KissMeData/107600/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184500	7314568900	96100	96100	96100	96100	577
3	20230613	184400	7314568900	96100	96100	96100	96100	0
4	20230613	184300	7314568900	96100	96100	96100	96100	0
5	20230613	184200	7314568900	96100	96100	96100	96100	0
6	20230613	184100	7314568900	96100	96100	96100	96100	0
7	20230613	184000	7314568900	96100	96100	96100	96100	0
8	20230613	183900	7314568900	96100	96100	96100	96100	0
9	20230613	183800	7314568900	96100	96100	96100	96100	0
10	20230613	183700	7314568900	96100	96100	96100	96100	0
11	20230613	183600	7314568900	96100	96100	96100	96100	0
12	20230613	183500	7314568900	96100	96100	96100	96100	0
13	20230613	183400	7314568900	96100	96100	96100	96100	0
14	20230613	183300	7314568900	96100	96100	96100	96100	0
15	20230613	183200	7314568900	96100	96100	96100	96100	0
16	20230613	183100	7314568900	96100	96100	96100	96100	0
17	20230613	183000	7314568900	96100	96100	96100	96100	0
18	20230613	182900	7314568900	96100	96100	96100	96100	0
19	20230613	182800	7314568900	96100	96100	96100	96100	0
20	20230613	182700	7314568900	96100	96100	96100	96100	0
21	20230613	182600	7314568900	96100	96100	96100	96100	0
22	20230613	182500	7314568900	96100	96100	96100	96100	0
23	20230613	182400	7314568900	96100	96100	96100	96100	0
24	20230613	182300	7314568900	96100	96100	96100	96100	0
25	20230613	182200	7314568900	96100	96100	96100	96100	0
26	20230613	182100	7314568900	96100	96100	96100	96100	0
27	20230613	182000	7314568900	96100	96100	96100	96100	0
28	20230613	181900	7314568900	96100	96100	96100	96100	0
29	20230613	181800	7314568900	96100	96100	96100	96100	0
30	20230613	181700	7314568900	96100	96100	96100	96100	0
31	20230613	181600	7314568900	96100	96100	96100	96100	0
32	20230613	181500	7314568900	96100	96100	96100	96100	577
33	20230613	181400	7314568900	96100	96100	96100	96100	0
34	20230613	181300	7314568900	96100	96100	96100	96100	0
35	20230613	181200	7314568900	96100	96100	96100	96100	0
36	20230613	181100	7314568900	96100	96100	96100	96100	0
37	20230613	181000	7314568900	96100	96100	96100	96100	0
38	20230613	180900	7314568900	96100	96100	96100	96100	0
39	20230613	180800	7314568900	96100	96100	96100	96100	0
40	20230613	180700	7314568900	96100	96100	96100	96100	0
41	20230613	180600	7314568900	96100	96100	96100	96100	0
42	20230613	180500	7314568900	96100	96100	96100	96100	0
43	20230613	180400	7314568900	96100	96100	96100	96100	0
44	20230613	180300	7314568900	96100	96100	96100	96100	0
45	20230613	180200	7314568900	96100	96100	96100	96100	0
46	20230613	180100	7314568900	96100	96100	96100	96100	0
47	20230613	180000	7314568900	96100	96100	96100	96100	0
48	20230613	175900	7314568900	96100	96100	96100	96100	0
49	20230613	175800	7314568900	96100	96100	96100	96100	0
50	20230613	175700	7314568900	96100	96100	96100	96100	0
51	20230613	175600	7314568900	96100	96100	96100	96100	0
52	20230613	175500	7314568900	96100	96100	96100	96100	0
53	20230613	175400	7314568900	96100	96100	96100	96100	0
54	20230613	175300	7314568900	96100	96100	96100	96100	0
55	20230613	175200	7314568900	96100	96100	96100	96100	0
56	20230613	175100	7314568900	96100	96100	96100	96100	0
57	20230613	175000	7314568900	96100	96100	96100	96100	0
58	20230613	174900	7314568900	96100	96100	96100	96100	0
59	20230613	174800	7314568900	96100	96100	96100	96100	0
60	20230613	174700	7314568900	96100	96100	96100	96100	0
61	20230613	174600	7314568900	96100	96100	96100	96100	0
62	20230613	174500	7314568900	96100	96100	96100	96100	577
63	20230613	174400	7314568900	96100	96100	96100	96100	0
64	20230613	174300	7314568900	96100	96100	96100	96100	0
65	20230613	174200	7314568900	96100	96100	96100	96100	0
66	20230613	174100	7314568900	96100	96100	96100	96100	0
67	20230613	174000	7314568900	96100	96100	96100	96100	0
68	20230613	173900	7314568900	96100	96100	96100	96100	0
69	20230613	173800	7314568900	96100	96100	96100	96100	0
70	20230613	173700	7314568900	96100	96100	96100	96100	0
71	20230613	173600	7314568900	96100	96100	96100	96100	0
72	20230613	173500	7314568900	96100	96100	96100	96100	0
73	20230613	173400	7314568900	96100	96100	96100	96100	0
74	20230613	173300	7314568900	96100	96100	96100	96100	0
75	20230613	173200	7314568900	96100	96100	96100	96100	0
76	20230613	173100	7314568900	96100	96100	96100	96100	0
