090	19780	19780	19780	19780	0
281	20230602	161500	260923090	19780	19780	19780	19780	0
282	20230602	161400	260923090	19780	19780	19780	19780	0
283	20230602	161300	260923090	19780	19780	19780	19780	0
284	20230602	161200	260923090	19780	19780	19780	19780	0
285	20230602	161100	260923090	19780	19780	19780	19780	0
286	20230602	161000	260923090	19780	19780	19780	19780	0
287	20230602	160900	260923090	19780	19780	19780	19780	0
288	20230602	160800	260923090	19780	19780	19780	19780	0
289	20230602	160700	260923090	19780	19780	19780	19780	0
290	20230602	160600	260923090	19780	19780	19780	19780	0
291	20230602	160500	260923090	19780	19780	19780	19780	0
292	20230602	160400	260923090	19780	19780	19780	19780	0
293	20230602	160300	260923090	19780	19780	19780	19780	0
294	20230602	160200	260923090	19780	19780	19780	19780	0
295	20230602	160100	260923090	19780	19780	19780	19780	0
296	20230602	160000	260923090	19780	19780	19780	19780	0
297	20230602	155900	260923090	19780	19780	19780	19780	0
298	20230602	155800	260923090	19780	19780	19780	19780	0
299	20230602	155700	260923090	19780	19780	19780	19780	0
300	20230602	155600	260923090	19780	19780	19780	19780	0
301	20230602	155500	260923090	19780	19780	19780	19780	0
302	20230602	155400	260923090	19780	19780	19780	19780	267
303	20230602	155300	260923090	19780	19780	19780	19780	0
304	20230602	155200	260923090	19780	19780	19780	19780	0
305	20230602	155100	260923090	19780	19780	19780	19780	0
306	20230602	155000	260923090	19780	19780	19780	19780	0
307	20230602	154900	260923090	19780	19780	19780	19780	0
308	20230602	154800	260923090	19780	19780	19780	19780	0
309	20230602	154700	260923090	19780	19780	19780	19780	0
310	20230602	154600	260923090	19780	19780	19780	19780	0
311	20230602	154500	260923090	19780	19780	19780	19780	0
312	20230602	154400	260923090	19780	19780	19780	19780	0
313	20230602	154300	260923090	19780	19780	19780	19780	0
314	20230602	154200	260923090	19780	19780	19780	19780	0
315	20230602	154100	260923090	19780	19780	19780	19780	0
316	20230602	154000	260923090	19780	19780	19780	19780	0
317	20230602	153900	260923090	19780	19780	19780	19780	0
318	20230602	153800	260923090	19780	19780	19780	19780	0
319	20230602	153700	260923090	19780	19780	19780	19780	0
320	20230602	153600	260923090	19780	19780	19780	19780	0
321	20230602	153500	260923090	19780	19780	19780	19780	0
322	20230602	153400	260923090	19780	19780	19780	19780	0
323	20230602	153300	260923090	19780	19780	19780	19780	0
324	20230602	153200	260923090	19780	19780	19780	19780	0
325	20230602	153100	260923090	19780	19780	19780	19780	0
326	20230602	153000	260923090	19780	19780	19780	19780	267
327	20230602	152900	255641830	19800	19800	19800	19800	0
328	20230602	152800	255641830	19800	19800	19800	19800	0
329	20230602	152700	255641830	19800	19800	19800	19800	0
330	20230602	152600	255641830	19800	19800	19800	19800	0
331	20230602	152500	255641830	19800	19800	19800	19800	0
332	20230602	152400	255641830	19800	19800	19800	19800	0
333	20230602	152300	255641830	19800	19800	19800	19800	0
334	20230602	152200	255641830	19800	19800	19800	19800	0
335	20230602	152100	255641830	19800	19800	19800	19800	0
336	20230602	152000	255641830	19800	19800	19800	19800	0
337	20230602	151900	255641830	19800	19800	19800	19800	2
338	20230602	151800	255602230	19800	19790	19800	19790	19
339	20230602	151700	255226040	19800	19770	19800	19770	46
340	20230602	151600	254315280	19800	19790	19800	19780	61
341	20230602	151500	253107730	19790	19790	19800	19780	92
342	20230602	151400	251287090	19780	19790	19790	19780	63
