KissMeData/018260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201000	11142779900	124400	124400	124400	124400	15268
3	20230615	200900	11142779900	124400	124400	124400	124400	0
4	20230615	200800	11142779900	124400	124400	124400	124400	0
5	20230615	200700	11142779900	124400	124400	124400	124400	0
6	20230615	200600	11142779900	124400	124400	124400	124400	0
7	20230615	200500	11142779900	124400	124400	124400	124400	0
8	20230615	200400	11142779900	124400	124400	124400	124400	0
9	20230615	200300	11142779900	124400	124400	124400	124400	0
10	20230615	200200	11142779900	124400	124400	124400	124400	0
11	20230615	200100	11142779900	124400	124400	124400	124400	0
12	20230615	200000	11142779900	124400	124400	124400	124400	0
13	20230615	195900	11142779900	124400	124400	124400	124400	0
14	20230615	195800	11142779900	124400	124400	124400	124400	0
15	20230615	195700	11142779900	124400	124400	124400	124400	0
16	20230615	195600	11142779900	124400	124400	124400	124400	0
17	20230615	195500	11142779900	124400	124400	124400	124400	0
18	20230615	195400	11142779900	124400	124400	124400	124400	0
19	20230615	195300	11142779900	124400	124400	124400	124400	0
20	20230615	195200	11142779900	124400	124400	124400	124400	0
21	20230615	195100	11142779900	124400	124400	124400	124400	0
22	20230615	195000	11142779900	124400	124400	124400	124400	0
23	20230615	194900	11142779900	124400	124400	124400	124400	0
24	20230615	194800	11142779900	124400	124400	124400	124400	0
25	20230615	194700	11142779900	124400	124400	124400	124400	0
26	20230615	194600	11142779900	124400	124400	124400	124400	0
27	20230615	194500	11142779900	124400	124400	124400	124400	0
28	20230615	194400	11142779900	124400	124400	124400	124400	0
29	20230615	194300	11142779900	124400	124400	124400	124400	0
30	20230615	194200	11142779900	124400	124400	124400	124400	0
31	20230615	194100	11142779900	124400	124400	124400	124400	0
32	20230615	194000	11142779900	124400	124400	124400	124400	15268
33	20230615	193900	11142779900	124400	124400	124400	124400	0
34	20230615	193800	11142779900	124400	124400	124400	124400	0
35	20230615	193700	11142779900	124400	124400	124400	124400	0
36	20230615	193600	11142779900	124400	124400	124400	124400	0
37	20230615	193500	11142779900	124400	124400	124400	124400	0
38	20230615	193400	11142779900	124400	124400	124400	124400	0
39	20230615	193300	11142779900	124400	124400	124400	124400	0
40	20230615	193200	11142779900	124400	124400	124400	124400	0
41	20230615	193100	11142779900	124400	124400	124400	124400	0
42	20230615	193000	11142779900	124400	124400	124400	124400	0
43	20230615	192900	11142779900	124400	124400	124400	124400	0
44	20230615	192800	11142779900	124400	124400	124400	124400	0
45	20230615	192700	11142779900	124400	124400	124400	124400	0
46	20230615	192600	11142779900	124400	124400	124400	124400	0
47	20230615	192500	11142779900	124400	124400	124400	124400	0
48	20230615	192400	11142779900	124400	124400	124400	124400	0
49	20230615	192300	11142779900	124400	124400	124400	124400	0
50	20230615	192200	11142779900	124400	124400	124400	124400	0
51	20230615	192100	11142779900	124400	124400	124400	124400	0
52	20230615	192000	11142779900	124400	124400	124400	124400	0
53	20230615	191900	11142779900	124400	124400	124400	124400	0
54	20230615	191800	11142779900	124400	124400	124400	124400	0
55	20230615	191700	11142779900	124400	124400	124400	124400	0
56	20230615	191600	11142779900	124400	124400	124400	124400	0
57	20230615	191500	11142779900	124400	124400	124400	124400	0
58	20230615	191400	11142779900	124400	124400	124400	124400	0
59	20230615	191300	11142779900	124400	124400	124400	124400	0
60	20230615	191200	11142779900	124400	124400	124400	124400	0
61	20230615	191100	11142779900	124400	124400	124400	124400	0
62	20230615	191000	11142779900	124400	124400	124400	124400	15268
63	20230615	190900	11142779900	124400	124400	124400	124400	0
64	20230615	190800	11142779900	124400	124400	124400	124400	0
65	20230615	190700	11142779900	124400	124400	124400	124400	0
66	20230615	190600	11142779900	124400	124400	124400	124400	0
67	20230615	190500	11142779900	124400	124400	124400	124400	0
68	20230615	190400	11142779900	124400	124400	124400	124400	0
69	20230615	190300	11142779900	124400	124400	124400	124400	0
70	20230615	190200	11142779900	124400	124400	124400	124400	0
71	20230615	190100	11142779900	124400	124400	124400	124400	0
72	20230615	190000	11142779900	124400	124400	124400	124400	0
73	20230615	185900	11142779900	124400	124400	124400	124400	0
74	20230615	185800	11142779900	124400	124400	124400	124400	0
75	20230615	185700	11142779900	124400	124400	124400	124400	0
76	20230615	185600	11142779900	124400	124400	124400	124400	0
77	20230615	185500	11142779900	124400	124400	124400	124400	0
78	20230615	185400	11142779900	124400	124400	124400	124400	0
79	20230615	185300	11142779900	124400	124400	124400	124400	0
80	20230615	185200	11142779900	124400	124400	124400	124400	0
81	20230615	185100	11142779900	124400	124400	124400	124400	0
82	20230615	185000	11142779900	124400	124400	124400	124400	0
83	20230615	184900	11142779900	124400	124400	124400	124400	0
84	20230615	184800	11142779900	124400	124400	124400	124400	0
85	20230615	184700	11142779900	124400	124400	124400	124400	0
86	20230615	184600	11142779900	124400	124400	124400	124400	0
