KissMeData/307950/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203900	7511116400	123000	123000	123000	123000	2316
3	20230612	203800	7511116400	123000	123000	123000	123000	0
4	20230612	203700	7511116400	123000	123000	123000	123000	0
5	20230612	203600	7511116400	123000	123000	123000	123000	0
6	20230612	203500	7511116400	123000	123000	123000	123000	0
7	20230612	203400	7511116400	123000	123000	123000	123000	0
8	20230612	203300	7511116400	123000	123000	123000	123000	0
9	20230612	203200	7511116400	123000	123000	123000	123000	0
10	20230612	203100	7511116400	123000	123000	123000	123000	0
11	20230612	203000	7511116400	123000	123000	123000	123000	0
12	20230612	202900	7511116400	123000	123000	123000	123000	0
13	20230612	202800	7511116400	123000	123000	123000	123000	0
14	20230612	202700	7511116400	123000	123000	123000	123000	0
15	20230612	202600	7511116400	123000	123000	123000	123000	0
16	20230612	202500	7511116400	123000	123000	123000	123000	0
17	20230612	202400	7511116400	123000	123000	123000	123000	0
18	20230612	202300	7511116400	123000	123000	123000	123000	0
19	20230612	202200	7511116400	123000	123000	123000	123000	0
20	20230612	202100	7511116400	123000	123000	123000	123000	0
21	20230612	202000	7511116400	123000	123000	123000	123000	0
22	20230612	201900	7511116400	123000	123000	123000	123000	0
23	20230612	201800	7511116400	123000	123000	123000	123000	0
24	20230612	201700	7511116400	123000	123000	123000	123000	0
25	20230612	201600	7511116400	123000	123000	123000	123000	0
26	20230612	201500	7511116400	123000	123000	123000	123000	0
27	20230612	201400	7511116400	123000	123000	123000	123000	0
28	20230612	201300	7511116400	123000	123000	123000	123000	0
29	20230612	201200	7511116400	123000	123000	123000	123000	0
30	20230612	201100	7511116400	123000	123000	123000	123000	0
31	20230612	201000	7511116400	123000	123000	123000	123000	0
32	20230612	200900	7511116400	123000	123000	123000	123000	2316
33	20230612	200800	7511116400	123000	123000	123000	123000	0
34	20230612	200700	7511116400	123000	123000	123000	123000	0
35	20230612	200600	7511116400	123000	123000	123000	123000	0
36	20230612	200500	7511116400	123000	123000	123000	123000	0
37	20230612	200400	7511116400	123000	123000	123000	123000	0
38	20230612	200300	7511116400	123000	123000	123000	123000	0
39	20230612	200200	7511116400	123000	123000	123000	123000	0
40	20230612	200100	7511116400	123000	123000	123000	123000	0
41	20230612	200000	7511116400	123000	123000	123000	123000	0
42	20230612	195900	7511116400	123000	123000	123000	123000	0
43	20230612	195800	7511116400	123000	123000	123000	123000	0
44	20230612	195700	7511116400	123000	123000	123000	123000	0
45	20230612	195600	7511116400	123000	123000	123000	123000	0
46	20230612	195500	7511116400	123000	123000	123000	123000	0
47	20230612	195400	7511116400	123000	123000	123000	123000	0
48	20230612	195300	7511116400	123000	123000	123000	123000	0
49	20230612	195200	7511116400	123000	123000	123000	123000	0
50	20230612	195100	7511116400	123000	123000	123000	123000	0
51	20230612	195000	7511116400	123000	123000	123000	123000	0
52	20230612	194900	7511116400	123000	123000	123000	123000	0
53	20230612	194800	7511116400	123000	123000	123000	123000	0
54	20230612	194700	7511116400	123000	123000	123000	123000	0
55	20230612	194600	7511116400	123000	123000	123000	123000	0
56	20230612	194500	7511116400	123000	123000	123000	123000	0
57	20230612	194400	7511116400	123000	123000	123000	123000	0
58	20230612	194300	7511116400	123000	123000	123000	123000	0
59	20230612	194200	7511116400	123000	123000	123000	123000	0