343	20230602	151300	250040350	19800	19790	19800	19790	47
344	20230602	151200	249109910	19800	19790	19800	19790	123
345	20230602	151100	246675050	19790	19780	19790	19780	55
346	20230602	151000	245586640	19790	19770	19790	19760	295
347	20230602	150900	239752810	19770	19750	19770	19720	101
348	20230602	150800	237756890	19760	19750	19760	19750	45
349	20230602	150700	236867870	19740	19750	19750	19740	7
350	20230602	150600	236729640	19760	19750	19760	19750	12
351	20230602	150500	236492550	19750	19750	19760	19750	23
352	20230602	150400	236038280	19750	19750	19750	19720	22
353	20230602	150300	235603810	19750	19760	19760	19720	4
354	20230602	150200	235524820	19760	19760	19760	19760	13
355	20230602	150100	235267940	19760	19740	19760	19720	187
356	20230602	150000	231579690	19760	19740	19760	19740	73
357	20230602	145900	230138410	19760	19760	19760	19760	4
358	20230602	145800	230059370	19760	19760	19760	19760	13
359	20230602	145700	229802490	19760	19760	19760	19740	8
360	20230602	145600	229644470	19760	19760	19760	19760	13
361	20230602	145500	229387590	19760	19760	19760	19760	5
362	20230602	145400	229288790	19760	19760	19760	19760	11
363	20230602	145300	229071430	19760	19760	19760	19760	5
364	20230602	145200	228972630	19760	19760	19760	19760	13
365	20230602	145100	228715750	19760	19760	19760	19720	16
366	20230602	145000	228400030	19760	19760	19760	19760	14
367	20230602	144900	228123390	19760	19760	19760	19760	4
368	20230602	144800	228044350	19760	19760	19760	19760	23
369	20230602	144700	227589870	19760	19760	19760	19760	5
370	20230602	144600	227491070	19760	19720	19760	19720	112
371	20230602	144500	225281950	19760	19760	19760	19760	6
372	20230602	144400	225163390	19760	19760	19760	19750	13
373	20230602	144300	224906520	19760	19760	19760	19750	11
374	20230602	144200	224689220	19750	19750	19750	19750	21
375	20230602	144100	224274470	19750	19750	19750	19750	5
376	20230602	144000	224175720	19750	19750	19750	19750	12
377	20230602	143900	223938720	19750	19720	19750	19720	16
378	20230602	143800	223623050	19750	19750	19750	19750	15
379	20230602	143700	223326800	19750	19750	19750	19750	5
380	20230602	143600	223228050	19750	19750	19750	19750	13
381	20230602	143500	222971300	19750	19750	19750	19750	5
382	20230602	143400	222872550	19750	19760	19760	19750	13
383	20230602	143300	222615690	19760	19760	19760	19760	4
384	20230602	143200	222536650	19760	19760	19760	19760	13
385	20230602	143100	222279770	19760	19760	19760	19760	5
386	20230602	143000	222180970	19760	19760	19760	19720	113
387	20230602	142900	219952090	19760	19760	19760	19760	5
388	20230602	142800	219853290	19760	19760	19760	19760	12
389	20230602	142700	219616170	19760	19720	19760	19720	16
390	20230602	142600	219300450	19760	19760	19760	19760	11
391	20230602	142500	219083090	19760	19760	19760	19760	5
392	20230602	142400	218984290	19750	19770	19770	19750	25
393	20230602	142300	218490240	19770	19770	19770	19770	5
394	20230602	142200	218391390	19770	19770	19770	19770	7
395	20230602	142100	218253000	19770	19770	19770	19770	15
396	20230602	142000	217956450	19770	19770	19770	19770	7
397	20230602	141900	217818060	19770	19700	19770	19700	75
398	20230602	141800	216339940	19700	19700	19700	19700	7
399	20230602	141700	216202040	19700	19700	19700	19700	10
400	20230602	141600	216005040	19670	19700	19700	19650	13
401	20230602	141500	215749080	19700	19790	19790	19700	147
402	20230602	141400	212848420	19790	19790	19790	19790	17
403	20230602	141300	212511990	19790	19790	19790	19790	11
404	20230602	141200	212294300	19790	19780	19790	19780	103
