KissMeData/020560/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210700	1700889850	12550	12550	12550	12550	43723
3	20230608	210600	1700889850	12550	12550	12550	12550	0
4	20230608	210500	1700889850	12550	12550	12550	12550	0
5	20230608	210400	1700889850	12550	12550	12550	12550	0
6	20230608	210300	1700889850	12550	12550	12550	12550	0
7	20230608	210200	1700889850	12550	12550	12550	12550	0
8	20230608	210100	1700889850	12550	12550	12550	12550	0
9	20230608	210000	1700889850	12550	12550	12550	12550	0
10	20230608	205900	1700889850	12550	12550	12550	12550	0
11	20230608	205800	1700889850	12550	12550	12550	12550	0
12	20230608	205700	1700889850	12550	12550	12550	12550	0
13	20230608	205600	1700889850	12550	12550	12550	12550	0
14	20230608	205500	1700889850	12550	12550	12550	12550	0
15	20230608	205400	1700889850	12550	12550	12550	12550	0
16	20230608	205300	1700889850	12550	12550	12550	12550	0
17	20230608	205200	1700889850	12550	12550	12550	12550	0
18	20230608	205100	1700889850	12550	12550	12550	12550	0
19	20230608	205000	1700889850	12550	12550	12550	12550	0
20	20230608	204900	1700889850	12550	12550	12550	12550	0
21	20230608	204800	1700889850	12550	12550	12550	12550	0
22	20230608	204700	1700889850	12550	12550	12550	12550	0
23	20230608	204600	1700889850	12550	12550	12550	12550	0
24	20230608	204500	1700889850	12550	12550	12550	12550	0
25	20230608	204400	1700889850	12550	12550	12550	12550	0
26	20230608	204300	1700889850	12550	12550	12550	12550	0
27	20230608	204200	1700889850	12550	12550	12550	12550	0
28	20230608	204100	1700889850	12550	12550	12550	12550	0
29	20230608	204000	1700889850	12550	12550	12550	12550	0
30	20230608	203900	1700889850	12550	12550	12550	12550	0
31	20230608	203800	1700889850	12550	12550	12550	12550	0
32	20230608	203700	1700889850	12550	12550	12550	12550	43723
33	20230608	203600	1700889850	12550	12550	12550	12550	0
34	20230608	203500	1700889850	12550	12550	12550	12550	0
35	20230608	203400	1700889850	12550	12550	12550	12550	0
36	20230608	203300	1700889850	12550	12550	12550	12550	0
37	20230608	203200	1700889850	12550	12550	12550	12550	0
38	20230608	203100	1700889850	12550	12550	12550	12550	0
39	20230608	203000	1700889850	12550	12550	12550	12550	0
40	20230608	202900	1700889850	12550	12550	12550	12550	0
41	20230608	202800	1700889850	12550	12550	12550	12550	0
42	20230608	202700	1700889850	12550	12550	12550	12550	0
43	20230608	202600	1700889850	12550	12550	12550	12550	0
44	20230608	202500	1700889850	12550	12550	12550	12550	0
45	20230608	202400	1700889850	12550	12550	12550	12550	0
46	20230608	202300	1700889850	12550	12550	12550	12550	0
47	20230608	202200	1700889850	12550	12550	12550	12550	0
48	20230608	202100	1700889850	12550	12550	12550	12550	0
49	20230608	202000	1700889850	12550	12550	12550	12550	0
50	20230608	201900	1700889850	12550	12550	12550	12550	0
51	20230608	201800	1700889850	12550	12550	12550	12550	0
52	20230608	201700	1700889850	12550	12550	12550	12550	0
53	20230608	201600	1700889850	12550	12550	12550	12550	0
54	20230608	201500	1700889850	12550	12550	12550	12550	0
55	20230608	201400	1700889850	12550	12550	12550	12550	0
56	20230608	201300	1700889850	12550	12550	12550	12550	0
57	20230608	201200	1700889850	12550	12550	12550	12550	0
58	20230608	201100	1700889850	12550	12550	12550	12550	0
59	20230608	201000	1700889850	12550	12550	12550	12550	0
60	20230608	200900	1700889850	12550	12550	12550	12550	0
61	20230608	200800	1700889850	12550	12550	12550	12550	0
62	20230608	200700	1700889850	12550	12550	12550	12550	43723
63	20230608	200600	1700889850	12550	12550	12550	12550	0
64	20230608	200500	1700889850	12550	12550	12550	12550	0
65	20230608	200400	1700889850	12550	12550	12550	12550	0
66	20230608	200300	1700889850	12550	12550	12550	12550	0
67	20230608	200200	1700889850	12550	12550	12550	12550	0
68	20230608	200100	1700889850	12550	12550	12550	12550	0
69	20230608	200000	1700889850	12550	12550	12550	12550	0
70	20230608	195900	1700889850	12550	12550	12550	12550	0
71	20230608	195800	1700889850	12550	12550	12550	12550	0
72	20230608	195700	1700889850	12550	12550	12550	12550	0
73	20230608	195600	1700889850	12550	12550	12550	12550	0
74	20230608	195500	1700889850	12550	12550	12550	12550	0
75	20230608	195400	1700889850	12550	12550	12550	12550	0
76	20230608	195300	1700889850	12550	12550	12550	12550	0
77	20230608	195200	1700889850	12550	12550	12550	12550	0
78	20230608	195100	1700889850	12550	12550	12550	12550	0
79	20230608	195000	1700889850	12550	12550	12550	12550	0
80	20230608	194900	1700889850	12550	12550	12550	12550	0
81	20230608	194800	1700889850	12550	12550	12550	12550	0
82	20230608	194700	1700889850	12550	12550	12550	12550	0
83	20230608	194600	1700889850	12550	12550	12550	12550	0
84	20230608	194500	1700889850	12550	12550	12550	12550	0
85	20230608	194400	1700889850	12550	12550	12550	12550	0
86	20230608	194300	1700889850	12550	12550	12550	12550	0
87	20230608	194200	1700889850	12550	12550	12550	12550	0
88	20230608	194100	1700889850	12550	12550	12550	12550	0
89	20230608	194000	1700889850	12550	12550	12550	12550	0
90	20230608	193900	1700889850	12550	12550	12550	12550	0
91	20230608	193800	1700889850	12550	12550	12550	12550	0
92	20230608	193700	1700889850	12550	12550	12550	12550	43723
93	20230608	193600	1700889850	12550	12550	12550	12550	0