60	20230612	194100	7511116400	123000	123000	123000	123000	0
61	20230612	194000	7511116400	123000	123000	123000	123000	0
62	20230612	193900	7511116400	123000	123000	123000	123000	2316
63	20230612	193800	7511116400	123000	123000	123000	123000	0
64	20230612	193700	7511116400	123000	123000	123000	123000	0
65	20230612	193600	7511116400	123000	123000	123000	123000	0
66	20230612	193500	7511116400	123000	123000	123000	123000	0
67	20230612	193400	7511116400	123000	123000	123000	123000	0
68	20230612	193300	7511116400	123000	123000	123000	123000	0
69	20230612	193200	7511116400	123000	123000	123000	123000	0
70	20230612	193100	7511116400	123000	123000	123000	123000	0
71	20230612	193000	7511116400	123000	123000	123000	123000	0
72	20230612	192900	7511116400	123000	123000	123000	123000	0
73	20230612	192800	7511116400	123000	123000	123000	123000	0
74	20230612	192700	7511116400	123000	123000	123000	123000	0
75	20230612	192600	7511116400	123000	123000	123000	123000	0
76	20230612	192500	7511116400	123000	123000	123000	123000	0
77	20230612	192400	7511116400	123000	123000	123000	123000	0
78	20230612	192300	7511116400	123000	123000	123000	123000	0
79	20230612	192200	7511116400	123000	123000	123000	123000	0
80	20230612	192100	7511116400	123000	123000	123000	123000	0
81	20230612	192000	7511116400	123000	123000	123000	123000	0
82	20230612	191900	7511116400	123000	123000	123000	123000	0
83	20230612	191800	7511116400	123000	123000	123000	123000	0
84	20230612	191700	7511116400	123000	123000	123000	123000	0
85	20230612	191600	7511116400	123000	123000	123000	123000	0
86	20230612	191500	7511116400	123000	123000	123000	123000	0
87	20230612	191400	7511116400	123000	123000	123000	123000	0
88	20230612	191300	7511116400	123000	123000	123000	123000	0
89	20230612	191200	7511116400	123000	123000	123000	123000	0
90	20230612	191100	7511116400	123000	123000	123000	123000	0
91	20230612	191000	7511116400	123000	123000	123000	123000	0
92	20230612	190900	7511116400	123000	123000	123000	123000	2316
93	20230612	190800	7511116400	123000	123000	123000	123000	0
94	20230612	190700	7511116400	123000	123000	123000	123000	0
95	20230612	190600	7511116400	123000	123000	123000	123000	0
96	20230612	190500	7511116400	123000	123000	123000	123000	0
97	20230612	190400	7511116400	123000	123000	123000	123000	0
98	20230612	190300	7511116400	123000	123000	123000	123000	0
99	20230612	190200	7511116400	123000	123000	123000	123000	0
100	20230612	190100	7511116400	123000	123000	123000	123000	0
101	20230612	190000	7511116400	123000	123000	123000	123000	0
102	20230612	185900	7511116400	123000	123000	123000	123000	0
103	20230612	185800	7511116400	123000	123000	123000	123000	0
104	20230612	185700	7511116400	123000	123000	123000	123000	0
105	20230612	185600	7511116400	123000	123000	123000	123000	0
106	20230612	185500	7511116400	123000	123000	123000	123000	0
107	20230612	185400	7511116400	123000	123000	123000	123000	0
108	20230612	185300	7511116400	123000	123000	123000	123000	0
109	20230612	185200	7511116400	123000	123000	123000	123000	0
110	20230612	185100	7511116400	123000	123000	123000	123000	0
111	20230612	185000	7511116400	123000	123000	123000	123000	0
112	20230612	184900	7511116400	123000	123000	123000	123000	0
113	20230612	184800	7511116400	123000	123000	123000	123000	0
114	20230612	184700	7511116400	123000	123000	123000	123000	0
115	20230612	184600	7511116400	123000	123000	123000	123000	0
116	20230612	184500	7511116400	123000	123000	123000	123000	0
117	20230612	184400	7511116400	123000	123000	123000	123000	0
118	20230612	184300	7511116400	123000	123000	123000	123000	0