87	20230615	184500	11142779900	124400	124400	124400	124400	0
88	20230615	184400	11142779900	124400	124400	124400	124400	0
89	20230615	184300	11142779900	124400	124400	124400	124400	0
90	20230615	184200	11142779900	124400	124400	124400	124400	0
91	20230615	184100	11142779900	124400	124400	124400	124400	0
92	20230615	184000	11142779900	124400	124400	124400	124400	15268
93	20230615	183900	11142779900	124400	124400	124400	124400	0
94	20230615	183800	11142779900	124400	124400	124400	124400	0
95	20230615	183700	11142779900	124400	124400	124400	124400	0
96	20230615	183600	11142779900	124400	124400	124400	124400	0
97	20230615	183500	11142779900	124400	124400	124400	124400	0
98	20230615	183400	11142779900	124400	124400	124400	124400	0
99	20230615	183300	11142779900	124400	124400	124400	124400	0
100	20230615	183200	11142779900	124400	124400	124400	124400	0
101	20230615	183100	11142779900	124400	124400	124400	124400	0
102	20230615	183000	11142779900	124400	124400	124400	124400	0
103	20230615	182900	11142779900	124400	124400	124400	124400	0
104	20230615	182800	11142779900	124400	124400	124400	124400	0
105	20230615	182700	11142779900	124400	124400	124400	124400	0
106	20230615	182600	11142779900	124400	124400	124400	124400	0
107	20230615	182500	11142779900	124400	124400	124400	124400	0
108	20230615	182400	11142779900	124400	124400	124400	124400	0
109	20230615	182300	11142779900	124400	124400	124400	124400	0
110	20230615	182200	11142779900	124400	124400	124400	124400	0
111	20230615	182100	11142779900	124400	124400	124400	124400	0
112	20230615	182000	11142779900	124400	124400	124400	124400	0
113	20230615	181900	11142779900	124400	124400	124400	124400	0
114	20230615	181800	11142779900	124400	124400	124400	124400	0
115	20230615	181700	11142779900	124400	124400	124400	124400	0
116	20230615	181600	11142779900	124400	124400	124400	124400	0
117	20230615	181500	11142779900	124400	124400	124400	124400	0
118	20230615	181400	11142779900	124400	124400	124400	124400	0
119	20230615	181300	11142779900	124400	124400	124400	124400	0
120	20230615	181200	11142779900	124400	124400	124400	124400	0
121	20230615	181100	11142779900	124400	124400	124400	124400	0
122	20230615	181000	11142779900	124400	124400	124400	124400	15268
123	20230615	180900	11142779900	124400	124400	124400	124400	0
124	20230615	180800	11142779900	124400	124400	124400	124400	0
125	20230615	180700	11142779900	124400	124400	124400	124400	0
126	20230615	180600	11142779900	124400	124400	124400	124400	0
127	20230615	180500	11142779900	124400	124400	124400	124400	0
128	20230615	180400	11142779900	124400	124400	124400	124400	0
129	20230615	180300	11142779900	124400	124400	124400	124400	0
130	20230615	180200	11142779900	124400	124400	124400	124400	0
131	20230615	180100	11142779900	124400	124400	124400	124400	0
132	20230615	180000	11142779900	124400	124400	124400	124400	0
133	20230615	175900	11142779900	124400	124400	124400	124400	0
134	20230615	175800	11142779900	124400	124400	124400	124400	0
135	20230615	175700	11142779900	124400	124400	124400	124400	0
136	20230615	175600	11142779900	124400	124400	124400	124400	0
137	20230615	175500	11142779900	124400	124400	124400	124400	0
138	20230615	175400	11142779900	124400	124400	124400	124400	0
139	20230615	175300	11142779900	124400	124400	124400	124400	0
140	20230615	175200	11142779900	124400	124400	124400	124400	0
141	20230615	175100	11142779900	124400	124400	124400	124400	0
142	20230615	175000	11142779900	124400	124400	124400	124400	0
143	20230615	174900	11142779900	124400	124400	124400	124400	0
144	20230615	174800	11142779900	124400	124400	124400	124400	0
145	20230615	174700	11142779900	124400	124400	124400	124400	0
146	20230615	174600	11142779900	124400	124400	124400	124400	0
147	20230615	174500	11142779900	124400	124400	124400	124400	0
148	20230615	174400	11142779900	124400	124400	124400	124400	0
149	20230615	174300	11142779900	124400	124400	124400	124400	0
150	20230615	174200	11142779900	124400	124400	124400	124400	0
151	20230615	174100	11142779900	124400	124400	124400	124400	0
152	20230615	174000	11142779900	124400	124400	124400	124400	15268
153	20230615	173900	11142779900	124400	124400	124400	124400	0
154	20230615	173800	11142779900	124400	124400	124400	124400	0
155	20230615	173700	11142779900	124400	124400	124400	124400	0
156	20230615	173600	11142779900	124400	124400	124400	124400	0
157	20230615	173500	11142779900	124400	124400	124400	124400	0
158	20230615	173400	11142779900	124400	124400	124400	124400	0
159	20230615	173300	11142779900	124400	124400	124400	124400	0
160	20230615	173200	11142779900	124400	124400	124400	124400	0
161	20230615	173100	11142779900	124400	124400	124400	124400	0
162	20230615	173000	11142779900	124400	124400	124400	124400	0
163	20230615	172900	11142779900	124400	124400	124400	124400	0
164	20230615	172800	11142779900	124400	124400	124400	124400	0
165	20230615	172700	11142779900	124400	124400	124400	124400	0
166	20230615	172600	11142779900	124400	124400	124400	124400	0
167	20230615	172500	11142779900	124400	124400	124400	124400	0
168	20230615	172400	11142779900	124400	124400	124400	124400	0
169	20230615	172300	11142779900	124400	124400	124400	124400	0
170	20230615	172200	11142779900	124400	124400	124400	124400	0