77	20230613	173000	7314568900	96100	96100	96100	96100	0
78	20230613	172900	7314568900	96100	96100	96100	96100	0
79	20230613	172800	7314568900	96100	96100	96100	96100	0
80	20230613	172700	7314568900	96100	96100	96100	96100	0
81	20230613	172600	7314568900	96100	96100	96100	96100	0
82	20230613	172500	7314568900	96100	96100	96100	96100	0
83	20230613	172400	7314568900	96100	96100	96100	96100	0
84	20230613	172300	7314568900	96100	96100	96100	96100	0
85	20230613	172200	7314568900	96100	96100	96100	96100	0
86	20230613	172100	7314568900	96100	96100	96100	96100	0
87	20230613	172000	7314568900	96100	96100	96100	96100	0
88	20230613	171900	7314568900	96100	96100	96100	96100	0
89	20230613	171800	7314568900	96100	96100	96100	96100	0
90	20230613	171700	7314568900	96100	96100	96100	96100	0
91	20230613	171600	7314568900	96100	96100	96100	96100	0
92	20230613	171500	7314568900	96100	96100	96100	96100	577
93	20230613	171400	7314568900	96100	96100	96100	96100	0
94	20230613	171300	7314568900	96100	96100	96100	96100	0
95	20230613	171200	7314568900	96100	96100	96100	96100	0
96	20230613	171100	7314568900	96100	96100	96100	96100	0
97	20230613	171000	7314568900	96100	96100	96100	96100	0
98	20230613	170900	7314568900	96100	96100	96100	96100	0
99	20230613	170800	7314568900	96100	96100	96100	96100	0
100	20230613	170700	7314568900	96100	96100	96100	96100	0
101	20230613	170600	7314568900	96100	96100	96100	96100	0
102	20230613	170500	7314568900	96100	96100	96100	96100	0
103	20230613	170400	7314568900	96100	96100	96100	96100	0
104	20230613	170300	7314568900	96100	96100	96100	96100	0
105	20230613	170200	7314568900	96100	96100	96100	96100	0
106	20230613	170100	7314568900	96100	96100	96100	96100	0
107	20230613	170000	7314568900	96100	96100	96100	96100	0
108	20230613	165900	7314568900	96100	96100	96100	96100	0
109	20230613	165800	7314568900	96100	96100	96100	96100	0
110	20230613	165700	7314568900	96100	96100	96100	96100	0
111	20230613	165600	7314568900	96100	96100	96100	96100	0
112	20230613	165500	7314568900	96100	96100	96100	96100	0
113	20230613	165400	7314568900	96100	96100	96100	96100	0
114	20230613	165300	7314568900	96100	96100	96100	96100	0
115	20230613	165200	7314568900	96100	96100	96100	96100	0
116	20230613	165100	7314568900	96100	96100	96100	96100	0
117	20230613	165000	7314568900	96100	96100	96100	96100	0
118	20230613	164900	7314568900	96100	96100	96100	96100	0
119	20230613	164800	7314568900	96100	96100	96100	96100	0
120	20230613	164700	7314568900	96100	96100	96100	96100	0
121	20230613	164600	7314568900	96100	96100	96100	96100	0
122	20230613	164500	7314568900	96100	96100	96100	96100	577
123	20230613	164400	7314568900	96100	96100	96100	96100	0
124	20230613	164300	7314568900	96100	96100	96100	96100	0
125	20230613	164200	7314568900	96100	96100	96100	96100	0
126	20230613	164100	7314568900	96100	96100	96100	96100	0
127	20230613	164000	7314568900	96100	96100	96100	96100	0
128	20230613	163900	7314568900	96100	96100	96100	96100	0
129	20230613	163800	7314568900	96100	96100	96100	96100	0
130	20230613	163700	7314568900	96100	96100	96100	96100	0
131	20230613	163600	7314568900	96100	96100	96100	96100	0
132	20230613	163500	7314568900	96100	96100	96100	96100	0
133	20230613	163400	7314568900	96100	96100	96100	96100	0
134	20230613	163300	7314568900	96100	96100	96100	96100	0
135	20230613	163200	7314568900	96100	96100	96100	96100	0
136	20230613	163100	7314568900	96100	96100	96100	96100	0
137	20230613	163000	7314568900	96100	96100	96100	96100	0
138	20230613	162900	7314568900	96100	96100	96100	96100	0
139	20230613	162800	7314568900	96100	96100	96100	96100	0
140	20230613	162700	7314568900	96100	96100	96100	96100	0
141	20230613	162600	7314568900	96100	96100	96100	96100	0
142	20230613	162500	7314568900	96100	96100	96100	96100	0
143	20230613	162400	7314568900	96100	96100	96100	96100	0
144	20230613	162300	7314568900	96100	96100	96100	96100	0
145	20230613	162200	7314568900	96100	96100	96100	96100	0
146	20230613	162100	7314568900	96100	96100	96100	96100	0
147	20230613	162000	7314568900	96100	96100	96100	96100	0
148	20230613	161900	7314568900	96100	96100	96100	96100	0
149	20230613	161800	7314568900	96100	96100	96100	96100	0
150	20230613	161700	7314568900	96100	96100	96100	96100	0