94	20230608	193500	1700889850	12550	12550	12550	12550	0
95	20230608	193400	1700889850	12550	12550	12550	12550	0
96	20230608	193300	1700889850	12550	12550	12550	12550	0
97	20230608	193200	1700889850	12550	12550	12550	12550	0
98	20230608	193100	1700889850	12550	12550	12550	12550	0
99	20230608	193000	1700889850	12550	12550	12550	12550	0
100	20230608	192900	1700889850	12550	12550	12550	12550	0
101	20230608	192800	1700889850	12550	12550	12550	12550	0
102	20230608	192700	1700889850	12550	12550	12550	12550	0
103	20230608	192600	1700889850	12550	12550	12550	12550	0
104	20230608	192500	1700889850	12550	12550	12550	12550	0
105	20230608	192400	1700889850	12550	12550	12550	12550	0
106	20230608	192300	1700889850	12550	12550	12550	12550	0
107	20230608	192200	1700889850	12550	12550	12550	12550	0
108	20230608	192100	1700889850	12550	12550	12550	12550	0
109	20230608	192000	1700889850	12550	12550	12550	12550	0
110	20230608	191900	1700889850	12550	12550	12550	12550	0
111	20230608	191800	1700889850	12550	12550	12550	12550	0
112	20230608	191700	1700889850	12550	12550	12550	12550	0
113	20230608	191600	1700889850	12550	12550	12550	12550	0
114	20230608	191500	1700889850	12550	12550	12550	12550	0
115	20230608	191400	1700889850	12550	12550	12550	12550	0
116	20230608	191300	1700889850	12550	12550	12550	12550	0
117	20230608	191200	1700889850	12550	12550	12550	12550	0
118	20230608	191100	1700889850	12550	12550	12550	12550	0
119	20230608	191000	1700889850	12550	12550	12550	12550	0
120	20230608	190900	1700889850	12550	12550	12550	12550	0
121	20230608	190800	1700889850	12550	12550	12550	12550	0
122	20230608	190700	1700889850	12550	12550	12550	12550	43723
123	20230608	190600	1700889850	12550	12550	12550	12550	0
124	20230608	190500	1700889850	12550	12550	12550	12550	0
125	20230608	190400	1700889850	12550	12550	12550	12550	0
126	20230608	190300	1700889850	12550	12550	12550	12550	0
127	20230608	190200	1700889850	12550	12550	12550	12550	0
128	20230608	190100	1700889850	12550	12550	12550	12550	0
129	20230608	190000	1700889850	12550	12550	12550	12550	0
130	20230608	185900	1700889850	12550	12550	12550	12550	0
131	20230608	185800	1700889850	12550	12550	12550	12550	0
132	20230608	185700	1700889850	12550	12550	12550	12550	0
133	20230608	185600	1700889850	12550	12550	12550	12550	0
134	20230608	185500	1700889850	12550	12550	12550	12550	0
135	20230608	185400	1700889850	12550	12550	12550	12550	0
136	20230608	185300	1700889850	12550	12550	12550	12550	0
137	20230608	185200	1700889850	12550	12550	12550	12550	0
138	20230608	185100	1700889850	12550	12550	12550	12550	0
139	20230608	185000	1700889850	12550	12550	12550	12550	0
140	20230608	184900	1700889850	12550	12550	12550	12550	0
141	20230608	184800	1700889850	12550	12550	12550	12550	0
142	20230608	184700	1700889850	12550	12550	12550	12550	0
143	20230608	184600	1700889850	12550	12550	12550	12550	0
144	20230608	184500	1700889850	12550	12550	12550	12550	0
145	20230608	184400	1700889850	12550	12550	12550	12550	0
146	20230608	184300	1700889850	12550	12550	12550	12550	0
147	20230608	184200	1700889850	12550	12550	12550	12550	0
148	20230608	184100	1700889850	12550	12550	12550	12550	0
149	20230608	184000	1700889850	12550	12550	12550	12550	0
150	20230608	183900	1700889850	12550	12550	12550	12550	0
151	20230608	183800	1700889850	12550	12550	12550	12550	0
152	20230608	183700	1700889850	12550	12550	12550	12550	43723
153	20230608	183600	1700889850	12550	12550	12550	12550	0
154	20230608	183500	1700889850	12550	12550	12550	12550	0
155	20230608	183400	1700889850	12550	12550	12550	12550	0
156	20230608	183300	1700889850	12550	12550	12550	12550	0
157	20230608	183200	1700889850	12550	12550	12550	12550	0
158	20230608	183100	1700889850	12550	12550	12550	12550	0
159	20230608	183000	1700889850	12550	12550	12550	12550	0
160	20230608	182900	1700889850	12550	12550	12550	12550	0
161	20230608	182800	1700889850	12550	12550	12550	12550	0
162	20230608	182700	1700889850	12550	12550	12550	12550	0
163	20230608	182600	1700889850	12550	12550	12550	12550	0
164	20230608	182500	1700889850	12550	12550	12550	12550	0
165	20230608	182400	1700889850	12550	12550	12550	12550	0
166	20230608	182300	1700889850	12550	12550	12550	12550	0
167	20230608	182200	1700889850	12550	12550	12550	12550	0
168	20230608	182100	1700889850	12550	12550	12550	12550	0
169	20230608	182000	1700889850	12550	12550	12550	12550	0
170	20230608	181900	1700889850	12550	12550	12550	12550	0
171	20230608	181800	1700889850	12550	12550	12550	12550	0
172	20230608	181700	1700889850	12550	12550	12550	12550	0
173	20230608	181600	1700889850	12550	12550	12550	12550	0
174	20230608	181500	1700889850	12550	12550	12550	12550	0
175	20230608	181400	1700889850	12550	12550	12550	12550	0
176	20230608	181300	1700889850	12550	12550	12550	12550	0
177	20230608	181200	1700889850	12550	12550	12550	12550	0
178	20230608	181100	1700889850	12550	12550	12550	12550	0
179	20230608	181000	1700889850	12550	12550	12550	12550	0
180	20230608	180900	1700889850	12550	12550	12550	12550	0
181	20230608	180800	1700889850	12550	12550	12550	12550	0
182	20230608	180700	1700889850	12550	12550	12550	12550	43723
183	20230608	180600	1700889850	12550	12550	12550	12550	0
184	20230608	180500	1700889850	12550	12550	12550	12550	0