171	20230615	172100	11142779900	124400	124400	124400	124400	0
172	20230615	172000	11142779900	124400	124400	124400	124400	0
173	20230615	171900	11142779900	124400	124400	124400	124400	0
174	20230615	171800	11142779900	124400	124400	124400	124400	0
175	20230615	171700	11142779900	124400	124400	124400	124400	0
176	20230615	171600	11142779900	124400	124400	124400	124400	0
177	20230615	171500	11142779900	124400	124400	124400	124400	0
178	20230615	171400	11142779900	124400	124400	124400	124400	0
179	20230615	171300	11142779900	124400	124400	124400	124400	0
180	20230615	171200	11142779900	124400	124400	124400	124400	0
181	20230615	171100	11142779900	124400	124400	124400	124400	0
182	20230615	171000	11142779900	124400	124400	124400	124400	15268
183	20230615	170900	11142779900	124400	124400	124400	124400	0
184	20230615	170800	11142779900	124400	124400	124400	124400	0
185	20230615	170700	11142779900	124400	124400	124400	124400	0
186	20230615	170600	11142779900	124400	124400	124400	124400	0
187	20230615	170500	11142779900	124400	124400	124400	124400	0
188	20230615	170400	11142779900	124400	124400	124400	124400	0
189	20230615	170300	11142779900	124400	124400	124400	124400	0
190	20230615	170200	11142779900	124400	124400	124400	124400	0
191	20230615	170100	11142779900	124400	124400	124400	124400	0
192	20230615	170000	11142779900	124400	124400	124400	124400	0
193	20230615	165900	11142779900	124400	124400	124400	124400	0
194	20230615	165800	11142779900	124400	124400	124400	124400	0
195	20230615	165700	11142779900	124400	124400	124400	124400	0
196	20230615	165600	11142779900	124400	124400	124400	124400	0
197	20230615	165500	11142779900	124400	124400	124400	124400	0
198	20230615	165400	11142779900	124400	124400	124400	124400	0
199	20230615	165300	11142779900	124400	124400	124400	124400	0
200	20230615	165200	11142779900	124400	124400	124400	124400	0
201	20230615	165100	11142779900	124400	124400	124400	124400	0
202	20230615	165000	11142779900	124400	124400	124400	124400	0
203	20230615	164900	11142779900	124400	124400	124400	124400	0
204	20230615	164800	11142779900	124400	124400	124400	124400	0
205	20230615	164700	11142779900	124400	124400	124400	124400	0
206	20230615	164600	11142779900	124400	124400	124400	124400	0
207	20230615	164500	11142779900	124400	124400	124400	124400	0
208	20230615	164400	11142779900	124400	124400	124400	124400	0
209	20230615	164300	11142779900	124400	124400	124400	124400	0
210	20230615	164200	11142779900	124400	124400	124400	124400	0
211	20230615	164100	11142779900	124400	124400	124400	124400	0
212	20230615	164000	11142779900	124400	124400	124400	124400	15268
213	20230615	163900	11142779900	124400	124400	124400	124400	0
214	20230615	163800	11142779900	124400	124400	124400	124400	0
215	20230615	163700	11142779900	124400	124400	124400	124400	0
216	20230615	163600	11142779900	124400	124400	124400	124400	0
217	20230615	163500	11142779900	124400	124400	124400	124400	0
218	20230615	163400	11142779900	124400	124400	124400	124400	0
219	20230615	163300	11142779900	124400	124400	124400	124400	0
220	20230615	163200	11142779900	124400	124400	124400	124400	0
221	20230615	163100	11142779900	124400	124400	124400	124400	0
222	20230615	163000	11142779900	124400	124400	124400	124400	0
223	20230615	162900	11142779900	124400	124400	124400	124400	0
224	20230615	162800	11142779900	124400	124400	124400	124400	0
225	20230615	162700	11142779900	124400	124400	124400	124400	0
226	20230615	162600	11142779900	124400	124400	124400	124400	0
227	20230615	162500	11142779900	124400	124400	124400	124400	0
228	20230615	162400	11142779900	124400	124400	124400	124400	0
229	20230615	162300	11142779900	124400	124400	124400	124400	0
230	20230615	162200	11142779900	124400	124400	124400	124400	0
231	20230615	162100	11142779900	124400	124400	124400	124400	0
232	20230615	162000	11142779900	124400	124400	124400	124400	0
233	20230615	161900	11142779900	124400	124400	124400	124400	0
234	20230615	161800	11142779900	124400	124400	124400	124400	0
235	20230615	161700	11142779900	124400	124400	124400	124400	0
236	20230615	161600	11142779900	124400	124400	124400	124400	0
237	20230615	161500	11142779900	124400	124400	124400	124400	0
238	20230615	161400	11142779900	124400	124400	124400	124400	0
239	20230615	161300	11142779900	124400	124400	124400	124400	0
240	20230615	161200	11142779900	124400	124400	124400	124400	0
241	20230615	161100	11142779900	124400	124400	124400	124400	0
242	20230615	161000	11142779900	124400	124400	124400	124400	15268
243	20230615	160900	11142779900	124400	124400	124400	124400	0
244	20230615	160800	11142779900	124400	124400	124400	124400	0
245	20230615	160700	11142779900	124400	124400	124400	124400	0
246	20230615	160600	11142779900	124400	124400	124400	124400	0
247	20230615	160500	11142779900	124400	124400	124400	124400	0
248	20230615	160400	11142779900	124400	124400	124400	124400	0
249	20230615	160300	11142779900	124400	124400	124400	124400	0
250	20230615	160200	11142779900	124400	124400	124400	124400	0
251	20230615	160100	11142779900	124400	124400	124400	124400	0
252	20230615	160000	11142779900	124400	124400	124400	124400	0
253	20230615	155900	11142779900	124400	124400	124400	124400	0
254	20230615	155800	11142779900	124400	124400	124400	124400	0