119	20230612	184200	7511116400	123000	123000	123000	123000	0
120	20230612	184100	7511116400	123000	123000	123000	123000	0
121	20230612	184000	7511116400	123000	123000	123000	123000	0
122	20230612	183900	7511116400	123000	123000	123000	123000	2316
123	20230612	183800	7511116400	123000	123000	123000	123000	0
124	20230612	183700	7511116400	123000	123000	123000	123000	0
125	20230612	183600	7511116400	123000	123000	123000	123000	0
126	20230612	183500	7511116400	123000	123000	123000	123000	0
127	20230612	183400	7511116400	123000	123000	123000	123000	0
128	20230612	183300	7511116400	123000	123000	123000	123000	0
129	20230612	183200	7511116400	123000	123000	123000	123000	0
130	20230612	183100	7511116400	123000	123000	123000	123000	0
131	20230612	183000	7511116400	123000	123000	123000	123000	0
132	20230612	182900	7511116400	123000	123000	123000	123000	0
133	20230612	182800	7511116400	123000	123000	123000	123000	0
134	20230612	182700	7511116400	123000	123000	123000	123000	0
135	20230612	182600	7511116400	123000	123000	123000	123000	0
136	20230612	182500	7511116400	123000	123000	123000	123000	0
137	20230612	182400	7511116400	123000	123000	123000	123000	0
138	20230612	182300	7511116400	123000	123000	123000	123000	0
139	20230612	182200	7511116400	123000	123000	123000	123000	0
140	20230612	182100	7511116400	123000	123000	123000	123000	0
141	20230612	182000	7511116400	123000	123000	123000	123000	0
142	20230612	181900	7511116400	123000	123000	123000	123000	0
143	20230612	181800	7511116400	123000	123000	123000	123000	0
144	20230612	181700	7511116400	123000	123000	123000	123000	0
145	20230612	181600	7511116400	123000	123000	123000	123000	0
146	20230612	181500	7511116400	123000	123000	123000	123000	0
147	20230612	181400	7511116400	123000	123000	123000	123000	0
148	20230612	181300	7511116400	123000	123000	123000	123000	0
149	20230612	181200	7511116400	123000	123000	123000	123000	0
150	20230612	181100	7511116400	123000	123000	123000	123000	0
151	20230612	181000	7511116400	123000	123000	123000	123000	0
152	20230612	180900	7511116400	123000	123000	123000	123000	2316
153	20230612	180800	7511116400	123000	123000	123000	123000	0
154	20230612	180700	7511116400	123000	123000	123000	123000	0
155	20230612	180600	7511116400	123000	123000	123000	123000	0
156	20230612	180500	7511116400	123000	123000	123000	123000	0
157	20230612	180400	7511116400	123000	123000	123000	123000	0
158	20230612	180300	7511116400	123000	123000	123000	123000	0
159	20230612	180200	7511116400	123000	123000	123000	123000	0
160	20230612	180100	7511116400	123000	123000	123000	123000	0
161	20230612	180000	7511116400	123000	123000	123000	123000	0
162	20230612	175900	7511116400	123000	123000	123000	123000	0
163	20230612	175800	7511116400	123000	123000	123000	123000	0
164	20230612	175700	7511116400	123000	123000	123000	123000	0
165	20230612	175600	7511116400	123000	123000	123000	123000	0
166	20230612	175500	7511116400	123000	123000	123000	123000	0
167	20230612	175400	7511116400	123000	123000	123000	123000	0
168	20230612	175300	7511116400	123000	123000	123000	123000	0
169	20230612	175200	7511116400	123000	123000	123000	123000	0
170	20230612	175100	7511116400	123000	123000	123000	123000	0
171	20230612	175000	7511116400	123000	123000	123000	123000	0
172	20230612	174900	7511116400	123000	123000	123000	123000	0
173	20230612	174800	7511116400	123000	123000	123000	123000	0
174	20230612	174700	7511116400	123000	123000	123000	123000	0
175	20230612	174600	7511116400	123000	123000	123000	123000	0
176	20230612	174500	7511116400	123000	123000	123000	123000	0