185	20230608	180400	1700889850	12550	12550	12550	12550	0
186	20230608	180300	1700889850	12550	12550	12550	12550	0
187	20230608	180200	1700889850	12550	12550	12550	12550	0
188	20230608	180100	1700889850	12550	12550	12550	12550	0
189	20230608	180000	1700889850	12550	12550	12550	12550	0
190	20230608	175900	1700889850	12550	12550	12550	12550	0
191	20230608	175800	1700889850	12550	12550	12550	12550	0
192	20230608	175700	1700889850	12550	12550	12550	12550	0
193	20230608	175600	1700889850	12550	12550	12550	12550	0
194	20230608	175500	1700889850	12550	12550	12550	12550	0
195	20230608	175400	1700889850	12550	12550	12550	12550	0
196	20230608	175300	1700889850	12550	12550	12550	12550	0
197	20230608	175200	1700889850	12550	12550	12550	12550	0
198	20230608	175100	1700889850	12550	12550	12550	12550	0
199	20230608	175000	1700889850	12550	12550	12550	12550	0
200	20230608	174900	1700889850	12550	12550	12550	12550	0
201	20230608	174800	1700889850	12550	12550	12550	12550	0
202	20230608	174700	1700889850	12550	12550	12550	12550	0
203	20230608	174600	1700889850	12550	12550	12550	12550	0
204	20230608	174500	1700889850	12550	12550	12550	12550	0
205	20230608	174400	1700889850	12550	12550	12550	12550	0
206	20230608	174300	1700889850	12550	12550	12550	12550	0
207	20230608	174200	1700889850	12550	12550	12550	12550	0
208	20230608	174100	1700889850	12550	12550	12550	12550	0
209	20230608	174000	1700889850	12550	12550	12550	12550	0
210	20230608	173900	1700889850	12550	12550	12550	12550	0
211	20230608	173800	1700889850	12550	12550	12550	12550	0
212	20230608	173700	1700889850	12550	12550	12550	12550	43723
213	20230608	173600	1700889850	12550	12550	12550	12550	0
214	20230608	173500	1700889850	12550	12550	12550	12550	0
215	20230608	173400	1700889850	12550	12550	12550	12550	0
216	20230608	173300	1700889850	12550	12550	12550	12550	0
217	20230608	173200	1700889850	12550	12550	12550	12550	0
218	20230608	173100	1700889850	12550	12550	12550	12550	0
219	20230608	173000	1700889850	12550	12550	12550	12550	0
220	20230608	172900	1700889850	12550	12550	12550	12550	0
221	20230608	172800	1700889850	12550	12550	12550	12550	0
222	20230608	172700	1700889850	12550	12550	12550	12550	0
223	20230608	172600	1700889850	12550	12550	12550	12550	0
224	20230608	172500	1700889850	12550	12550	12550	12550	0
225	20230608	172400	1700889850	12550	12550	12550	12550	0
226	20230608	172300	1700889850	12550	12550	12550	12550	0
227	20230608	172200	1700889850	12550	12550	12550	12550	0
228	20230608	172100	1700889850	12550	12550	12550	12550	0
229	20230608	172000	1700889850	12550	12550	12550	12550	0
230	20230608	171900	1700889850	12550	12550	12550	12550	0
231	20230608	171800	1700889850	12550	12550	12550	12550	0
232	20230608	171700	1700889850	12550	12550	12550	12550	0
233	20230608	171600	1700889850	12550	12550	12550	12550	0
234	20230608	171500	1700889850	12550	12550	12550	12550	0
235	20230608	171400	1700889850	12550	12550	12550	12550	0
236	20230608	171300	1700889850	12550	12550	12550	12550	0
237	20230608	171200	1700889850	12550	12550	12550	12550	0
238	20230608	171100	1700889850	12550	12550	12550	12550	0
239	20230608	171000	1700889850	12550	12550	12550	12550	0
240	20230608	170900	1700889850	12550	12550	12550	12550	0
241	20230608	170800	1700889850	12550	12550	12550	12550	0
242	20230608	170700	1700889850	12550	12550	12550	12550	43723
243	20230608	170600	1700889850	12550	12550	12550	12550	0
244	20230608	170500	1700889850	12550	12550	12550	12550	0
245	20230608	170400	1700889850	12550	12550	12550	12550	0
246	20230608	170300	1700889850	12550	12550	12550	12550	0
247	20230608	170200	1700889850	12550	12550	12550	12550	0
248	20230608	170100	1700889850	12550	12550	12550	12550	0
249	20230608	170000	1700889850	12550	12550	12550	12550	0
250	20230608	165900	1700889850	12550	12550	12550	12550	0
251	20230608	165800	1700889850	12550	12550	12550	12550	0
252	20230608	165700	1700889850	12550	12550	12550	12550	0
253	20230608	165600	1700889850	12550	12550	12550	12550	0
254	20230608	165500	1700889850	12550	12550	12550	12550	0
255	20230608	165400	1700889850	12550	12550	12550	12550	0
256	20230608	165300	1700889850	12550	12550	12550	12550	0
257	20230608	165200	1700889850	12550	12550	12550	12550	0
258	20230608	165100	1700889850	12550	12550	12550	12550	0
259	20230608	165000	1700889850	12550	12550	12550	12550	0
260	20230608	164900	1700889850	12550	12550	12550	12550	0
261	20230608	164800	1700889850	12550	12550	12550	12550	0
262	20230608	164700	1700889850	12550	12550	12550	12550	0
263	20230608	164600	1700889850	12550	12550	12550	12550	0
264	20230608	164500	1700889850	12550	12550	12550	12550	0
265	20230608	164400	1700889850	12550	12550	12550	12550	0
266	20230608	164300	1700889850	12550	12550	12550	12550	0
267	20230608	164200	1700889850	12550	12550	12550	12550	0
268	20230608	164100	1700889850	12550	12550	12550	12550	0
269	20230608	164000	1700889850	12550	12550	12550	12550	0
270	20230608	163900	1700889850	12550	12550	12550	12550	0
271	20230608	163800	1700889850	12550	12550	12550	12550	0
272	20230608	163700	1700889850	12550	12550	12550	12550	43723
273	20230608	163600	1700889850	12550	12550	12550	12550	0
274	20230608	163500	1700889850	12550	12550	12550	12550	0
275	20230608	163400	1700889850	12550	12550	12550	12550	0