405	20230602	141100	210256350	19780	19770	19780	19770	7
406	20230602	141000	210117930	19780	19770	19780	19770	11
407	20230602	140900	209900400	19780	19780	19780	19760	17
408	20230602	140800	209564360	19780	19770	19780	19770	6
409	20230602	140700	209445720	19770	19770	19770	19770	10
410	20230602	140600	209248020	19770	19770	19770	19770	7
411	20230602	140500	209109630	19770	19770	19770	19770	11
412	20230602	140400	208892160	19740	19770	19770	19740	6
413	20230602	140300	208773570	19780	19690	19780	19640	236
414	20230602	140200	204128140	19730	19730	19730	19730	12
415	20230602	140100	203891380	19730	19730	19730	19730	10
416	20230602	140000	203694080	19730	19690	19730	19690	10
417	20230602	135900	203496900	19730	19660	19770	19660	218
418	20230602	135800	199195860	19690	19690	19690	19690	7
419	20230602	135700	199058030	19690	19690	19690	19690	11
420	20230602	135600	198841440	19690	19690	19690	19690	5
421	20230602	135500	198742990	19690	19700	19700	19690	11
422	20230602	135400	198526320	19700	19680	19700	19680	8
423	20230602	135300	198368790	19680	19680	19680	19680	11
424	20230602	135200	198152310	19680	19740	19740	19680	65
425	20230602	135100	196872810	19740	19680	19740	19640	22
426	20230602	135000	196439720	19720	19680	19720	19680	306
427	20230602	134900	190406060	19680	19680	19680	19680	47
428	20230602	134800	189481100	19680	19680	19680	19680	7
429	20230602	134700	189343340	19680	19670	19680	19670	11
430	20230602	134600	189126890	19670	19640	19670	19640	234
431	20230602	134500	184531060	19640	19630	19640	19630	58
432	20230602	134400	183392490	19630	19630	19630	19630	10
433	20230602	134300	183196190	19630	19630	19630	19630	13
434	20230602	134200	182941000	19630	19630	19630	19630	6
435	20230602	134100	182823220	19630	19630	19630	19630	11
436	20230602	134000	182607290	19630	19630	19630	19630	14
437	20230602	133900	182332470	19630	19620	19630	19620	23
438	20230602	133800	181881100	19630	19630	19630	19630	5
439	20230602	133700	181782950	19630	19630	19630	19630	13
440	20230602	133600	181527760	19630	19630	19630	19630	5
441	20230602	133500	181429610	19630	19630	19630	19620	41
442	20230602	133400	180625030	19630	19630	19630	19630	10
443	20230602	133300	180428730	19630	19630	19630	19630	5
444	20230602	133200	180330580	19620	19620	19620	19620	20
445	20230602	133100	179938180	19630	19630	19630	19630	0
446	20230602	133000	179938180	19630	19630	19630	19630	5
447	20230602	132900	179840030	19630	19630	19630	19630	0
448	20230602	132800	179840030	19630	19630	19630	19630	0
449	20230602	132700	179840030	19630	19630	19630	19630	49
450	20230602	132600	178878160	19630	19630	19630	19630	0
451	20230602	132500	178878160	19630	19630	19630	19630	0
452	20230602	132400	178878160	19630	19630	19630	19630	9
453	20230602	132300	178701490	19630	19630	19630	19630	0
454	20230602	132200	178701490	19630	19630	19630	19630	0
455	20230602	132100	178701490	19630	19630	19630	19630	0
456	20230602	132000	178701490	19630	19630	19630	19630	0
457	20230602	131900	178701490	19630	19630	19630	19630	0
458	20230602	131800	178701490	19630	19630	19630	19630	86
459	20230602	131700	177013310	19630	19630	19630	19630	0
460	20230602	131600	177013310	19630	19630	19630	19630	0
461	20230602	131500	177013310	19630	19630	19630	19630	13
462	20230602	131400	176758120	19640	19640	19640	19640	0
463	20230602	131300	176758120	19640	19640	19640	19640	0
464	20230602	131200	176758120	19640	19640	19640	19640	0
465	20230602	131100	176758120	19640	19640	19640	19640	1
466	20230602	131000	176738480	19640	19640	19640	19640	0