151	20230613	161600	7314568900	96100	96100	96100	96100	0
152	20230613	161500	7314568900	96100	96100	96100	96100	577
153	20230613	161400	7314568900	96100	96100	96100	96100	0
154	20230613	161300	7314568900	96100	96100	96100	96100	0
155	20230613	161200	7314568900	96100	96100	96100	96100	0
156	20230613	161100	7314568900	96100	96100	96100	96100	0
157	20230613	161000	7314568900	96100	96100	96100	96100	0
158	20230613	160900	7314568900	96100	96100	96100	96100	0
159	20230613	160800	7314568900	96100	96100	96100	96100	0
160	20230613	160700	7314568900	96100	96100	96100	96100	0
161	20230613	160600	7314568900	96100	96100	96100	96100	0
162	20230613	160500	7314568900	96100	96100	96100	96100	0
163	20230613	160400	7314568900	96100	96100	96100	96100	0
164	20230613	160300	7314568900	96100	96100	96100	96100	0
165	20230613	160200	7314568900	96100	96100	96100	96100	0
166	20230613	160100	7314568900	96100	96100	96100	96100	0
167	20230613	160000	7314568900	96100	96100	96100	96100	0
168	20230613	155900	7314568900	96100	96100	96100	96100	0
169	20230613	155800	7314568900	96100	96100	96100	96100	0
170	20230613	155700	7314568900	96100	96100	96100	96100	0
171	20230613	155600	7314568900	96100	96100	96100	96100	0
172	20230613	155500	7314568900	96100	96100	96100	96100	0
173	20230613	155400	7314568900	96100	96100	96100	96100	0
174	20230613	155300	7314568900	96100	96100	96100	96100	0
175	20230613	155200	7314568900	96100	96100	96100	96100	0
176	20230613	155100	7314568900	96100	96100	96100	96100	0
177	20230613	155000	7314568900	96100	96100	96100	96100	0
178	20230613	154900	7314568900	96100	96100	96100	96100	0
179	20230613	154800	7314568900	96100	96100	96100	96100	0
180	20230613	154700	7314568900	96100	96100	96100	96100	0
181	20230613	154600	7314568900	96100	96100	96100	96100	0
182	20230613	154500	7314568900	96100	96100	96100	96100	577
183	20230613	154400	7314568900	96100	96100	96100	96100	0
184	20230613	154300	7314568900	96100	96100	96100	96100	0
185	20230613	154200	7314568900	96100	96100	96100	96100	0
186	20230613	154100	7314568900	96100	96100	96100	96100	0
187	20230613	154000	7314568900	96100	96100	96100	96100	0
188	20230613	153900	7314568900	96100	96100	96100	96100	0
189	20230613	153800	7314568900	96100	96100	96100	96100	0
190	20230613	153700	7314568900	96100	96100	96100	96100	0
191	20230613	153600	7314568900	96100	96100	96100	96100	0
192	20230613	153500	7314568900	96100	96100	96100	96100	0
193	20230613	153400	7314568900	96100	96100	96100	96100	0
194	20230613	153300	7314568900	96100	96100	96100	96100	0
195	20230613	153200	7314568900	96100	96100	96100	96100	0
196	20230613	153100	7314568900	96100	96100	96100	96100	0
197	20230613	153000	7314568900	96100	96100	96100	96100	577
198	20230613	152900	7259119200	96100	96100	96100	96100	0
199	20230613	152800	7259119200	96100	96100	96100	96100	0
200	20230613	152700	7259119200	96100	96100	96100	96100	0
201	20230613	152600	7259119200	96100	96100	96100	96100	0
202	20230613	152500	7259119200	96100	96100	96100	96100	0
203	20230613	152400	7259119200	96100	96100	96100	96100	0
204	20230613	152300	7259119200	96100	96100	96100	96100	0
205	20230613	152200	7259119200	96100	96100	96100	96100	0
206	20230613	152100	7259119200	96100	96100	96100	96100	0
207	20230613	152000	7259119200	96100	96100	96100	96100	0
208	20230613	151900	7259119200	96100	96100	96200	96100	116
209	20230613	151800	7247969400	96300	96100	96300	96100	62
210	20230613	151700	7242004000	96200	96200	96200	96100	57
211	20230613	151600	7236525300	96300	96200	96300	96100	41
212	20230613	151500	7232582700	96100	96200	96300	96100	34
213	20230613	151400	7229312800	96300	96300	96400	96100	361
214	20230613	151300	7194618800	96300	96700	96700	96100	41
215	20230613	151200	7190677500	96700	96700	96700	96700	74
216	20230613	151100	7183521700	96700	96600	96800	96600	114
217	20230613	151000	7172495800	96700	96000	96700	96000	409
218	20230613	150900	7133068100	96000	96100	96100	96000	87
219	20230613	150800	7124709800	96100	96100	96100	96000	157
220	20230613	150700	7109629400	96100	96100	96100	96000	229
221	20230613	150600	7087641300	96000	96100	96100	96000	113
222	20230613	150500	7076782300	96100	96200	96200	96100	218
223	20230613	150400	7055829200	96200	96100	96300	96100	103
224	20230613	150300	7045928700	96400	96200	96400	96100	702