177	20230612	174400	7511116400	123000	123000	123000	123000	0
178	20230612	174300	7511116400	123000	123000	123000	123000	0
179	20230612	174200	7511116400	123000	123000	123000	123000	0
180	20230612	174100	7511116400	123000	123000	123000	123000	0
181	20230612	174000	7511116400	123000	123000	123000	123000	0
182	20230612	173900	7511116400	123000	123000	123000	123000	2316
183	20230612	173800	7511116400	123000	123000	123000	123000	0
184	20230612	173700	7511116400	123000	123000	123000	123000	0
185	20230612	173600	7511116400	123000	123000	123000	123000	0
186	20230612	173500	7511116400	123000	123000	123000	123000	0
187	20230612	173400	7511116400	123000	123000	123000	123000	0
188	20230612	173300	7511116400	123000	123000	123000	123000	0
189	20230612	173200	7511116400	123000	123000	123000	123000	0
190	20230612	173100	7511116400	123000	123000	123000	123000	0
191	20230612	173000	7511116400	123000	123000	123000	123000	0
192	20230612	172900	7511116400	123000	123000	123000	123000	0
193	20230612	172800	7511116400	123000	123000	123000	123000	0
194	20230612	172700	7511116400	123000	123000	123000	123000	0
195	20230612	172600	7511116400	123000	123000	123000	123000	0
196	20230612	172500	7511116400	123000	123000	123000	123000	0
197	20230612	172400	7511116400	123000	123000	123000	123000	0
198	20230612	172300	7511116400	123000	123000	123000	123000	0
199	20230612	172200	7511116400	123000	123000	123000	123000	0
200	20230612	172100	7511116400	123000	123000	123000	123000	0
201	20230612	172000	7511116400	123000	123000	123000	123000	0
202	20230612	171900	7511116400	123000	123000	123000	123000	0
203	20230612	171800	7511116400	123000	123000	123000	123000	0
204	20230612	171700	7511116400	123000	123000	123000	123000	0
205	20230612	171600	7511116400	123000	123000	123000	123000	0
206	20230612	171500	7511116400	123000	123000	123000	123000	0
207	20230612	171400	7511116400	123000	123000	123000	123000	0
208	20230612	171300	7511116400	123000	123000	123000	123000	0
209	20230612	171200	7511116400	123000	123000	123000	123000	0
210	20230612	171100	7511116400	123000	123000	123000	123000	0
211	20230612	171000	7511116400	123000	123000	123000	123000	0
212	20230612	170900	7511116400	123000	123000	123000	123000	2316
213	20230612	170800	7511116400	123000	123000	123000	123000	0
214	20230612	170700	7511116400	123000	123000	123000	123000	0
215	20230612	170600	7511116400	123000	123000	123000	123000	0
216	20230612	170500	7511116400	123000	123000	123000	123000	0
217	20230612	170400	7511116400	123000	123000	123000	123000	0
218	20230612	170300	7511116400	123000	123000	123000	123000	0
219	20230612	170200	7511116400	123000	123000	123000	123000	0
220	20230612	170100	7511116400	123000	123000	123000	123000	0
221	20230612	170000	7511116400	123000	123000	123000	123000	0
222	20230612	165900	7511116400	123000	123000	123000	123000	0
223	20230612	165800	7511116400	123000	123000	123000	123000	0
224	20230612	165700	7511116400	123000	123000	123000	123000	0
225	20230612	165600	7511116400	123000	123000	123000	123000	0
226	20230612	165500	7511116400	123000	123000	123000	123000	0
227	20230612	165400	7511116400	123000	123000	123000	123000	0
228	20230612	165300	7511116400	123000	123000	123000	123000	0
229	20230612	165200	7511116400	123000	123000	123000	123000	0
230	20230612	165100	7511116400	123000	123000	123000	123000	0
231	20230612	165000	7511116400	123000	123000	123000	123000	0
232	20230612	164900	7511116400	123000	123000	123000	123000	0
233	20230612	164800	7511116400	123000	123000	123000	123000	0
234	20230612	164700	7511116400	123000	123000	123000	123000	0