255	20230615	155700	11142779900	124400	124400	124400	124400	0
256	20230615	155600	11142779900	124400	124400	124400	124400	0
257	20230615	155500	11142779900	124400	124400	124400	124400	0
258	20230615	155400	11142779900	124400	124400	124400	124400	0
259	20230615	155300	11142779900	124400	124400	124400	124400	0
260	20230615	155200	11142779900	124400	124400	124400	124400	0
261	20230615	155100	11142779900	124400	124400	124400	124400	0
262	20230615	155000	11142779900	124400	124400	124400	124400	0
263	20230615	154900	11142779900	124400	124400	124400	124400	0
264	20230615	154800	11142779900	124400	124400	124400	124400	0
265	20230615	154700	11142779900	124400	124400	124400	124400	0
266	20230615	154600	11142779900	124400	124400	124400	124400	0
267	20230615	154500	11142779900	124400	124400	124400	124400	0
268	20230615	154400	11142779900	124400	124400	124400	124400	0
269	20230615	154300	11142779900	124400	124400	124400	124400	0
270	20230615	154200	11142779900	124400	124400	124400	124400	0
271	20230615	154100	11142779900	124400	124400	124400	124400	0
272	20230615	154000	11142779900	124400	124400	124400	124400	15268
273	20230615	153900	11142779900	124400	124400	124400	124400	0
274	20230615	153800	11142779900	124400	124400	124400	124400	0
275	20230615	153700	11142779900	124400	124400	124400	124400	0
276	20230615	153600	11142779900	124400	124400	124400	124400	0
277	20230615	153500	11142779900	124400	124400	124400	124400	0
278	20230615	153400	11142779900	124400	124400	124400	124400	0
279	20230615	153300	11142779900	124400	124400	124400	124400	0
280	20230615	153200	11142779900	124400	124400	124400	124400	0
281	20230615	153100	11142779900	124400	124400	124400	124400	0
282	20230615	153000	11142779900	124400	124400	124400	124400	15268
283	20230615	152900	9243440700	124400	124400	124400	124400	0
284	20230615	152800	9243440700	124400	124400	124400	124400	0
285	20230615	152700	9243440700	124400	124400	124400	124400	0
286	20230615	152600	9243440700	124400	124400	124400	124400	0
287	20230615	152500	9243440700	124400	124400	124400	124400	0
288	20230615	152400	9243440700	124400	124400	124400	124400	0
289	20230615	152300	9243440700	124400	124400	124400	124400	0
290	20230615	152200	9243440700	124400	124400	124400	124400	0
291	20230615	152100	9243440700	124400	124400	124400	124400	0
292	20230615	152000	9243440700	124400	124400	124400	124400	0
293	20230615	151900	9243440700	124400	124400	124400	124300	134
294	20230615	151800	9226771600	124400	124400	124400	124400	127
295	20230615	151700	9210972800	124300	124600	124600	124300	821
296	20230615	151600	9108749000	124600	124600	124600	124500	212
297	20230615	151500	9082334500	124500	124600	124700	124500	338
298	20230615	151400	9040227900	124600	124500	124600	124500	207
299	20230615	151300	9014441000	124500	124400	124500	124300	125
300	20230615	151200	8998889100	124400	124300	124400	124000	589
301	20230615	151100	8925719200	124300	124000	124300	124000	1502
302	20230615	151000	8739355000	124000	124000	124000	123900	73
303	20230615	150900	8730303900	124000	124000	124100	124000	416
304	20230615	150800	8678714500	124100	124000	124100	123900	570
305	20230615	150700	8608030300	124000	124100	124100	124000	489
306	20230615	150600	8547388500	124000	124100	124100	124000	65
307	20230615	150500	8539322600	124100	124200	124200	124100	495
308	20230615	150400	8477879900	124100	124200	124200	124100	71
309	20230615	150300	8469063100	124200	124000	124200	123900	341
310	20230615	150200	8426775600	124000	124100	124100	123900	211
311	20230615	150100	8400605000	124000	124200	124300	124000	1697
312	20230615	150000	8189931200	124300	124200	124300	124200	135
313	20230615	145900	8173150900	124300	124300	124300	124200	140
314	20230615	145800	8155750000	124300	124300	124300	124200	98
315	20230615	145700	8143568700	124300	124300	124300	124200	78
316	20230615	145600	8133873400	124300	124400	124400	124200	199
317	20230615	145500	8109137300	124400	124300	124400	124200	486
318	20230615	145400	8048722500	124300	124300	124300	124200	150
319	20230615	145300	8030077600	124300	124300	124300	124200	48
320	20230615	145200	8024111900	124300	124200	124300	124200	93
321	20230615	145100	8012552200	124300	124300	124300	124200	123
322	20230615	145000	7997268400	124300	124300	124300	124300	60
323	20230615	144900	7989810400	124300	124300	124300	124200	73
324	20230615	144800	7980736600	124300	124300	124300	124200	35
325	20230615	144700	7976386700	124300	124300	124300	124200	336
326	20230615	144600	7934646900	124300	124300	124300	124300	127
327	20230615	144500	7918860800	124200	124400	124400	124200	256
328	20230615	144400	7887035900	124400	124300	124400	124300	77
329	20230615	144300	7877457300	124400	124400	124400	124400	45
330	20230615	144200	7871859300	124400	124400	124400	124300	124
331	20230615	144100	7856439700	124400	124300	124400	124300	81
332	20230615	144000	7846367400	124300	124400	124400	124100	52
333	20230615	143900	7839901200	124400	124200	124500	124000	1234
334	20230615	143800	7686581400	124200	124200	124200	124200	61
335	20230615	143700	7679005200	124200	124200	124200	124200	76
336	20230615	143600	7669566000	124200	124200	124200	124100	62
337	20230615	143500	7661865800	124200	124200	124200	124100	76