467	20230602	130900	176738480	19640	19640	19640	19640	0
468	20230602	130800	176738480	19640	19640	19640	19640	1
469	20230602	130700	176718840	19640	19640	19640	19640	10
470	20230602	130600	176522440	19630	19630	19630	19630	4
471	20230602	130500	176443920	19630	19630	19630	19630	0
472	20230602	130400	176443920	19630	19630	19630	19630	0
473	20230602	130300	176443920	19630	19630	19630	19630	12
474	20230602	130200	176208360	19630	19630	19630	19630	0
475	20230602	130100	176208360	19630	19630	19630	19630	0
476	20230602	130000	176208360	19630	19630	19630	19630	0
477	20230602	125900	176208360	19630	19630	19630	19630	0
478	20230602	125800	176208360	19630	19630	19630	19630	0
479	20230602	125700	176208360	19630	19630	19630	19630	0
480	20230602	125600	176208360	19630	19630	19630	19630	0
481	20230602	125500	176208360	19630	19630	19630	19630	0
482	20230602	125400	176208360	19630	19630	19630	19630	0
483	20230602	125300	176208360	19630	19630	19630	19630	0
484	20230602	125200	176208360	19630	19630	19630	19630	0
485	20230602	125100	176208360	19630	19630	19630	19630	82
486	20230602	125000	174598700	19640	19640	19640	19640	0
487	20230602	124900	174598700	19640	19640	19640	19640	55
488	20230602	124800	173518500	19640	19640	19640	19640	8
489	20230602	124700	173361380	19640	19640	19640	19640	0
490	20230602	124600	173361380	19640	19640	19640	19640	0
491	20230602	124500	173361380	19640	19640	19640	19640	0
492	20230602	124400	173361380	19640	19640	19640	19640	0
493	20230602	124300	173361380	19640	19640	19640	19640	0
494	20230602	124200	173361380	19640	19640	19640	19640	10
495	20230602	124100	173164980	19640	19640	19640	19640	0
496	20230602	124000	173164980	19640	19600	19640	19600	2
497	20230602	123900	173125740	19600	19600	19600	19600	12
498	20230602	123800	172890540	19600	19600	19600	19600	0
499	20230602	123700	172890540	19600	19600	19600	19600	0
500	20230602	123600	172890540	19600	19600	19600	19600	0
501	20230602	123500	172890540	19600	19600	19600	19600	0
502	20230602	123400	172890540	19600	19600	19600	19600	48
503	20230602	123300	171949740	19610	19610	19610	19610	103
504	20230602	123200	169929910	19640	19640	19640	19640	0
505	20230602	123100	169929910	19640	19640	19640	19640	0
506	20230602	123000	169929910	19640	19640	19640	19640	0
507	20230602	122900	169929910	19640	19640	19640	19640	1
508	20230602	122800	169910270	19610	19610	19610	19610	1
509	20230602	122700	169890660	19610	19610	19610	19610	12
510	20230602	122600	169655340	19610	19610	19610	19610	200
511	20230602	122500	165733340	19610	19610	19610	19610	0
512	20230602	122400	165733340	19610	19610	19610	19610	0
513	20230602	122300	165733340	19610	19610	19610	19610	0
514	20230602	122200	165733340	19610	19610	19610	19610	0
515	20230602	122100	165733340	19610	19610	19610	19610	0
516	20230602	122000	165733340	19610	19610	19610	19610	0
517	20230602	121900	165733340	19610	19610	19610	19610	100
518	20230602	121800	163772340	19610	19610	19610	19610	0
519	20230602	121700	163772340	19610	19610	19610	19610	0
520	20230602	121600	163772340	19610	19610	19610	19610	0
521	20230602	121500	163772340	19610	19610	19610	19610	12
522	20230602	121400	163537020	19610	19610	19610	19610	50
523	20230602	121300	162556520	19610	19610	19610	19610	3
524	20230602	121200	162497690	19610	19610	19610	19610	201
525	20230602	121100	158556080	19600	19600	19600	19600	0
526	20230602	121000	158556080	19600	19600	19600	19600	0
527	20230602	120900	158556080	19600	19600	19600	19600	0
528	20230602	120800	158556080	19600	19600	19600	19600	0