235	20230612	164600	7511116400	123000	123000	123000	123000	0
236	20230612	164500	7511116400	123000	123000	123000	123000	0
237	20230612	164400	7511116400	123000	123000	123000	123000	0
238	20230612	164300	7511116400	123000	123000	123000	123000	0
239	20230612	164200	7511116400	123000	123000	123000	123000	0
240	20230612	164100	7511116400	123000	123000	123000	123000	0
241	20230612	164000	7511116400	123000	123000	123000	123000	0
242	20230612	163900	7511116400	123000	123000	123000	123000	2316
243	20230612	163800	7511116400	123000	123000	123000	123000	0
244	20230612	163700	7511116400	123000	123000	123000	123000	0
245	20230612	163600	7511116400	123000	123000	123000	123000	0
246	20230612	163500	7511116400	123000	123000	123000	123000	0
247	20230612	163400	7511116400	123000	123000	123000	123000	0
248	20230612	163300	7511116400	123000	123000	123000	123000	0
249	20230612	163200	7511116400	123000	123000	123000	123000	0
250	20230612	163100	7511116400	123000	123000	123000	123000	0
251	20230612	163000	7511116400	123000	123000	123000	123000	0
252	20230612	162900	7511116400	123000	123000	123000	123000	0
253	20230612	162800	7511116400	123000	123000	123000	123000	0
254	20230612	162700	7511116400	123000	123000	123000	123000	0
255	20230612	162600	7511116400	123000	123000	123000	123000	0
256	20230612	162500	7511116400	123000	123000	123000	123000	0
257	20230612	162400	7511116400	123000	123000	123000	123000	0
258	20230612	162300	7511116400	123000	123000	123000	123000	0
259	20230612	162200	7511116400	123000	123000	123000	123000	0
260	20230612	162100	7511116400	123000	123000	123000	123000	0
261	20230612	162000	7511116400	123000	123000	123000	123000	0
262	20230612	161900	7511116400	123000	123000	123000	123000	0
263	20230612	161800	7511116400	123000	123000	123000	123000	0
264	20230612	161700	7511116400	123000	123000	123000	123000	0
265	20230612	161600	7511116400	123000	123000	123000	123000	0
266	20230612	161500	7511116400	123000	123000	123000	123000	0
267	20230612	161400	7511116400	123000	123000	123000	123000	0
268	20230612	161300	7511116400	123000	123000	123000	123000	0
269	20230612	161200	7511116400	123000	123000	123000	123000	0
270	20230612	161100	7511116400	123000	123000	123000	123000	0
271	20230612	161000	7511116400	123000	123000	123000	123000	0
272	20230612	160900	7511116400	123000	123000	123000	123000	2316
273	20230612	160800	7511116400	123000	123000	123000	123000	0
274	20230612	160700	7511116400	123000	123000	123000	123000	0
275	20230612	160600	7511116400	123000	123000	123000	123000	0
276	20230612	160500	7511116400	123000	123000	123000	123000	0
277	20230612	160400	7511116400	123000	123000	123000	123000	0
278	20230612	160300	7511116400	123000	123000	123000	123000	0
279	20230612	160200	7511116400	123000	123000	123000	123000	0
280	20230612	160100	7511116400	123000	123000	123000	123000	0
281	20230612	160000	7511116400	123000	123000	123000	123000	0
282	20230612	155900	7511116400	123000	123000	123000	123000	0
283	20230612	155800	7511116400	123000	123000	123000	123000	0
284	20230612	155700	7511116400	123000	123000	123000	123000	0
285	20230612	155600	7511116400	123000	123000	123000	123000	0
286	20230612	155500	7511116400	123000	123000	123000	123000	0
287	20230612	155400	7511116400	123000	123000	123000	123000	0
288	20230612	155300	7511116400	123000	123000	123000	123000	0
289	20230612	155200	7511116400	123000	123000	123000	123000	0
290	20230612	155100	7511116400	123000	123000	123000	123000	0
291	20230612	155000	7511116400	123000	123000	123000	123000	0
292	20230612	154900	7511116400	123000	123000	123000	123000	0