225	20230613	150200	6978335800	96400	96200	96400	96200	46
226	20230613	150100	6973909600	96200	96300	96300	96200	228
227	20230613	150000	6951960600	96200	96300	96300	96200	26
228	20230613	145900	6949458100	96300	96200	96400	96200	185
229	20230613	145800	6931647400	96200	96300	96400	96200	152
230	20230613	145700	6917023800	96300	96200	96300	96200	154
231	20230613	145600	6902202600	96300	96200	96300	96200	14
232	20230613	145500	6900855300	96200	96200	96200	96200	101
233	20230613	145400	6891139100	96200	96200	96300	96200	143
234	20230613	145300	6877371900	96200	96300	96300	96200	20
235	20230613	145200	6875447100	96200	96200	96300	96200	59
236	20230613	145100	6869771100	96200	96200	96200	96200	12
237	20230613	145000	6868616700	96200	96200	96200	96200	6
238	20230613	144900	6868039500	96200	96100	96200	96100	44
239	20230613	144800	6863807700	96100	96100	96100	96000	120
240	20230613	144700	6852283900	96000	96200	96200	96000	120
241	20230613	144600	6840761800	96200	96200	96200	96200	9
242	20230613	144500	6839896000	96100	96100	96100	96000	351
243	20230613	144400	6806194400	96000	96100	96100	96000	253
244	20230613	144300	6781881400	96100	96100	96100	96100	116
245	20230613	144200	6770733800	96100	96100	96100	96100	3
246	20230613	144100	6770445500	96100	96100	96100	96100	133
247	20230613	144000	6757664200	96100	96100	96100	96100	0
248	20230613	143900	6757664200	96100	96200	96200	96100	33
249	20230613	143800	6754491100	96200	96200	96200	96200	5
250	20230613	143700	6754010100	96200	96200	96200	96200	129
251	20230613	143600	6741600300	96200	96200	96200	96200	6
252	20230613	143500	6741023100	96200	96100	96200	96100	4
253	20230613	143400	6740638600	96100	96100	96200	96100	45
254	20230613	143300	6736313600	96100	96100	96100	96100	20
255	20230613	143200	6734391600	96100	96200	96300	96100	39
256	20230613	143100	6730639800	96300	96300	96300	96300	65
257	20230613	143000	6724380300	96300	96400	96700	96300	609
258	20230613	142900	6665609200	96400	96400	96400	96400	1
259	20230613	142800	6665512800	96400	96600	96600	96400	51
260	20230613	142700	6660596200	96600	96600	96600	96600	200
261	20230613	142600	6641276200	96700	96300	96700	96300	504
262	20230613	142500	6592642900	96300	96200	96300	96200	76
263	20230613	142400	6585331600	96200	96200	96200	96200	59
264	20230613	142300	6579655800	96200	96200	96200	96200	30
265	20230613	142200	6576769800	96200	96300	96300	96200	50
266	20230613	142100	6571955800	96200	96300	96400	96200	83
267	20230613	142000	6563968200	96200	96300	96300	96200	734
268	20230613	141900	6493284200	96200	96200	96200	96200	9
269	20230613	141800	6492418400	96200	96200	96200	96200	0
270	20230613	141700	6492418400	96200	96200	96200	96200	5
271	20230613	141600	6491937400	96200	96200	96200	96200	107
272	20230613	141500	6481644000	96200	96400	96400	96200	324
273	20230613	141400	6450440800	96300	96400	96400	96300	75
274	20230613	141300	6443214300	96400	96600	96600	96400	1073
275	20230613	141200	6339740400	96600	96800	96800	96600	1078
276	20230613	141100	6235563600	96800	96900	96900	96800	322
277	20230613	141000	6204384600	96900	96900	96900	96900	205
278	20230613	140900	6184520100	96900	97000	97000	96900	139
279	20230613	140800	6171039200	97200	97300	97300	97200	12
280	20230613	140700	6169872700	97300	97000	97300	96900	173
281	20230613	140600	6153058700	97000	97000	97000	96900	98
282	20230613	140500	6143553300	97000	97000	97000	97000	6
283	20230613	140400	6142971300	97000	97200	97200	97000	21
284	20230613	140300	6140932100	97200	97000	97200	97000	24
285	20230613	140200	6138602700	97000	97300	97300	97000	132
286	20230613	140100	6125769800	97300	97200	97300	97200	10
287	20230613	140000	6124796900	97300	96800	97300	96800	692
288	20230613	135900	6057642100	96800	96800	96800	96800	26
289	20230613	135800	6055125300	96800	96800	96800	96800	291
290	20230613	135700	6026956500	96700	96700	96800	96700	14
291	20230613	135600	6025602400	96700	96700	96800	96600	379
292	20230613	135500	5988952700	96700	96800	96800	96700	78
293	20230613	135400	5981409100	96800	96900	96900	96800	317
294	20230613	135300	5950705600	96900	97000	97000	96900	74
295	20230613	135200	5943533200	97000	97000	97100	97000	95
296	20230613	135100	5934318000	97100	97000	97100	97000	22
297	20230613	135000	5932182900	97000	97000	97000	96900	56