276	20230608	163300	1700889850	12550	12550	12550	12550	0
277	20230608	163200	1700889850	12550	12550	12550	12550	0
278	20230608	163100	1700889850	12550	12550	12550	12550	0
279	20230608	163000	1700889850	12550	12550	12550	12550	0
280	20230608	162900	1700889850	12550	12550	12550	12550	0
281	20230608	162800	1700889850	12550	12550	12550	12550	0
282	20230608	162700	1700889850	12550	12550	12550	12550	0
283	20230608	162600	1700889850	12550	12550	12550	12550	0
284	20230608	162500	1700889850	12550	12550	12550	12550	0
285	20230608	162400	1700889850	12550	12550	12550	12550	0
286	20230608	162300	1700889850	12550	12550	12550	12550	0
287	20230608	162200	1700889850	12550	12550	12550	12550	0
288	20230608	162100	1700889850	12550	12550	12550	12550	0
289	20230608	162000	1700889850	12550	12550	12550	12550	0
290	20230608	161900	1700889850	12550	12550	12550	12550	0
291	20230608	161800	1700889850	12550	12550	12550	12550	0
292	20230608	161700	1700889850	12550	12550	12550	12550	0
293	20230608	161600	1700889850	12550	12550	12550	12550	0
294	20230608	161500	1700889850	12550	12550	12550	12550	0
295	20230608	161400	1700889850	12550	12550	12550	12550	0
296	20230608	161300	1700889850	12550	12550	12550	12550	0
297	20230608	161200	1700889850	12550	12550	12550	12550	0
298	20230608	161100	1700889850	12550	12550	12550	12550	0
299	20230608	161000	1700889850	12550	12550	12550	12550	0
300	20230608	160900	1700889850	12550	12550	12550	12550	0
301	20230608	160800	1700889850	12550	12550	12550	12550	0
302	20230608	160700	1700889850	12550	12550	12550	12550	43723
303	20230608	160600	1700889850	12550	12550	12550	12550	0
304	20230608	160500	1700889850	12550	12550	12550	12550	0
305	20230608	160400	1700889850	12550	12550	12550	12550	0
306	20230608	160300	1700889850	12550	12550	12550	12550	0
307	20230608	160200	1700889850	12550	12550	12550	12550	0
308	20230608	160100	1700889850	12550	12550	12550	12550	0
309	20230608	160000	1700889850	12550	12550	12550	12550	0
310	20230608	155900	1700889850	12550	12550	12550	12550	0
311	20230608	155800	1700889850	12550	12550	12550	12550	0
312	20230608	155700	1700889850	12550	12550	12550	12550	0
313	20230608	155600	1700889850	12550	12550	12550	12550	0
314	20230608	155500	1700889850	12550	12550	12550	12550	0
315	20230608	155400	1700889850	12550	12550	12550	12550	0
316	20230608	155300	1700889850	12550	12550	12550	12550	0
317	20230608	155200	1700889850	12550	12550	12550	12550	0
318	20230608	155100	1700889850	12550	12550	12550	12550	0
319	20230608	155000	1700889850	12550	12550	12550	12550	0
320	20230608	154900	1700889850	12550	12550	12550	12550	0
321	20230608	154800	1700889850	12550	12550	12550	12550	0
322	20230608	154700	1700889850	12550	12550	12550	12550	0
323	20230608	154600	1700889850	12550	12550	12550	12550	0
324	20230608	154500	1700889850	12550	12550	12550	12550	0
325	20230608	154400	1700889850	12550	12550	12550	12550	0
326	20230608	154300	1700889850	12550	12550	12550	12550	0
327	20230608	154200	1700889850	12550	12550	12550	12550	0
328	20230608	154100	1700889850	12550	12550	12550	12550	0
329	20230608	154000	1700889850	12550	12550	12550	12550	0
330	20230608	153900	1700889850	12550	12550	12550	12550	0
331	20230608	153800	1700889850	12550	12550	12550	12550	0
332	20230608	153700	1700889850	12550	12550	12550	12550	43723
333	20230608	153600	1700889850	12550	12550	12550	12550	0
334	20230608	153500	1700889850	12550	12550	12550	12550	0
335	20230608	153400	1700889850	12550	12550	12550	12550	0
336	20230608	153300	1700889850	12550	12550	12550	12550	0
337	20230608	153200	1700889850	12550	12550	12550	12550	0
338	20230608	153100	1700889850	12550	12550	12550	12550	0
339	20230608	153000	1700889850	12550	12550	12550	12550	43723
340	20230608	152900	1152166200	12510	12510	12510	12510	0
341	20230608	152800	1152166200	12510	12510	12510	12510	0
342	20230608	152700	1152166200	12510	12510	12510	12510	0
343	20230608	152600	1152166200	12510	12510	12510	12510	0
344	20230608	152500	1152166200	12510	12510	12510	12510	0
345	20230608	152400	1152166200	12510	12510	12510	12510	0
346	20230608	152300	1152166200	12510	12510	12510	12510	0
347	20230608	152200	1152166200	12510	12510	12510	12510	0
348	20230608	152100	1152166200	12510	12510	12510	12510	0
349	20230608	152000	1152166200	12510	12510	12510	12510	0
350	20230608	151900	1152166200	12510	12510	12520	12510	188
351	20230608	151800	1149814200	12510	12520	12520	12510	46
352	20230608	151700	1149238580	12510	12510	12520	12510	262
353	20230608	151600	1145958620	12520	12530	12530	12510	458
354	20230608	151500	1140222720	12530	12530	12530	12520	321
355	20230608	151400	1136201880	12530	12520	12530	12520	717
356	20230608	151300	1127223290	12520	12530	12530	12520	253
357	20230608	151200	1124053970	12520	12540	12540	12520	290
358	20230608	151100	1120417560	12530	12540	12540	12520	160
359	20230608	151000	1118412290	12540	12530	12540	12520	182
360	20230608	150900	1116130090	12530	12530	12540	12520	289
361	20230608	150800	1112507220	12520	12530	12540	12520	336
362	20230608	150700	1108293910	12530	12530	12540	12520	192
363	20230608	150600	1105888240	12530	12530	12540	12520	185
364	20230608	150500	1103569790	12530	12520	12540	12520	619
365	20230608	150400	1095808780	12520	12540	12540	12520	732
366	20230608	150300	1086634100	12530	12520	12530	12510	328