338	20230615	143400	7652428100	124200	124300	124400	124100	743
339	20230615	143300	7560067500	124300	124200	124300	124200	260
340	20230615	143200	7527766300	124200	124100	124200	124100	396
341	20230615	143100	7478611600	124100	124100	124100	124100	42
342	20230615	143000	7473399400	124100	124100	124100	124100	124
343	20230615	142900	7458011000	124100	124100	124100	124100	115
344	20230615	142800	7443739500	124100	124100	124100	124000	50
345	20230615	142700	7437534700	124100	123900	124100	123900	596
346	20230615	142600	7363621600	123900	124000	124000	123900	71
347	20230615	142500	7354817900	124000	124000	124000	124000	51
348	20230615	142400	7348493900	124000	124000	124000	123900	102
349	20230615	142300	7335846000	124000	124000	124000	123900	84
350	20230615	142200	7325432800	124000	124000	124000	123900	68
351	20230615	142100	7317000900	124000	124000	124000	124000	36
352	20230615	142000	7312536900	124000	124000	124000	123900	91
353	20230615	141900	7301253100	124000	124000	124000	123900	26
354	20230615	141800	7298029200	124000	124000	124000	124000	66
355	20230615	141700	7289845200	124000	124000	124000	123900	167
356	20230615	141600	7269150200	124000	124000	124000	123900	211
357	20230615	141500	7243002800	124000	124000	124000	123900	103
358	20230615	141400	7230231900	124000	124000	124000	124000	54
359	20230615	141300	7223535900	124000	124000	124000	124000	46
360	20230615	141200	7217831900	124000	124000	124000	123900	96
361	20230615	141100	7205928500	124000	124000	124000	124000	35
362	20230615	141000	7201588500	124000	124000	124000	124000	100
363	20230615	140900	7189188500	124000	123900	124000	123900	59
364	20230615	140800	7181874600	123900	124000	124000	123900	62
365	20230615	140700	7174186700	124000	124000	124000	123900	40
366	20230615	140600	7169226800	124000	124000	124000	124000	46
367	20230615	140500	7163522800	123900	124000	124000	123900	88
368	20230615	140400	7152611800	124000	123900	124000	123900	205
369	20230615	140300	7127210700	124000	124000	124000	124000	93
370	20230615	140200	7115678700	124000	124000	124000	124000	40
371	20230615	140100	7110718700	124000	123900	124000	123900	42
372	20230615	140000	7105512200	124000	124000	124000	123900	128
373	20230615	135900	7089641200	124000	124100	124100	124000	124
374	20230615	135800	7074262700	124100	124000	124100	124000	89
375	20230615	135700	7063219400	124100	124100	124100	124000	273
376	20230615	135600	7029364700	124100	124100	124100	124000	67
377	20230615	135500	7021050200	124100	124000	124100	124000	178
378	20230615	135400	6998974300	124100	124100	124100	124100	27
379	20230615	135300	6995623600	124100	124000	124100	123800	214
380	20230615	135200	6969091200	123900	124100	124100	123900	188
381	20230615	135100	6945776900	124100	123900	124100	123900	36
382	20230615	135000	6941311800	124000	124000	124000	123800	150
383	20230615	134900	6922717700	124100	124100	124100	124000	36
384	20230615	134800	6918252300	124000	124000	124100	124000	95
385	20230615	134700	6906470300	124000	124000	124000	123900	204
386	20230615	134600	6881191500	124000	124000	124000	124000	48
387	20230615	134500	6875239500	124000	123900	124000	123900	177
388	20230615	134400	6853307300	124000	124000	124000	124000	54
389	20230615	134300	6846611300	124000	123800	124000	123700	167
390	20230615	134200	6825937100	123800	123900	123900	123800	98
391	20230615	134100	6813802300	123800	123800	123800	123700	197
392	20230615	134000	6789413900	123800	123800	123900	123700	121
393	20230615	133900	6774437900	123900	124000	124000	123800	109
394	20230615	133800	6760933400	124000	124000	124000	123900	177
395	20230615	133700	6738995700	124000	124000	124000	123900	163
396	20230615	133600	6718792900	124000	124000	124000	124000	56
397	20230615	133500	6711848900	124000	124000	124000	123900	206
398	20230615	133400	6686321200	123900	123900	124000	123900	46
399	20230615	133300	6680620800	123800	123800	123800	123700	171
400	20230615	133200	6659460400	123800	124000	124000	123800	176
401	20230615	133100	6637658300	123900	123600	124100	123600	240
402	20230615	133000	6607973100	124100	123700	124100	123500	1305
403	20230615	132900	6446311100	123900	123800	123900	123600	242
404	20230615	132800	6416364900	123700	123900	123900	123700	223
405	20230615	132700	6388776500	123900	123800	124000	123800	169
406	20230615	132600	6367844300	123800	123800	123800	123700	137
407	20230615	132500	6350888200	123800	123900	123900	123800	63
408	20230615	132400	6343088000	123800	123900	123900	123800	102
409	20230615	132300	6330453200	123800	123900	123900	123800	128
410	20230615	132200	6314602200	124000	123900	124000	123900	63
411	20230615	132100	6306795500	123900	123800	123900	123800	126
412	20230615	132000	6291187600	123900	124000	124000	123900	89
413	20230615	131900	6280159200	124000	123900	124000	123900	137
414	20230615	131800	6263181300	124000	124000	124000	123900	70
415	20230615	131700	6254507500	124000	124000	124000	123900	44
416	20230615	131600	6249051600	124000	124000	124000	123800	135
417	20230615	131500	6232328300	124000	123900	124100	123900	40
418	20230615	131400	6227367700	123900	123900	123900	123800	110
419	20230615	131300	6213746200	123800	124100	124200	123600	1554
420	20230615	131200	6021045900	124000	124100	124200	124000	40
421	20230615	131100	6016084000	124100	123700	124200	123600	1040