298	20230613	134900	5926755000	97000	97000	97100	96900	188
299	20230613	134800	5908525200	97000	97000	97100	97000	281
300	20230613	134700	5881265900	97000	97000	97100	97000	21
301	20230613	134600	5879227900	97000	97100	97100	97000	54
302	20230613	134500	5873988800	97100	97200	97200	97100	43
303	20230613	134400	5869812300	97000	97000	97100	97000	26
304	20230613	134300	5867288700	97000	97100	97100	97000	81
305	20230613	134200	5859430100	97100	97000	97200	97000	6
306	20230613	134100	5858847600	97000	97100	97200	97000	153
307	20230613	134000	5843991300	97000	97200	97200	97000	164
308	20230613	133900	5828079900	97200	97300	97500	97200	790
309	20230613	133800	5751084700	97300	97500	97500	97300	84
310	20230613	133700	5742898700	97500	97400	97500	97400	139
311	20230613	133600	5729360000	97400	97200	97500	97200	1371
312	20230613	133500	5595956700	97100	96900	97100	96900	398
313	20230613	133400	5557342500	96900	97000	97000	96900	137
314	20230613	133300	5544065100	96900	96900	97000	96900	22
315	20230613	133200	5541933200	97000	96900	97000	96900	15
316	20230613	133100	5540479500	96900	96800	96900	96700	59
317	20230613	133000	5534771500	96800	96900	96900	96800	352
318	20230613	132900	5500677700	96900	97000	97000	96800	50
319	20230613	132800	5495834400	97000	97000	97000	97000	57
320	20230613	132700	5490305400	97000	97000	97100	97000	52
321	20230613	132600	5485261200	97000	97100	97100	97000	286
322	20230613	132500	5457512000	97200	97200	97200	97200	151
323	20230613	132400	5442834800	97200	97300	97300	97200	43
324	20230613	132300	5438652000	97300	97300	97400	97200	337
325	20230613	132200	5405851100	97300	97300	97300	97200	275
326	20230613	132100	5379094100	97300	97300	97400	97300	191
327	20230613	132000	5360494400	97300	97100	97300	97100	567
328	20230613	131900	5305360000	97100	97100	97100	97000	495
329	20230613	131800	5257305600	97100	96900	97100	96800	3212
330	20230613	131700	4945730300	96900	96800	96900	96700	196
331	20230613	131600	4926756500	96700	96700	96700	96700	3
332	20230613	131500	4926466400	96700	96700	96700	96700	15
333	20230613	131400	4925015900	96800	96800	96800	96800	90
334	20230613	131300	4916303900	96800	96700	96900	96700	1163
335	20230613	131200	4803687900	96600	96500	96600	96500	506
336	20230613	131100	4754814000	96500	96500	96500	96500	17
337	20230613	131000	4753173500	96500	96500	96500	96500	14
338	20230613	130900	4751822500	96500	96600	96600	96500	69
339	20230613	130800	4745157200	96600	96600	96600	96600	136
340	20230613	130700	4732019600	96500	96600	96600	96500	451
341	20230613	130600	4688454600	96600	96600	96600	96500	28
342	20230613	130500	4685750500	96500	96500	96500	96500	13
343	20230613	130400	4684496000	96500	96600	96600	96500	48
344	20230613	130300	4679862700	96700	96500	96700	96500	43
345	20230613	130200	4675710900	96700	96600	96700	96600	668
346	20230613	130100	4611162100	96600	96600	96600	96600	174
347	20230613	130000	4594353700	96600	96400	96600	96400	41
348	20230613	125900	4590398300	96400	96600	96600	96400	117
349	20230613	125800	4579107200	96500	96600	96600	96500	62
350	20230613	125700	4573120400	96600	96600	96600	96600	309
351	20230613	125600	4543271000	96600	96600	96600	96500	164
352	20230613	125500	4527441100	96500	96400	96500	96400	137
353	20230613	125400	4514231700	96500	96500	96500	96500	62
354	20230613	125300	4508248700	96400	96400	96400	96400	4
355	20230613	125200	4507863100	96300	96300	96300	96200	225
356	20230613	125100	4486195900	96200	96200	96300	96200	76
357	20230613	125000	4478880100	96200	96200	96200	96200	20
358	20230613	124900	4476956100	96200	96300	96300	96200	9
359	20230613	124800	4476089900	96300	96500	96600	96300	407
360	20230613	124700	4436868500	96600	96500	96600	96500	115
361	20230613	124600	4425770600	96500	96600	96600	96500	679
362	20230613	124500	4360186600	96700	96600	96700	96600	28
363	20230613	124400	4357479100	96600	96700	96700	96600	87
364	20230613	124300	4349066300	96600	96500	96600	96500	156
365	20230613	124200	4334000200	96600	96500	96600	96500	34
366	20230613	124100	4330719000	96500	96500	96500	96500	63
367	20230613	124000	4324639500	96500	96500	96500	96500	82
368	20230613	123900	4316726500	96500	96500	96500	96500	45
369	20230613	123800	4312384000	96400	96500	96500	96400	59