367	20230608	150200	1082525430	12520	12520	12530	12510	24
368	20230608	150100	1082225070	12520	12540	12540	12500	1330
369	20230608	150000	1065575800	12540	12530	12540	12530	188
370	20230608	145900	1063218400	12540	12530	12540	12530	184
371	20230608	145800	1060911160	12530	12530	12540	12530	179
372	20230608	145700	1058666570	12530	12540	12540	12530	401
373	20230608	145600	1053638180	12540	12530	12540	12520	663
374	20230608	145500	1045325870	12540	12520	12540	12520	191
375	20230608	145400	1042932750	12530	12530	12540	12530	446
376	20230608	145300	1037342640	12540	12530	12540	12530	180
377	20230608	145200	1035085510	12540	12530	12540	12530	239
378	20230608	145100	1032088620	12540	12540	12540	12520	458
379	20230608	145000	1026346090	12530	12530	12540	12520	143
380	20230608	144900	1024554310	12520	12520	12530	12520	289
381	20230608	144800	1020933310	12530	12540	12540	12520	563
382	20230608	144700	1013875430	12540	12530	12540	12520	247
383	20230608	144600	1010780480	12530	12520	12540	12520	132
384	20230608	144500	1009126130	12520	12520	12530	12520	188
385	20230608	144400	1006770590	12540	12530	12540	12520	334
386	20230608	144300	1002582360	12530	12520	12540	12520	21
387	20230608	144200	1002319280	12540	12530	12540	12530	285
388	20230608	144100	998745550	12530	12530	12540	12520	120
389	20230608	144000	997242020	12530	12530	12540	12520	798
390	20230608	143900	987243070	12540	12540	12540	12530	357
391	20230608	143800	982766440	12540	12540	12540	12530	178
392	20230608	143700	980534360	12530	12530	12540	12530	194
393	20230608	143600	978101770	12540	12540	12540	12530	268
394	20230608	143500	974741670	12540	12530	12540	12530	500
395	20230608	143400	968474880	12530	12530	12550	12530	330
396	20230608	143300	964336720	12540	12530	12540	12530	291
397	20230608	143200	960687880	12540	12540	12540	12530	183
398	20230608	143100	958393120	12540	12530	12540	12530	250
399	20230608	143000	955258560	12530	12540	12540	12530	193
400	20230608	142900	952838490	12540	12530	12540	12530	203
401	20230608	142800	950293090	12530	12530	12540	12530	404
402	20230608	142700	945229250	12530	12530	12540	12520	984
403	20230608	142600	932897570	12530	12530	12540	12530	465
404	20230608	142500	927066600	12530	12530	12540	12530	291
405	20230608	142400	923417850	12530	12540	12540	12530	189
406	20230608	142300	921047910	12540	12530	12540	12530	245
407	20230608	142200	917976300	12540	12530	12540	12530	215
408	20230608	142100	915280570	12530	12540	12540	12530	1324
409	20230608	142000	898686730	12540	12540	12550	12530	216
410	20230608	141900	895978140	12540	12530	12540	12530	183
411	20230608	141800	893683340	12530	12540	12540	12530	286
412	20230608	141700	890098030	12540	12540	12540	12540	409
413	20230608	141600	884969170	12540	12530	12540	12530	360
414	20230608	141500	880454820	12530	12530	12540	12530	458
415	20230608	141400	874712200	12520	12540	12540	12520	225
416	20230608	141300	871890760	12540	12530	12540	12520	652
417	20230608	141200	863717570	12530	12530	12530	12510	482
418	20230608	141100	857678550	12530	12510	12530	12510	74
419	20230608	141000	856752100	12510	12510	12520	12510	255
420	20230608	140900	853559870	12510	12520	12520	12510	308
421	20230608	140800	849703880	12520	12510	12530	12510	1468
422	20230608	140700	831324290	12500	12490	12520	12490	3125
423	20230608	140600	792264130	12480	12480	12490	12480	246
424	20230608	140500	789192020	12480	12480	12490	12470	421
425	20230608	140400	783933930	12460	12480	12490	12460	115
426	20230608	140300	782498880	12480	12470	12490	12470	315
427	20230608	140200	778567780	12490	12470	12490	12470	1727
428	20230608	140100	757018730	12470	12470	12470	12460	231
429	20230608	140000	754138210	12460	12450	12460	12450	1415
430	20230608	135900	736507480	12450	12450	12450	12450	4
431	20230608	135800	736457680	12450	12450	12460	12450	462
432	20230608	135700	730701950	12450	12440	12460	12440	61
433	20230608	135600	729942040	12440	12440	12450	12440	1270
434	20230608	135500	714130820	12440	12440	12450	12440	1185
435	20230608	135400	699389060	12440	12450	12450	12440	574
436	20230608	135300	692248480	12440	12440	12450	12440	172
437	20230608	135200	690107110	12440	12440	12450	12440	178
438	20230608	135100	687891110	12450	12440	12450	12440	185
439	20230608	135000	685587930	12440	12430	12440	12430	217
440	20230608	134900	682888540	12430	12440	12440	12430	310
441	20230608	134800	679032210	12440	12450	12450	12440	602
442	20230608	134700	671541000	12440	12440	12450	12440	163
443	20230608	134600	669513260	12430	12440	12440	12430	277
444	20230608	134500	666067410	12430	12430	12440	12430	235
445	20230608	134400	663144200	12440	12430	12440	12430	87
446	20230608	134300	662061930	12440	12430	12440	12430	322
447	20230608	134200	658059210	12430	12440	12440	12430	291
448	20230608	134100	654439990	12440	12450	12450	12440	13
449	20230608	134000	654278160	12440	12440	12450	12440	104
450	20230608	133900	652983450	12440	12440	12450	12440	63
451	20230608	133800	652199610	12440	12440	12440	12440	85
452	20230608	133700	651142210	12440	12430	12440	12430	322
453	20230608	133600	647137020	12430	12430	12440	12430	74
454	20230608	133500	646216620	12430	12430	12440	12430	99
455	20230608	133400	644985100	12430	12430	12440	12430	13
456	20230608	133300	644823480	12430	12430	12440	12430	123