422	20230615	131000	5887207800	123700	123800	123800	123700	215
423	20230615	130900	5860610000	123800	123800	123800	123700	157
424	20230615	130800	5841182300	123800	123900	123900	123800	72
425	20230615	130700	5832266500	123900	123800	123900	123800	81
426	20230615	130600	5822235900	123800	123900	123900	123800	210
427	20230615	130500	5796229600	123900	124000	124000	123900	101
428	20230615	130400	5783712100	124000	124100	124100	123900	233
429	20230615	130300	5754814900	124100	124100	124100	124000	80
430	20230615	130200	5744893100	124100	124100	124200	124100	113
431	20230615	130100	5730868700	124200	124100	124200	124100	65
432	20230615	130000	5722798500	124100	124200	124200	124100	90
433	20230615	125900	5711628500	124200	124200	124200	124100	162
434	20230615	125800	5691520000	124200	124100	124200	124100	166
435	20230615	125700	5670917100	124000	123900	124100	123900	155
436	20230615	125600	5651692700	123900	123900	123900	123900	53
437	20230615	125500	5645126000	123900	123900	124000	123900	113
438	20230615	125400	5631122200	123900	123900	123900	123800	130
439	20230615	125300	5615021500	123800	123800	123900	123800	139
440	20230615	125200	5597812500	123800	123800	123800	123700	408
441	20230615	125100	5547334000	123800	123800	123800	123800	51
442	20230615	125000	5541020200	123800	123800	123800	123800	171
443	20230615	124900	5519850400	123700	123800	123800	123700	77
444	20230615	124800	5510318500	123800	123800	123800	123700	101
445	20230615	124700	5497820900	123800	123700	123900	123700	602
446	20230615	124600	5423256800	123700	123700	123700	123700	62
447	20230615	124500	5415587400	123800	123800	123800	123700	120
448	20230615	124400	5400737900	123800	123800	123800	123700	56
449	20230615	124300	5393810500	123800	123800	123800	123600	187
450	20230615	124200	5370676400	123700	123800	123800	123700	131
451	20230615	124100	5354464300	123700	123800	123800	123700	77
452	20230615	124000	5344938100	123800	123900	123900	123800	124
453	20230615	123900	5329581100	123800	123800	123800	123800	38
454	20230615	123800	5324876700	123800	124100	124100	123600	198
455	20230615	123700	5300353500	124100	123900	124100	123800	86
456	20230615	123600	5289692300	124000	124000	124000	124000	47
457	20230615	123500	5283864300	124000	123900	124200	123800	305
458	20230615	123400	5246073500	123900	124000	124100	123800	96
459	20230615	123300	5234174600	124100	124000	124100	123900	328
460	20230615	123200	5193488000	124000	123900	124000	123900	59
461	20230615	123100	5186172400	123900	123700	124000	123700	482
462	20230615	123000	5126483800	123800	123900	123900	123800	149
463	20230615	122900	5108030300	123900	123900	123900	123800	19
464	20230615	122800	5105677200	123900	123900	124100	123800	684
465	20230615	122700	5020866400	123900	123800	123900	123700	54
466	20230615	122600	5014181500	123800	123900	123900	123700	147
467	20230615	122500	4995985600	124000	123600	124000	123600	205
468	20230615	122400	4970594300	123600	123600	123700	123600	96
469	20230615	122300	4958728600	123700	123800	123800	123600	133
470	20230615	122200	4942278100	123800	123800	123800	123700	37
471	20230615	122100	4937697600	123700	123700	123900	123600	870
472	20230615	122000	4829988200	123700	123700	123700	123700	63
473	20230615	121900	4822195100	123700	123800	123800	123700	64
474	20230615	121800	4814277200	123800	123900	123900	123700	147
475	20230615	121700	4796080400	123900	123800	123900	123800	115
476	20230615	121600	4781839200	123900	123900	124000	123800	121
477	20230615	121500	4766852000	124000	123900	124000	123800	79
478	20230615	121400	4757063000	123900	123900	123900	123800	57
479	20230615	121300	4750003100	123900	124000	124000	123900	109
480	20230615	121200	4736492500	124000	123700	124000	123700	165
481	20230615	121100	4716058600	123700	123700	123800	123700	763
482	20230615	121000	4621666300	123700	123800	124000	123700	138
483	20230615	120900	4604585000	123800	124000	124000	123700	412
484	20230615	120800	4553569200	124000	123900	124000	123900	32
485	20230615	120700	4549602600	123900	123700	123900	123700	149
486	20230615	120600	4531156600	123700	123900	123900	123700	119
487	20230615	120500	4516421200	123900	123700	123900	123700	80
488	20230615	120400	4506523500	123700	123900	123900	123600	143
489	20230615	120300	4488835000	123900	123700	124000	123600	474
490	20230615	120200	4430167900	123700	123800	123800	123600	77
491	20230615	120100	4420642300	123800	124000	124000	123800	131
492	20230615	120000	4404412500	123900	123900	123900	123900	105
493	20230615	115900	4391403000	123900	123900	124000	123700	88
494	20230615	115800	4380510000	124000	123800	124100	123800	103
495	20230615	115700	4367735300	123800	123800	124100	123500	879
496	20230615	115600	4258938300	123800	123800	123800	123700	110
497	20230615	115500	4245326600	123800	123800	123800	123700	41
498	20230615	115400	4240250900	123800	123900	123900	123700	158
499	20230615	115300	4220690900	123700	123800	123800	123700	226
500	20230615	115200	4192724900	123800	123500	123800	123500	307
501	20230615	115100	4154780000	123600	123500	124000	123500	841
502	20230615	115000	4050566100	123700	123700	123700	123400	295
503	20230615	114900	4014133600	123700	123700	123700	123600	260
504	20230615	114800	3981975300	123800	123800	123800	123700	244