370	20230613	123700	4306692800	96400	96400	96500	96400	99
371	20230613	123600	4297141500	96500	96400	96500	96400	28
372	20230613	123500	4294441500	96500	96500	96500	96500	200
373	20230613	123400	4275141500	96400	96500	96500	96400	20
374	20230613	123300	4273213000	96500	96500	96500	96400	20
375	20230613	123200	4271284800	96500	96600	96600	96500	59
376	20230613	123100	4265587600	96600	96700	96700	96600	314
377	20230613	123000	4235252300	96700	96700	96700	96700	321
378	20230613	122900	4204211600	96800	96800	96800	96800	99
379	20230613	122800	4194628400	96800	96800	97000	96800	236
380	20230613	122700	4171764300	97000	96600	97000	96600	2957
381	20230613	122600	3885124700	96600	96600	96600	96600	232
382	20230613	122500	3862713500	96600	96700	96700	96600	238
383	20230613	122400	3839710900	96700	96300	96800	96300	2825
384	20230613	122300	3567004700	96300	96000	96300	96000	660
385	20230613	122200	3503526600	96000	95900	96000	95900	68
386	20230613	122100	3496999900	95900	95900	95900	95900	51
387	20230613	122000	3492109000	95800	95800	95800	95800	17
388	20230613	121900	3490480400	96000	96000	96000	96000	68
389	20230613	121800	3483952400	96000	96000	96000	96000	101
390	20230613	121700	3474256400	96100	95700	96100	95700	581
391	20230613	121600	3418512600	95700	95700	95700	95700	104
392	20230613	121500	3408559800	95700	95700	95700	95700	4
393	20230613	121400	3408177000	95200	95200	95200	95200	22
394	20230613	121300	3406082600	95200	95700	95700	95200	485
395	20230613	121200	3359803200	95700	95300	95700	95300	874
396	20230613	121100	3276334300	95300	95400	95400	95300	131
397	20230613	121000	3263849900	95300	95300	95300	95300	1
398	20230613	120900	3263754600	95500	95500	95500	95500	21
399	20230613	120800	3261749100	95300	95300	95300	95300	0
400	20230613	120700	3261749100	95300	95300	95300	95300	50
401	20230613	120600	3256984100	95300	95300	95300	95300	0
402	20230613	120500	3256984100	95300	95300	95500	95300	52
403	20230613	120400	3252028300	95400	95400	95400	95400	0
404	20230613	120300	3252028300	95400	95500	95500	95300	229
405	20230613	120200	3230181700	95500	95500	95600	95500	66
406	20230613	120100	3223877500	95400	95500	95500	95400	6
407	20230613	120000	3223304900	95500	95500	95500	95500	24
408	20230613	115900	3221012900	95400	95400	95400	95400	11
409	20230613	115800	3219963500	95400	95400	95400	95400	2
410	20230613	115700	3219772700	95400	95400	95400	95400	51
411	20230613	115600	3214907300	95500	95400	95500	95400	15
412	20230613	115500	3213475300	95500	95500	95500	95500	37
413	20230613	115400	3209941800	95500	95500	95500	95500	368
414	20230613	115300	3174797800	95500	95600	95700	95500	147
415	20230613	115200	3160742600	95600	95600	95600	95600	1
416	20230613	115100	3160647000	95600	95700	95700	95600	55
417	20230613	115000	3155388300	95700	95700	95700	95700	0
418	20230613	114900	3155388300	95700	95600	95700	95600	48
419	20230613	114800	3150796700	95600	95600	95600	95600	8
420	20230613	114700	3150031900	95600	95700	95700	95600	14
421	20230613	114600	3148693100	95600	95800	95800	95600	61
422	20230613	114500	3142854400	95700	95700	95700	95700	10
423	20230613	114400	3141897400	95700	95700	95700	95700	8
424	20230613	114300	3141131800	95600	95600	95600	95600	2
425	20230613	114200	3140940600	95600	95700	95700	95600	9
426	20230613	114100	3140079500	95700	95700	95700	95600	533
427	20230613	114000	3089121600	95700	95700	95700	95700	12
428	20230613	113900	3087973200	95700	95600	95700	95600	127
429	20230613	113800	3075831700	95600	95600	95600	95600	2
430	20230613	113700	3075640500	95500	95500	95600	95500	82
431	20230613	113600	3067809300	95600	95600	95600	95600	43
432	20230613	113500	3063698500	95600	95600	95600	95600	3
433	20230613	113400	3063411700	95600	95600	95600	95600	5
434	20230613	113300	3062933700	95600	95600	95600	95600	1
435	20230613	113200	3062838100	95600	95600	95600	95600	153
436	20230613	113100	3048211300	95700	95700	95700	95700	8
437	20230613	113000	3047445700	95700	95700	95800	95700	173
438	20230613	112900	3030889500	95600	95700	95700	95600	19
439	20230613	112800	3029072200	95700	95800	95800	95700	155
440	20230613	112700	3014223700	95800	95700	95800	95700	73
441	20230613	112600	3007231300	95800	95800	95800	95700	242
442	20230613	112500	2984058600	95800	95900	95900	95800	83