293	20230612	154800	7511116400	123000	123000	123000	123000	0
294	20230612	154700	7511116400	123000	123000	123000	123000	0
295	20230612	154600	7511116400	123000	123000	123000	123000	0
296	20230612	154500	7511116400	123000	123000	123000	123000	0
297	20230612	154400	7511116400	123000	123000	123000	123000	0
298	20230612	154300	7511116400	123000	123000	123000	123000	0
299	20230612	154200	7511116400	123000	123000	123000	123000	0
300	20230612	154100	7511116400	123000	123000	123000	123000	0
301	20230612	154000	7511116400	123000	123000	123000	123000	0
302	20230612	153900	7511116400	123000	123000	123000	123000	2316
303	20230612	153800	7511116400	123000	123000	123000	123000	0
304	20230612	153700	7511116400	123000	123000	123000	123000	0
305	20230612	153600	7511116400	123000	123000	123000	123000	0
306	20230612	153500	7511116400	123000	123000	123000	123000	0
307	20230612	153400	7511116400	123000	123000	123000	123000	0
308	20230612	153300	7511116400	123000	123000	123000	123000	0
309	20230612	153200	7511116400	123000	123000	123000	123000	0
310	20230612	153100	7511116400	123000	123000	123000	123000	0
311	20230612	153000	7511116400	123000	123000	123000	123000	2316
312	20230612	152900	7226248400	123400	123400	123400	123400	0
313	20230612	152800	7226248400	123400	123400	123400	123400	0
314	20230612	152700	7226248400	123400	123400	123400	123400	0
315	20230612	152600	7226248400	123400	123400	123400	123400	0
316	20230612	152500	7226248400	123400	123400	123400	123400	0
317	20230612	152400	7226248400	123400	123400	123400	123400	0
318	20230612	152300	7226248400	123400	123400	123400	123400	0
319	20230612	152200	7226248400	123400	123400	123400	123400	0
320	20230612	152100	7226248400	123400	123400	123400	123400	0
321	20230612	152000	7226248400	123400	123400	123400	123400	0
322	20230612	151900	7226248400	123400	123400	123400	123300	144
323	20230612	151800	7208479600	123400	123200	123400	123200	66
324	20230612	151700	7200341300	123300	123100	123300	123100	48
325	20230612	151600	7194430600	123300	123200	123300	123100	84
326	20230612	151500	7184082800	123100	123100	123200	123100	82
327	20230612	151400	7173987200	123100	123100	123200	123100	71
328	20230612	151300	7165245600	123100	123100	123200	123100	54
329	20230612	151200	7158597800	123200	123200	123200	123100	88
330	20230612	151100	7147760500	123200	123300	123300	123100	209
331	20230612	151000	7122010200	123300	123100	123300	123100	161
332	20230612	150900	7102178000	123100	123100	123200	123100	89
333	20230612	150800	7091221000	123200	123100	123200	123100	73
334	20230612	150700	7082233000	123100	123100	123200	123100	52
335	20230612	150600	7075831300	123100	123100	123300	123100	15
336	20230612	150500	7073984400	123100	123200	123300	123100	129
337	20230612	150400	7058099200	123200	123100	123200	123100	70
338	20230612	150300	7049481300	123100	123100	123200	123100	58
339	20230612	150200	7042340200	123100	123100	123100	123100	136
340	20230612	150100	7025598600	123100	123100	123200	123100	49
341	20230612	150000	7019566400	123100	123200	123300	123100	59
342	20230612	145900	7012298700	123300	123300	123300	123200	90
343	20230612	145800	7001209300	123300	123300	123400	123300	57
344	20230612	145700	6994181000	123300	123300	123400	123300	27
345	20230612	145600	6990851800	123300	123300	123400	123300	71
346	20230612	145500	6982097300	123300	123300	123400	123300	92
347	20230612	145400	6970753600	123300	123300	123400	123200	72
348	20230612	145300	6961879000	123300	123200	123400	123200	140
349	20230612	145200	6944620900	123200	123200	123300	123200	34
350	20230612	145100	6940431900	123200	123300	123300	123200	77