505	20230615	114700	3951784500	123800	123700	123800	123700	155
506	20230615	114600	3932608600	123800	123800	123800	123700	52
507	20230615	114500	3926172200	123800	123800	123800	123700	93
508	20230615	114400	3914663600	123800	123900	124000	123500	921
509	20230615	114300	3800585600	123900	123900	123900	123900	57
510	20230615	114200	3793523300	123800	123900	123900	123500	546
511	20230615	114100	3725973200	123900	123900	123900	123900	30
512	20230615	114000	3722256200	123900	123900	123900	123800	151
513	20230615	113900	3703553000	123800	123600	123900	123600	233
514	20230615	113800	3674707700	123600	123600	123800	123600	82
515	20230615	113700	3664564500	123600	123400	123800	123400	273
516	20230615	113600	3630823300	123600	123400	123800	123400	184
517	20230615	113500	3608091300	123400	123300	123700	123300	835
518	20230615	113400	3505017600	123400	123400	123700	123300	745
519	20230615	113300	3412958800	123400	123300	123400	123300	204
520	20230615	113200	3387798300	123400	123300	123500	123300	241
521	20230615	113100	3358062200	123400	123300	123500	123300	86
522	20230615	113000	3347447800	123400	123400	123400	123300	84
523	20230615	112900	3337086100	123400	123400	123500	123400	118
524	20230615	112800	3322519900	123400	123500	123500	123400	176
525	20230615	112700	3300793100	123600	123500	123600	123500	88
526	20230615	112600	3289922800	123600	123500	123600	123500	90
527	20230615	112500	3278799700	123600	123700	123700	123600	81
528	20230615	112400	3268785000	123600	123600	123700	123600	103
529	20230615	112300	3256052300	123600	123600	123600	123500	202
530	20230615	112200	3231096100	123600	123700	123700	123500	39
531	20230615	112100	3226275100	123700	123900	123900	123500	326
532	20230615	112000	3185939300	123800	123500	123900	123500	427
533	20230615	111900	3133114200	123600	123500	123600	123500	27
534	20230615	111800	3129778200	123500	123500	123500	123400	206
535	20230615	111700	3104346000	123500	123500	123700	123400	261
536	20230615	111600	3072089800	123500	123400	123500	123400	169
537	20230615	111500	3051231300	123400	123400	123400	123100	173
538	20230615	111400	3029894800	123400	123500	123500	123400	48
539	20230615	111300	3023967800	123500	123400	123500	123100	755
540	20230615	111200	2930878700	123400	123400	123400	123400	55
541	20230615	111100	2924091700	123400	123500	123600	123400	640
542	20230615	111000	2845032200	123500	123400	123500	123400	91
543	20230615	110900	2833802700	123400	123400	123500	123400	43
544	20230615	110800	2828496400	123400	123400	123500	123400	91
545	20230615	110700	2817266100	123300	123400	123600	123300	406
546	20230615	110600	2767154200	123300	123400	123400	123300	440
547	20230615	110500	2712877500	123500	123500	123600	123500	122
548	20230615	110400	2697810300	123500	123600	123700	123500	1730
549	20230615	110300	2484074400	123600	123700	123700	123600	43
550	20230615	110200	2478759500	123700	123700	123800	123700	100
551	20230615	110100	2466389200	123700	123800	123800	123700	167
552	20230615	110000	2445722900	123700	123700	123800	123700	197
553	20230615	105900	2421353400	123800	123800	123800	123700	131
554	20230615	105800	2405146600	123800	123800	123800	123700	39
555	20230615	105700	2400322100	123700	123700	123800	123700	299
556	20230615	105600	2363323800	123700	123800	123800	123700	218
557	20230615	105500	2336338800	123800	123800	123900	123800	87
558	20230615	105400	2325568000	123800	123900	123900	123800	83
559	20230615	105300	2315292300	123800	123900	123900	123800	12
560	20230615	105200	2313806500	123800	123800	123800	123800	109
561	20230615	105100	2300312300	123800	123800	123900	123800	163
562	20230615	105000	2280131000	123800	123900	123900	123800	223
563	20230615	104900	2252519500	123800	123900	123900	123800	223
564	20230615	104800	2224896000	124000	123900	124000	123900	83
565	20230615	104700	2214611300	123900	124000	124000	123900	59
566	20230615	104600	2207301000	124000	124000	124000	123900	163
567	20230615	104500	2187101000	124000	124100	124100	124000	456
568	20230615	104400	2130556400	124100	124100	124100	124000	97
569	20230615	104300	2118525100	124100	124100	124100	124000	310
570	20230615	104200	2080054900	124200	124200	124200	124100	96
571	20230615	104100	2068136600	124200	124200	124200	124200	277
572	20230615	104000	2033733200	124200	124200	124200	124200	70
573	20230615	103900	2025039200	124200	124300	124300	124200	6
574	20230615	103800	2024293600	124200	124300	124300	124200	32
575	20230615	103700	2020316700	124200	124300	124300	124200	210
576	20230615	103600	1994219400	124200	124300	124300	124200	70
577	20230615	103500	1985518900	124200	124200	124300	124200	105
578	20230615	103400	1972476400	124300	124200	124300	124200	106
579	20230615	103300	1959301200	124200	124300	124300	124200	167
580	20230615	103200	1938546500	124300	124300	124400	124300	210
581	20230615	103100	1912443400	124200	124200	124300	124200	122
582	20230615	103000	1897281000	124200	124300	124300	124200	204
583	20230615	102900	1871926800	124300	124300	124400	124300	47
584	20230615	102800	1866084500	124300	124300	124300	124300	40
585	20230615	102700	1861112500	124300	124300	124300	124300	90
586	20230615	102600	1849925500	124200	124400	124600	124200	1798
587	20230615	102500	1626242900	124400	124300	124400	124300	45
588	20230615	102400	1620646400	124400	124300	124400	124300	18