529	20230602	120700	158556080	19600	19600	19600	19600	0
530	20230602	120600	158556080	19600	19610	19610	19600	70
531	20230602	120500	157184010	19610	19610	19610	19610	5
532	20230602	120400	157085960	19610	19610	19610	19610	0
533	20230602	120300	157085960	19610	19630	19630	19610	513
534	20230602	120200	147023250	19630	19630	19630	19630	0
535	20230602	120100	147023250	19630	19630	19630	19630	0
536	20230602	120000	147023250	19630	19630	19630	19630	1
537	20230602	115900	147003620	19640	19640	19640	19640	50
538	20230602	115800	146021620	19640	19640	19640	19640	0
539	20230602	115700	146021620	19640	19640	19640	19640	10
540	20230602	115600	145825220	19620	19620	19620	19620	0
541	20230602	115500	145825220	19620	19620	19620	19620	0
542	20230602	115400	145825220	19620	19620	19620	19620	0
543	20230602	115300	145825220	19620	19620	19620	19620	0
544	20230602	115200	145825220	19620	19620	19620	19620	0
545	20230602	115100	145825220	19620	19620	19620	19620	13
546	20230602	115000	145570160	19620	19620	19620	19620	0
547	20230602	114900	145570160	19620	19630	19630	19620	152
548	20230602	114800	142587810	19630	19630	19630	19630	0
549	20230602	114700	142587810	19630	19630	19630	19630	0
550	20230602	114600	142587810	19630	19630	19630	19630	0
551	20230602	114500	142587810	19630	19630	19630	19630	1
552	20230602	114400	142568180	19630	19630	19630	19630	0
553	20230602	114300	142568180	19630	19630	19630	19630	0
554	20230602	114200	142568180	19630	19630	19630	19630	0
555	20230602	114100	142568180	19630	19630	19630	19630	0
556	20230602	114000	142568180	19630	19630	19630	19630	0
557	20230602	113900	142568180	19630	19630	19630	19630	13
558	20230602	113800	142312990	19630	19630	19630	19630	0
559	20230602	113700	142312990	19630	19630	19630	19630	0
560	20230602	113600	142312990	19630	19630	19630	19630	0
561	20230602	113500	142312990	19630	19630	19630	19630	0
562	20230602	113400	142312990	19630	19630	19630	19630	0
563	20230602	113300	142312990	19630	19630	19630	19630	9
564	20230602	113200	142136320	19630	19630	19630	19630	48
565	20230602	113100	141194080	19630	19630	19630	19630	0
566	20230602	113000	141194080	19630	19620	19630	19620	21
567	20230602	112900	140781930	19620	19620	19620	19620	10
568	20230602	112800	140585730	19610	19610	19610	19610	0
569	20230602	112700	140585730	19610	19610	19610	19610	13
570	20230602	112600	140330800	19610	19610	19610	19610	0
571	20230602	112500	140330800	19610	19610	19610	19610	0
572	20230602	112400	140330800	19610	19610	19610	19610	103
573	20230602	112300	138310970	19610	19610	19610	19610	0
574	20230602	112200	138310970	19610	19610	19610	19610	0
575	20230602	112100	138310970	19610	19610	19610	19610	0
576	20230602	112000	138310970	19610	19610	19610	19610	85
577	20230602	111900	136644120	19610	19610	19610	19610	0
578	20230602	111800	136644120	19610	19610	19610	19610	0
579	20230602	111700	136644120	19610	19610	19610	19610	0
580	20230602	111600	136644120	19610	19610	19610	19610	0
581	20230602	111500	136644120	19610	19610	19610	19610	15
582	20230602	111400	136349970	19610	19610	19610	19610	0
583	20230602	111300	136349970	19610	19610	19610	19610	0
584	20230602	111200	136349970	19610	19610	19610	19610	0
585	20230602	111100	136349970	19610	19610	19610	19610	238
586	20230602	111000	131682790	19610	19610	19610	19610	49
587	20230602	110900	130721900	19620	19620	19620	19620	37
588	20230602	110800	129995960	19630	19630	19630	19630	0
589	20230602	110700	129995960	19630	19630	19630	19630	11
590	20230602	110600	129780030	19620	19620	19620	19620	50
591	20230602	110500	128799030	19620	19620	19620	19620	48