457	20230608	133200	643293940	12430	12430	12440	12430	33
458	20230608	133100	642883640	12430	12440	12440	12430	101
459	20230608	133000	641627210	12440	12430	12450	12430	92
460	20230608	132900	640482480	12430	12430	12440	12430	868
461	20230608	132800	629692700	12440	12440	12440	12430	18
462	20230608	132700	629468790	12440	12430	12440	12430	102
463	20230608	132600	628200290	12430	12440	12440	12430	306
464	20230608	132500	624396690	12430	12440	12440	12430	150
465	20230608	132400	622530860	12440	12430	12440	12430	205
466	20230608	132300	619980760	12430	12430	12440	12430	255
467	20230608	132200	616809630	12430	12430	12440	12430	99
468	20230608	132100	615578580	12440	12430	12440	12430	7
469	20230608	132000	615491550	12430	12430	12430	12430	6
470	20230608	131900	615416970	12440	12430	12440	12430	56
471	20230608	131800	614720490	12440	12440	12440	12430	4
472	20230608	131700	614670740	12440	12440	12450	12440	76
473	20230608	131600	613725280	12440	12450	12450	12440	59
474	20230608	131500	612990780	12430	12430	12450	12430	66
475	20230608	131400	612169150	12450	12440	12450	12430	56
476	20230608	131300	611472270	12440	12450	12450	12440	167
477	20230608	131200	609394770	12440	12430	12440	12430	11
478	20230608	131100	609258020	12430	12440	12440	12430	8
479	20230608	131000	609158560	12440	12430	12440	12430	8
480	20230608	130900	609059080	12450	12440	12450	12430	66
481	20230608	130800	608237920	12430	12430	12440	12430	17
482	20230608	130700	608026590	12430	12420	12430	12420	846
483	20230608	130600	597510850	12420	12420	12430	12420	12
484	20230608	130500	597361790	12420	12420	12420	12420	8
485	20230608	130400	597262430	12420	12420	12430	12420	55
486	20230608	130300	596579000	12420	12420	12420	12420	4
487	20230608	130200	596529320	12420	12420	12430	12420	15
488	20230608	130100	596342920	12420	12440	12440	12420	42
489	20230608	130000	595820620	12420	12430	12440	12420	1198
490	20230608	125900	580930180	12440	12430	12440	12430	121
491	20230608	125800	579425070	12430	12440	12440	12430	156
492	20230608	125700	577485530	12440	12440	12440	12430	85
493	20230608	125600	576428180	12430	12430	12430	12430	19
494	20230608	125500	576192010	12430	12430	12440	12430	153
495	20230608	125400	574290090	12430	12430	12440	12430	54
496	20230608	125300	573618410	12430	12430	12440	12430	23
497	20230608	125200	573332360	12430	12430	12440	12430	10
498	20230608	125100	573208030	12430	12440	12450	12430	216
499	20230608	125000	570521060	12440	12440	12440	12440	2
500	20230608	124900	570496180	12450	12440	12460	12440	610
501	20230608	124800	562906340	12440	12440	12440	12440	8
502	20230608	124700	562806820	12450	12450	12450	12450	3
503	20230608	124600	562769470	12440	12450	12450	12440	243
504	20230608	124500	559744130	12450	12450	12460	12450	625
505	20230608	124400	551962860	12450	12450	12460	12450	165
506	20230608	124300	549908130	12450	12450	12450	12450	11
507	20230608	124200	549771180	12460	12450	12460	12450	9
508	20230608	124100	549659110	12460	12450	12460	12450	32
509	20230608	124000	549260670	12450	12450	12460	12450	304
510	20230608	123900	545475850	12450	12460	12460	12450	53
511	20230608	123800	544815540	12450	12460	12460	12450	298
512	20230608	123700	541104130	12460	12450	12460	12450	10
513	20230608	123600	540979620	12450	12450	12460	12450	109
514	20230608	123500	539622560	12450	12450	12460	12450	8
515	20230608	123400	539522950	12460	12450	12460	12450	157
516	20230608	123300	537568250	12460	12450	12460	12450	64
517	20230608	123200	536770930	12460	12460	12460	12450	277
518	20230608	123100	533319530	12450	12450	12450	12450	30
519	20230608	123000	532946030	12470	12470	12470	12450	83
520	20230608	122900	531912350	12450	12450	12450	12450	2
521	20230608	122800	531887450	12450	12470	12470	12450	325
522	20230608	122700	527834910	12470	12470	12480	12470	104
523	20230608	122600	526538010	12470	12450	12470	12450	695
524	20230608	122500	517877030	12450	12450	12460	12450	19
525	20230608	122400	517640450	12460	12450	12460	12450	2
526	20230608	122300	517615540	12460	12450	12460	12450	43
527	20230608	122200	517079840	12450	12450	12450	12450	4
528	20230608	122100	517030040	12460	12450	12460	12450	36
529	20230608	122000	516581630	12450	12450	12450	12450	16
530	20230608	121900	516382430	12450	12450	12460	12450	5
531	20230608	121800	516320160	12450	12450	12460	12450	186
532	20230608	121700	514004010	12450	12460	12460	12450	206
533	20230608	121600	511439260	12450	12460	12460	12450	9
534	20230608	121500	511327140	12450	12450	12450	12450	13
535	20230608	121400	511165290	12450	12450	12460	12450	46
536	20230608	121300	510592550	12450	12440	12450	12440	445
537	20230608	121200	505052400	12440	12440	12450	12440	9
538	20230608	121100	504940420	12440	12440	12440	12440	3
539	20230608	121000	504903100	12440	12440	12450	12440	20
540	20230608	120900	504654190	12440	12440	12440	12440	4
541	20230608	120800	504604430	12450	12440	12450	12440	55
542	20230608	120700	503919790	12440	12450	12450	12440	6
543	20230608	120600	503845140	12450	12440	12450	12440	509
544	20230608	120500	497508160	12440	12440	12450	12440	15
545	20230608	120400	497321540	12440	12450	12450	12440	50
546	20230608	120300	496699520	12440	12440	12450	12440	47
547	20230608	120200	496114440	12440	12450	12450	12440	8