443	20230613	112400	2976106800	95900	95900	95900	95900	8
444	20230613	112300	2975339600	95800	95800	95900	95800	12
445	20230613	112200	2974189900	95900	95800	95900	95800	9
446	20230613	112100	2973327300	95900	95900	95900	95900	1
447	20230613	112000	2973231400	96000	95800	96000	95800	12
448	20230613	111900	2972081200	95800	95900	95900	95800	232
449	20230613	111800	2949848200	95900	95900	95900	95900	40
450	20230613	111700	2946012200	96000	96000	96000	96000	0
451	20230613	111600	2946012200	96000	96000	96000	96000	13
452	20230613	111500	2944764200	96000	95900	96000	95900	334
453	20230613	111400	2912731500	95900	96000	96000	95900	29
454	20230613	111300	2909948200	96000	96000	96000	96000	275
455	20230613	111200	2883548200	96000	96000	96100	96000	121
456	20230613	111100	2871931000	96000	96000	96100	96000	91
457	20230613	111000	2863194900	96100	96100	96100	96100	10
458	20230613	110900	2862233900	96000	95900	96000	95900	105
459	20230613	110800	2852161100	96000	95900	96000	95900	6
460	20230613	110700	2851585200	96000	96100	96100	96000	378
461	20230613	110600	2815264800	96200	96200	96200	96200	64
462	20230613	110500	2809108000	96200	96200	96200	96200	869
463	20230613	110400	2725510200	96200	96200	96200	96200	30
464	20230613	110300	2722624200	96200	96200	96200	96100	33
465	20230613	110200	2719451500	96200	96200	96200	96200	366
466	20230613	110100	2684242300	96100	96100	96200	96100	51
467	20230613	110000	2679340600	96100	96100	96200	96100	6
468	20230613	105900	2678763800	96100	96100	96100	96100	351
469	20230613	105800	2645032700	96000	96000	96000	96000	97
470	20230613	105700	2635720700	95900	96000	96000	95900	13
471	20230613	105600	2634473800	95900	96000	96000	95900	96
472	20230613	105500	2625257900	95900	95800	96000	95800	316
473	20230613	105400	2594964900	95800	95800	95800	95800	56
474	20230613	105300	2589600100	95800	95800	95800	95700	29
475	20230613	105200	2586822900	95800	95800	95800	95800	211
476	20230613	105100	2566609100	95800	95800	95800	95800	23
477	20230613	105000	2564405700	95800	95800	95800	95800	25
478	20230613	104900	2562010700	95800	95800	95800	95800	4
479	20230613	104800	2561627500	95800	95800	95800	95800	27
480	20230613	104700	2559040900	95900	95900	95900	95800	38
481	20230613	104600	2555397100	95800	95800	95800	95800	22
482	20230613	104500	2553289500	95800	95900	95900	95800	3
483	20230613	104400	2553001900	95900	95900	95900	95900	123
484	20230613	104300	2541206200	96000	95900	96000	95900	36
485	20230613	104200	2537750600	95900	96000	96000	95900	13
486	20230613	104100	2536503800	96000	96000	96000	96000	25
487	20230613	104000	2534103800	95900	96000	96000	95900	53
488	20230613	103900	2529016100	96000	96000	96100	96000	17
489	20230613	103800	2527383500	96000	96000	96000	96000	58
490	20230613	103700	2521815500	96100	96100	96100	96100	131
491	20230613	103600	2509226400	96100	95800	96100	95800	742
492	20230613	103500	2438028900	95800	95700	95800	95700	50
493	20230613	103400	2433240900	95700	95800	95800	95700	48
494	20230613	103300	2428647100	95800	95800	95800	95800	19
495	20230613	103200	2426826900	95800	95600	95800	95600	349
496	20230613	103100	2393412900	95600	95600	95600	95600	18
497	20230613	103000	2391692100	95600	95600	95600	95600	81
498	20230613	102900	2383948500	95600	95700	95700	95600	69
499	20230613	102800	2377352000	95600	95700	95700	95600	98
500	20230613	102700	2367982500	95700	95700	95700	95600	65
501	20230613	102600	2361762700	95600	95800	95800	95600	18
502	20230613	102500	2360041200	95800	95300	95800	95300	6
503	20230613	102400	2359468500	95200	95900	95900	95200	101
504	20230613	102300	2349841600	95900	95200	95900	95200	1038
505	20230613	102200	2250614200	95200	95300	95400	95200	291
506	20230613	102100	2222883200	95300	95400	95400	95300	34
507	20230613	102000	2219641900	95400	95500	95500	95300	256
508	20230613	101900	2195223800	95400	95500	95600	95400	119
509	20230613	101800	2183868700	95500	95500	95500	95400	129
510	20230613	101700	2171551400	95500	95500	95500	95500	55
511	20230613	101600	2166298900	95500	95600	95600	95500	86
512	20230613	101500	2158085600	95600	95600	95600	95500	32
513	20230613	101400	2155028000	95600	95500	95600	95500	5
514	20230613	101300	2154550100	95600	95600	95600	95600	37
515	20230613	101200	2151012900	95600	95600	95600	95600	2