592	20230602	110400	127857270	19620	19620	19620	19620	0
593	20230602	110300	127857270	19620	19620	19620	19620	13
594	20230602	110200	127602210	19630	19630	19630	19630	10
595	20230602	110100	127405910	19630	19630	19630	19630	0
596	20230602	110000	127405910	19630	19630	19630	19630	1
597	20230602	105900	127386280	19610	19610	19610	19610	0
598	20230602	105800	127386280	19610	19610	19610	19610	0
599	20230602	105700	127386280	19610	19610	19610	19610	2
600	20230602	105600	127347060	19620	19620	19620	19620	0
601	20230602	105500	127347060	19620	19620	19620	19620	0
602	20230602	105400	127347060	19620	19620	19620	19620	91
603	20230602	105300	125561640	19620	19620	19620	19620	14
604	20230602	105200	125286960	19630	19630	19630	19630	517
605	20230602	105100	115138250	19630	19630	19630	19630	21
606	20230602	105000	114726020	19630	19630	19630	19630	0
607	20230602	104900	114726020	19630	19630	19630	19630	11
608	20230602	104800	114510090	19630	19630	19630	19630	0
609	20230602	104700	114510090	19630	19630	19630	19630	0
610	20230602	104600	114510090	19630	19630	19630	19630	0
611	20230602	104500	114510090	19630	19630	19630	19630	25
612	20230602	104400	114019340	19630	19630	19630	19630	5
613	20230602	104300	113921190	19630	19630	19630	19630	0
614	20230602	104200	113921190	19630	19630	19630	19630	0
615	20230602	104100	113921190	19630	19630	19630	19630	2
616	20230602	104000	113881930	19620	19620	19620	19620	0
617	20230602	103900	113881930	19620	19620	19620	19620	13
618	20230602	103800	113626870	19620	19620	19620	19620	0
619	20230602	103700	113626870	19620	19620	19620	19620	79
620	20230602	103600	112076890	19620	19620	19620	19620	10
621	20230602	103500	111880690	19620	19620	19620	19620	79
622	20230602	103400	110330710	19620	19620	19620	19620	22
623	20230602	103300	109899070	19620	19620	19620	19620	1
624	20230602	103200	109879450	19620	19620	19620	19620	0
625	20230602	103100	109879450	19620	19620	19620	19620	0
626	20230602	103000	109879450	19620	19620	19620	19620	3
627	20230602	102900	109820590	19600	19600	19600	19600	0
628	20230602	102800	109820590	19600	19610	19610	19600	30
629	20230602	102700	109232520	19620	19620	19620	19610	116
630	20230602	102600	106957560	19650	19650	19650	19650	0
631	20230602	102500	106957560	19650	19650	19650	19650	1
632	20230602	102400	106937910	19650	19650	19650	19650	0
633	20230602	102300	106937910	19650	19650	19650	19650	0
634	20230602	102200	106937910	19650	19650	19650	19650	0
635	20230602	102100	106937910	19650	19650	19650	19650	1
636	20230602	102000	106918260	19610	19630	19630	19610	260
637	20230602	101900	101819060	19660	19660	19660	19660	0
638	20230602	101800	101819060	19660	19660	19660	19660	0
639	20230602	101700	101819060	19660	19680	19680	19650	499
640	20230602	101600	92011150	19680	19680	19680	19680	0
641	20230602	101500	92011150	19680	19690	19690	19680	64
642	20230602	101400	90751620	19680	19690	19690	19680	58
643	20230602	101300	89610100	19700	19700	19700	19700	0
644	20230602	101200	89610100	19700	19700	19700	19700	0
645	20230602	101100	89610100	19700	19700	19700	19700	5
646	20230602	101000	89511600	19700	19700	19700	19700	0
647	20230602	100900	89511600	19700	19700	19700	19700	293
648	20230602	100800	83739500	19700	19710	19710	19700	197
649	20230602	100700	79858490	19710	19710	19710	19710	0
650	20230602	100600	79858490	19710	19710	19710	19710	0
651	20230602	100500	79858490	19710	19710	19710	19710	0
652	20230602	100400	79858490	19710	19710	19710	19710	0
653	20230602	100300	79858490	19710	19710	19710	19710	14