548	20230608	120100	496014900	12440	12450	12450	12440	19
549	20230608	120000	495778380	12440	12440	12440	12440	14
550	20230608	115900	495604220	12440	12440	12450	12440	89
551	20230608	115800	494497040	12440	12440	12450	12440	48
552	20230608	115700	493899520	12440	12440	12450	12440	13
553	20230608	115600	493737780	12440	12440	12450	12440	206
554	20230608	115500	491175120	12440	12440	12450	12440	29
555	20230608	115400	490814340	12440	12450	12450	12440	29
556	20230608	115300	490453400	12440	12450	12450	12440	178
557	20230608	115200	488238720	12440	12440	12440	12440	43
558	20230608	115100	487703800	12440	12450	12450	12440	26
559	20230608	115000	487380330	12440	12440	12440	12440	13
560	20230608	114900	487218610	12450	12450	12450	12440	89
561	20230608	114800	486110580	12440	12450	12450	12440	74
562	20230608	114700	485189300	12440	12440	12450	12440	18
563	20230608	114600	484965360	12430	12430	12430	12430	6
564	20230608	114500	484890780	12430	12430	12450	12430	212
565	20230608	114400	482253620	12440	12430	12440	12430	5
566	20230608	114300	482191450	12430	12440	12440	12430	77
567	20230608	114200	481233590	12430	12430	12440	12430	13
568	20230608	114100	481071970	12430	12440	12440	12430	8
569	20230608	114000	480972500	12440	12440	12450	12440	16
570	20230608	113900	480773440	12440	12440	12440	12440	6
571	20230608	113800	480698800	12440	12450	12450	12430	824
572	20230608	113700	470456270	12440	12430	12440	12430	88
573	20230608	113600	469361660	12440	12440	12450	12430	468
574	20230608	113500	463539570	12440	12440	12440	12440	6
575	20230608	113400	463464930	12440	12450	12450	12440	139
576	20230608	113300	461735510	12440	12440	12450	12440	37
577	20230608	113200	461275220	12450	12440	12450	12440	170
578	20230608	113100	459160000	12440	12440	12450	12440	10
579	20230608	113000	459035580	12450	12440	12450	12440	15
580	20230608	112900	458848880	12440	12440	12450	12440	113
581	20230608	112800	457443140	12450	12440	12450	12440	54
582	20230608	112700	456771360	12450	12440	12450	12440	51
583	20230608	112600	456136530	12440	12440	12450	12440	40
584	20230608	112500	455638910	12450	12430	12450	12430	29
585	20230608	112400	455277900	12430	12440	12440	12430	14
586	20230608	112300	455103770	12440	12450	12450	12430	4
587	20230608	112200	455054010	12430	12430	12450	12430	58
588	20230608	112100	454332110	12430	12430	12440	12430	56
589	20230608	112000	453636010	12430	12430	12430	12430	157
590	20230608	111900	451684500	12430	12430	12450	12430	120
591	20230608	111800	450191840	12440	12430	12440	12430	14
592	20230608	111700	450017720	12430	12440	12440	12430	161
593	20230608	111600	448015020	12430	12430	12440	12430	16
594	20230608	111500	447816120	12430	12430	12430	12430	8
595	20230608	111400	447716680	12430	12430	12440	12430	15
596	20230608	111300	447530210	12430	12440	12440	12430	6
597	20230608	111200	447455620	12440	12430	12440	12430	130
598	20230608	111100	445839290	12430	12430	12430	12430	9
599	20230608	111000	445727420	12430	12420	12440	12420	6
600	20230608	110900	445652810	12440	12420	12440	12420	21
601	20230608	110800	445391810	12430	12420	12430	12420	260
602	20230608	110700	442162530	12420	12420	12430	12420	186
603	20230608	110600	439850690	12420	12420	12430	12420	27
604	20230608	110500	439515250	12430	12420	12430	12420	30
605	20230608	110400	439142620	12420	12420	12420	12420	111
606	20230608	110300	437764000	12430	12440	12440	12420	81
607	20230608	110200	436756420	12420	12440	12450	12420	619
608	20230608	110100	429065610	12440	12440	12450	12440	119
609	20230608	110000	427585160	12440	12450	12450	12440	87
610	20230608	105900	426502080	12450	12440	12450	12440	41
611	20230608	105800	425991680	12440	12440	12450	12440	16
612	20230608	105700	425792530	12440	12450	12450	12440	39
613	20230608	105600	425307000	12440	12440	12440	12440	38
614	20230608	105500	424834280	12440	12430	12440	12420	751
615	20230608	105400	415504780	12430	12430	12450	12430	10
616	20230608	105300	415380450	12440	12440	12450	12430	238
617	20230608	105200	412419710	12440	12430	12450	12430	42
618	20230608	105100	411896910	12430	12430	12430	12430	4
619	20230608	105000	411847190	12420	12430	12430	12420	4
620	20230608	104900	411797500	12420	12430	12430	12420	84
621	20230608	104800	410753510	12430	12420	12430	12420	5
622	20230608	104700	410691390	12430	12420	12430	12420	84
623	20230608	104600	409647340	12430	12420	12430	12420	105
624	20230608	104500	408342780	12420	12420	12430	12420	106
625	20230608	104400	407025250	12420	12420	12430	12420	108
626	20230608	104300	405682870	12420	12420	12430	12420	409
627	20230608	104200	400599060	12420	12430	12440	12420	564
628	20230608	104100	393588540	12450	12430	12450	12430	79
629	20230608	104000	392605610	12430	12440	12450	12430	107
630	20230608	103900	391274430	12430	12430	12430	12430	45
631	20230608	103800	390715080	12430	12440	12440	12430	5
632	20230608	103700	390652900	12430	12430	12450	12430	13
633	20230608	103600	390491130	12430	12440	12450	12430	59
634	20230608	103500	389756860	12440	12430	12440	12430	32
635	20230608	103400	389358830	12430	12440	12450	12430	92
636	20230608	103300	388214380	12440	12430	12440	12430	48
637	20230608	103200	387617720	12430	12430	12430	12430	7
638	20230608	103100	387530710	12450	12410	12450	12410	133