589	20230615	102300	1618407300	124300	124400	124400	124300	10
590	20230615	102200	1617164200	124300	124400	124400	124300	54
591	20230615	102100	1610449200	124300	124300	124300	124300	10
592	20230615	102000	1609206200	124400	124300	124400	124300	45
593	20230615	101900	1603610900	124300	124400	124400	124300	50
594	20230615	101800	1597395800	124300	124300	124300	124300	7
595	20230615	101700	1596525700	124400	124300	124400	124300	63
596	20230615	101600	1588694700	124300	124300	124400	124300	6
597	20230615	101500	1587948700	124300	124500	124500	124300	147
598	20230615	101400	1569664300	124400	124400	124400	124400	22
599	20230615	101300	1566927500	124400	124500	124500	124400	38
600	20230615	101200	1562200000	124400	124400	124400	124400	10
601	20230615	101100	1560956000	124400	124700	124700	124400	438
602	20230615	101000	1506389500	124700	124700	124700	124700	0
603	20230615	100900	1506389500	124700	124700	124700	124600	31
604	20230615	100800	1502524500	124700	124600	124700	124600	180
605	20230615	100700	1480079700	124700	124700	124700	124700	43
606	20230615	100600	1474717600	124700	124700	124800	124500	512
607	20230615	100500	1410893100	124700	124800	124800	124700	21
608	20230615	100400	1408273100	124700	124700	124700	124700	1
609	20230615	100300	1408148400	124700	124700	124800	124700	94
610	20230615	100200	1396426500	124700	124600	124700	124500	248
611	20230615	100100	1365531800	124500	124500	124500	124500	1
612	20230615	100000	1365407300	124500	124600	124800	124500	160
613	20230615	095900	1345472200	124600	124700	124700	124600	61
614	20230615	095800	1337867400	124700	124700	124700	124700	20
615	20230615	095700	1335373400	124700	124700	124700	124700	173
616	20230615	095600	1313800300	124700	124600	124700	124600	40
617	20230615	095500	1308814000	124700	124700	124700	124600	55
618	20230615	095400	1301956500	124700	124600	124700	124600	52
619	20230615	095300	1295472800	124700	124600	124700	124600	21
620	20230615	095200	1292854800	124600	124600	124600	124600	2
621	20230615	095100	1292605600	124600	124700	124700	124600	23
622	20230615	095000	1289738200	124700	124700	124800	124600	94
623	20230615	094900	1278016000	124700	124700	124700	124700	39
624	20230615	094800	1273152700	124700	124600	124700	124600	23
625	20230615	094700	1270285400	124700	124600	124700	124600	50
626	20230615	094600	1264054300	124600	124600	124600	124600	44
627	20230615	094500	1258571900	124400	124700	124700	124400	36
628	20230615	094400	1254083000	124700	124700	124700	124400	352
629	20230615	094300	1210196100	124700	124600	124700	124600	50
630	20230615	094200	1203964600	124500	124500	124500	124500	49
631	20230615	094100	1197864100	124500	124500	124500	124500	9
632	20230615	094000	1196743600	124400	124600	124700	124400	551
633	20230615	093900	1128104500	124600	124700	124700	124600	21
634	20230615	093800	1125486700	124700	124700	124700	124600	203
635	20230615	093700	1100173800	124700	124800	124800	124700	204
636	20230615	093600	1074733200	124700	124600	124800	124600	1107
637	20230615	093500	936615100	124600	124600	124700	124600	49
638	20230615	093400	930509500	124600	124600	124700	124600	137
639	20230615	093300	913437300	124600	124500	124600	124500	34
640	20230615	093200	909202200	124500	124600	124600	124500	9
641	20230615	093100	908081100	124500	124300	124600	124300	149
642	20230615	093000	889518200	124400	124300	124400	124200	411
643	20230615	092900	838417900	124500	124500	124500	124300	408
644	20230615	092800	787652600	124400	124400	124500	124400	32
645	20230615	092700	783670700	124500	124700	124700	124400	492
646	20230615	092600	722378300	124700	124700	124700	124600	124
647	20230615	092500	706920300	124600	124700	124700	124600	9
648	20230615	092400	705798800	124700	124600	124700	124600	36
649	20230615	092300	701313100	124700	124600	124700	124500	73
650	20230615	092200	692217900	124600	124500	124600	124500	160
651	20230615	092100	672287300	124600	124500	124600	124500	9
652	20230615	092000	671166700	124500	124700	124700	124500	12
653	20230615	091900	669672500	124400	124600	124700	124400	391
654	20230615	091800	620947100	124600	124700	124700	124500	38
655	20230615	091700	616211300	124700	124400	124700	124400	437
656	20230615	091600	561757400	124400	124500	124500	124400	394
657	20230615	091500	512707200	124400	124400	124500	124400	84
658	20230615	091400	502257500	124500	124600	124600	124300	482
659	20230615	091300	442263700	124600	124600	124600	124500	141
660	20230615	091200	424709000	124600	124600	124600	124500	13
661	20230615	091100	423089900	124600	124700	124700	124500	1101
662	20230615	091000	285962200	124700	124900	124900	124600	267
663	20230615	090900	252669200	124900	124800	124900	124600	235
664	20230615	090800	223345300	124800	124800	124800	124800	78
665	20230615	090700	213610900	124800	124900	124900	124500	331
666	20230615	090600	172366200	124900	125000	125200	124600	257
667	20230615	090500	140231600	124600	124900	124900	124600	197
668	20230615	090400	115629700	124900	124800	124900	124600	73
669	20230615	090300	106515100	124800	124800	124900	124600	175
670	20230615	090200	84673800	124900	124800	125000	124600	195
671	20230615	090100	60320700	124700	124600	124700	124500	217
672	20230615	090000	33274800	124600	124600	124800	124600	267