654	20230602	100200	79582550	19710	19710	19710	19710	108
655	20230602	100100	77453870	19710	19710	19710	19710	0
656	20230602	100000	77453870	19710	19760	19760	19710	15
657	20230602	095900	77157970	19710	19710	19710	19710	0
658	20230602	095800	77157970	19710	19710	19710	19710	31
659	20230602	095700	76546960	19710	19740	19740	19710	40
660	20230602	095600	75758330	19770	19770	19770	19770	50
661	20230602	095500	74769830	19780	19780	19780	19780	0
662	20230602	095400	74769830	19780	19780	19780	19780	0
663	20230602	095300	74769830	19780	19780	19780	19780	100
664	20230602	095200	72791830	19730	19730	19730	19730	37
665	20230602	095100	72061820	19730	19730	19730	19730	14
666	20230602	095000	71785600	19740	19740	19740	19740	0
667	20230602	094900	71785600	19740	19740	19740	19740	15
668	20230602	094800	71489500	19740	19740	19740	19740	5
669	20230602	094700	71390800	19740	19740	19740	19740	0
670	20230602	094600	71390800	19740	19750	19750	19740	36
671	20230602	094500	70680150	19790	19790	19790	19790	0
672	20230602	094400	70680150	19790	19790	19790	19790	2
673	20230602	094300	70640570	19790	19790	19790	19790	0
674	20230602	094200	70640570	19790	19740	19790	19740	32
675	20230602	094100	70008590	19750	19750	19750	19750	0
676	20230602	094000	70008590	19750	19750	19750	19750	0
677	20230602	093900	70008590	19750	19720	19750	19710	66
678	20230602	093800	68705610	19720	19720	19720	19720	55
679	20230602	093700	67621010	19750	19750	19750	19750	2
680	20230602	093600	67581510	19750	19750	19750	19750	0
681	20230602	093500	67581510	19750	19750	19750	19750	55
682	20230602	093400	66495260	19750	19750	19750	19750	25
683	20230602	093300	66001510	19760	19760	19760	19760	0
684	20230602	093200	66001510	19760	19760	19760	19760	0
685	20230602	093100	66001510	19760	19750	19760	19750	66
686	20230602	093000	64697940	19770	19790	19790	19770	611
687	20230602	092900	52612550	19800	19810	19810	19800	103
688	20230602	092800	50572700	19840	19840	19840	19840	217
689	20230602	092700	46267420	19840	19850	19850	19840	39
690	20230602	092600	45493550	19870	19870	19870	19870	10
691	20230602	092500	45294850	19840	19850	19850	19840	21
692	20230602	092400	44878040	19840	19840	19840	19840	0
693	20230602	092300	44878040	19840	19840	19840	19840	0
694	20230602	092200	44878040	19840	19840	19840	19840	258
695	20230602	092100	39759320	19840	19840	19840	19840	2
696	20230602	092000	39719640	19840	19840	19840	19840	0
697	20230602	091900	39719640	19840	19840	19840	19840	2
698	20230602	091800	39679960	19800	19800	19800	19800	10
699	20230602	091700	39481960	19800	19800	19800	19800	0
700	20230602	091600	39481960	19800	19800	19800	19800	16
701	20230602	091500	39165160	19800	19800	19800	19800	14
702	20230602	091400	38887960	19800	19800	19800	19800	8
703	20230602	091300	38729560	19830	19780	19840	19780	318
704	20230602	091200	32434420	19790	19820	19820	19790	222
705	20230602	091100	28036180	19820	19860	19860	19820	104
706	20230602	091000	25974500	19860	19880	19880	19860	54
707	20230602	090900	24901340	19900	19920	19920	19900	153
708	20230602	090800	21854310	19940	20000	20000	19940	583
709	20230602	090700	10216720	20050	20050	20050	20050	0
710	20230602	090600	10216720	20050	20100	20100	20050	35
711	20230602	090500	9513720	20100	20100	20100	20100	0
712	20230602	090400	9513720	20100	19970	20100	19960	106
713	20230602	090300	7390220	19970	20000	20000	19970	17
714	20230602	090200	7050460	20000	19990	20000	19990	117
715	20230602	090100	4710500	19970	19950	19970	19950	25
716	20230602	090000	4211490	19950	19960	19960	19950	211