516	20230613	101100	2150821700	95500	95600	95600	95500	27
517	20230613	101000	2148241100	95600	95700	95700	95600	20
518	20230613	100900	2146329000	95700	95300	95700	95300	56
519	20230613	100800	2140982600	95300	95400	95400	95300	6
520	20230613	100700	2140410300	95400	95300	95400	95300	113
521	20230613	100600	2129641200	95300	95400	95400	95300	37
522	20230613	100500	2126113700	95400	95700	95700	95400	189
523	20230613	100400	2108072200	95700	95700	95700	95500	9
524	20230613	100300	2107211300	95800	95500	95900	95100	319
525	20230613	100200	2076739100	95100	95700	95800	95100	192
526	20230613	100100	2058397500	95700	95900	95900	95400	121
527	20230613	100000	2046844100	95900	95300	95900	95100	532
528	20230613	095900	1995931000	94900	95100	95300	94900	230
529	20230613	095800	1974044200	95200	95200	95300	95100	191
530	20230613	095700	1955855100	94800	95000	95300	94700	251
531	20230613	095600	1931986800	94700	94600	95200	94600	220
532	20230613	095500	1911098100	94600	94700	95300	94600	317
533	20230613	095400	1881015800	94700	94800	94800	94700	122
534	20230613	095300	1869462100	94800	94800	94800	94700	46
535	20230613	095200	1865104600	94800	94900	95000	94700	91
536	20230613	095100	1856476800	94900	94700	94900	94700	69
537	20230613	095000	1849932400	94700	94800	94800	94700	155
538	20230613	094900	1835253800	94800	94800	94800	94800	16
539	20230613	094800	1833737000	94700	94700	94700	94600	108
540	20230613	094700	1823509900	94700	94600	94700	94600	4
541	20230613	094600	1823131200	94700	94500	94700	94500	224
542	20230613	094500	1801943200	94500	94600	94700	94500	218
543	20230613	094400	1781319700	94600	94500	94600	94500	40
544	20230613	094300	1777539500	94500	94500	94600	94500	215
545	20230613	094200	1757214400	94500	94600	94600	94400	90
546	20230613	094100	1748712700	94600	94500	94600	94400	36
547	20230613	094000	1745310500	94500	94500	94500	94400	77
548	20230613	093900	1738035000	94500	94500	94500	94400	138
549	20230613	093800	1724997300	94500	94600	94600	94400	82
550	20230613	093700	1717250300	94500	94600	94600	94400	1019
551	20230613	093600	1620959900	94600	94700	94700	94500	121
552	20230613	093500	1609516900	94700	94600	94700	94500	82
553	20230613	093400	1601760800	94700	94600	94700	94500	75
554	20230613	093300	1594667900	94600	94600	94600	94600	125
555	20230613	093200	1582842900	94600	94500	94700	94500	152
556	20230613	093100	1568476700	94500	94600	94900	94500	189
557	20230613	093000	1550604600	94600	94600	94600	94500	168
558	20230613	092900	1534724800	94500	94600	94600	94500	689
559	20230613	092800	1469546600	94600	94700	94900	94600	140
560	20230613	092700	1456291400	94600	94700	94700	94600	38
561	20230613	092600	1452693800	94700	94700	94700	94600	300
562	20230613	092500	1424297800	94700	94900	94900	94700	159
563	20230613	092400	1409239500	94700	94900	94900	94700	264
564	20230613	092300	1384207500	94900	95000	95000	94900	91
565	20230613	092200	1375567800	95000	94800	95000	94800	91
566	20230613	092100	1366936600	94800	94700	94800	94700	132
567	20230613	092000	1354425400	94700	94700	94800	94600	90
568	20230613	091900	1345904100	94700	94700	94800	94700	240
569	20230613	091800	1323168100	94700	94800	94800	94700	80
570	20230613	091700	1315589100	94800	94900	95000	94600	71
571	20230613	091600	1308851600	94900	94600	95200	94500	331
572	20230613	091500	1277454200	94600	94600	94600	94500	42
573	20230613	091400	1273481400	94600	94600	94600	94500	282
574	20230613	091300	1246808300	94500	94600	94700	94500	187
575	20230613	091200	1229132200	94600	94700	94700	94600	373
576	20230613	091100	1193837400	94600	94800	94900	94600	698
577	20230613	091000	1127724500	94900	94900	94900	94800	415
578	20230613	090900	1088358100	95000	95200	95200	94900	252
579	20230613	090800	1064412700	95200	95200	95400	95200	946
580	20230613	090700	974337600	95200	94700	95800	94700	285
581	20230613	090600	947164700	94600	94600	95200	94400	688
582	20230613	090500	881977800	94600	94200	94800	94200	274
583	20230613	090400	856122200	94200	95100	95200	94100	1600
584	20230613	090300	704465600	95200	95500	95500	95100	508
585	20230613	090200	656074100	95500	96400	96400	95200	3702
586	20230613	090100	300923000	96400	96500	96700	96300	840
587	20230613	090000	219886300	96600	96800	96900	96600	2272