639	20230608	103000	385877660	12420	12410	12420	12410	164
640	20230608	102900	383840820	12410	12420	12420	12410	757
641	20230608	102800	374441360	12430	12440	12440	12420	512
642	20230608	102700	368075080	12440	12440	12450	12440	12
643	20230608	102600	367925750	12440	12440	12450	12440	51
644	20230608	102500	367290850	12440	12450	12450	12440	8
645	20230608	102400	367191270	12440	12450	12450	12440	12
646	20230608	102300	367041920	12440	12430	12440	12430	24
647	20230608	102200	366743420	12420	12420	12420	12420	110
648	20230608	102100	365377220	12420	12450	12450	12420	45
649	20230608	102000	364817360	12420	12420	12440	12420	953
650	20230608	101900	352980050	12450	12430	12450	12430	156
651	20230608	101800	351040950	12430	12420	12430	12420	207
652	20230608	101700	348470000	12420	12430	12430	12420	86
653	20230608	101600	347401110	12420	12430	12440	12420	370
654	20230608	101500	342801590	12440	12450	12450	12440	657
655	20230608	101400	334628260	12440	12440	12450	12440	7
656	20230608	101300	334541150	12440	12440	12440	12440	3
657	20230608	101200	334503830	12450	12460	12460	12450	729
658	20230608	101100	325427770	12460	12460	12460	12450	1597
659	20230608	101000	305544480	12450	12460	12460	12450	38
660	20230608	100900	305071060	12460	12460	12460	12460	2
661	20230608	100800	305046140	12450	12460	12460	12450	238
662	20230608	100700	302083030	12460	12450	12460	12450	104
663	20230608	100600	300788210	12450	12460	12460	12450	163
664	20230608	100500	298757240	12460	12450	12460	12450	5
665	20230608	100400	298694950	12450	12450	12460	12450	73
666	20230608	100300	297786080	12450	12480	12480	12450	694
667	20230608	100200	289132070	12470	12470	12470	12470	9
668	20230608	100100	289019840	12480	12470	12480	12470	156
669	20230608	100000	287073180	12470	12470	12480	12470	524
670	20230608	095900	280538890	12470	12460	12470	12460	525
671	20230608	095800	273997380	12460	12450	12460	12450	54
672	20230608	095700	273324580	12460	12460	12460	12450	319
673	20230608	095600	269349880	12450	12460	12460	12450	93
674	20230608	095500	268191120	12450	12450	12450	12440	504
675	20230608	095400	261916380	12450	12440	12450	12440	96
676	20230608	095300	260722090	12440	12440	12440	12440	56
677	20230608	095200	260025450	12440	12440	12440	12440	10
678	20230608	095100	259901050	12440	12440	12440	12440	178
679	20230608	095000	257686730	12450	12450	12450	12440	45
680	20230608	094900	257126490	12440	12440	12440	12440	33
681	20230608	094800	256715970	12450	12440	12450	12440	6
682	20230608	094700	256641280	12450	12440	12450	12440	115
683	20230608	094600	255210670	12440	12440	12440	12440	0
684	20230608	094500	255210670	12440	12450	12450	12440	741
685	20230608	094400	245992250	12440	12440	12440	12440	2
686	20230608	094300	245967370	12450	12450	12450	12450	67
687	20230608	094200	245133220	12460	12450	12460	12450	414
688	20230608	094100	239978690	12450	12460	12460	12450	242
689	20230608	094000	236965370	12460	12460	12460	12460	56
690	20230608	093900	236267610	12460	12460	12460	12460	366
691	20230608	093800	231707250	12430	12470	12470	12430	97
692	20230608	093700	230500000	12440	12470	12470	12440	518
693	20230608	093600	224044840	12470	12480	12480	12470	262
694	20230608	093500	220777600	12480	12480	12480	12480	46
695	20230608	093400	220203520	12480	12480	12480	12480	75
696	20230608	093300	219267520	12480	12490	12490	12480	264
697	20230608	093200	215971510	12490	12500	12500	12490	54
698	20230608	093100	215296960	12500	12500	12500	12490	233
699	20230608	093000	212385460	12500	12500	12500	12480	587
700	20230608	092900	205050320	12490	12460	12490	12460	1628
701	20230608	092800	184736720	12460	12450	12460	12430	240
702	20230608	092700	181751270	12430	12430	12430	12430	14
703	20230608	092600	181577250	12430	12470	12470	12430	97
704	20230608	092500	180369820	12460	12460	12470	12460	48
705	20230608	092400	179771500	12460	12460	12460	12460	12
706	20230608	092300	179621980	12460	12460	12460	12460	157
707	20230608	092200	177665760	12460	12430	12460	12420	676
708	20230608	092100	169265160	12430	12470	12470	12430	59
709	20230608	092000	168530060	12460	12450	12460	12420	232
710	20230608	091900	165644800	12420	12420	12450	12420	435
711	20230608	091800	160232750	12420	12400	12420	12400	618
712	20230608	091700	152562580	12400	12390	12400	12390	266
713	20230608	091600	149264230	12400	12400	12400	12400	1174
714	20230608	091500	134706630	12400	12410	12410	12400	853
715	20230608	091400	124126900	12410	12410	12420	12410	1259
716	20230608	091300	108502690	12410	12420	12420	12410	201
717	20230608	091200	106007070	12410	12430	12430	12410	299
718	20230608	091100	102293490	12420	12430	12450	12420	366
719	20230608	091000	97745860	12460	12430	12460	12430	748
720	20230608	090900	88447170	12440	12460	12460	12430	148
721	20230608	090800	86603610	12460	12440	12460	12430	956
722	20230608	090700	74697540	12440	12450	12450	12440	882
723	20230608	090600	63723210	12450	12450	12450	12440	318
724	20230608	090500	59766250	12440	12470	12470	12430	977
725	20230608	090400	47597950	12470	12420	12470	12420	124
726	20230608	090300	46055000	12420	12470	12470	12420	17
727	20230608	090200	45843660	12470	12420	12470	12410	319
728	20230608	090100	41882410	12420	12420	12470	12420	777
729	20230608	090000	32232020	12420	12420	12480	12420	2590