351	20230612	145000	6930941900	123300	123300	123500	123300	45
352	20230612	144900	6925393200	123500	123300	123500	123200	87
353	20230612	144800	6914665500	123400	123500	123500	123300	25
354	20230612	144700	6911580900	123500	123400	123500	123300	91
355	20230612	144600	6900353000	123400	123300	123500	123300	365
356	20230612	144500	6855279700	123300	123300	123400	123300	179
357	20230612	144400	6833196300	123300	123400	123400	123300	44
358	20230612	144300	6827769500	123400	123300	123400	123300	168
359	20230612	144200	6807049600	123300	123300	123400	123300	36
360	20230612	144100	6802610300	123300	123300	123400	123300	54
361	20230612	144000	6795950900	123300	123300	123400	123300	48
362	20230612	143900	6790032300	123300	123300	123400	123300	112
363	20230612	143800	6776222400	123400	123300	123400	123300	69
364	20230612	143700	6767713100	123400	123300	123400	123300	34
365	20230612	143600	6763520400	123300	123300	123400	123300	76
366	20230612	143500	6754148700	123300	123300	123400	123300	69
367	20230612	143400	6745640400	123300	123300	123400	123300	53
368	20230612	143300	6739105300	123300	123100	123300	123100	38
369	20230612	143200	6734422200	123100	123100	123300	123100	115
370	20230612	143100	6720261400	123100	123100	123100	123100	48
371	20230612	143000	6714352600	123100	123200	123200	123100	69
372	20230612	142900	6705855800	123100	123200	123200	123100	33
373	20230612	142800	6701793300	123200	123100	123200	123000	165
374	20230612	142700	6681482800	123100	123200	123200	123100	71
375	20230612	142600	6672742600	123200	123100	123200	123100	114
376	20230612	142500	6658709100	123200	123300	123300	123100	95
377	20230612	142400	6647011000	123200	123200	123200	123200	81
378	20230612	142300	6637031800	123200	123200	123300	123200	72
379	20230612	142200	6628161200	123200	123200	123300	123200	100
380	20230612	142100	6615834600	123200	123200	123300	123200	45
381	20230612	142000	6610290400	123200	123200	123300	123200	55
382	20230612	141900	6603514000	123200	123200	123300	123200	65
383	20230612	141800	6595505800	123200	123000	123200	123000	67
384	20230612	141700	6587255600	123000	123100	123200	123000	107
385	20230612	141600	6574084600	123100	123100	123100	123100	17
386	20230612	141500	6571991900	123100	123100	123300	123100	49
387	20230612	141400	6565957100	123100	123300	123300	123100	34
388	20230612	141300	6561768500	123300	123200	123300	123200	52
389	20230612	141200	6555359000	123200	123300	123300	123200	46
390	20230612	141100	6549688500	123300	123200	123400	123100	124
391	20230612	141000	6534407000	123200	123100	123200	123000	75
392	20230612	140900	6525178800	123100	123000	123200	123000	91
393	20230612	140800	6513978300	123100	122900	123100	122900	85
394	20230612	140700	6503524500	122900	122800	123000	122800	124
395	20230612	140600	6488284700	122800	122800	122900	122800	71
396	20230612	140500	6479565100	122800	122800	122900	122800	34
397	20230612	140400	6475389800	122800	122800	122800	122800	55
398	20230612	140300	6468635800	122800	122800	122900	122700	54
399	20230612	140200	6462006200	122700	122700	122800	122700	66
400	20230612	140100	6453907100	122900	122600	122900	122600	209
401	20230612	140000	6428253900	122600	122600	122700	122600	55
402	20230612	135900	6421510200	122700	122700	122700	122600	44
403	20230612	135800	6416115600	122600	122600	122600	122600	65
404	20230612	135700	6408146600	122700	122700	122700	122600	1056
405	20230612	135600	6278657100	122800	122700	122800	122700	76
406	20230612	135500	6269329400	122800	122700	122800	122700	59
407	20230612	135400	6262089600	122700	122700	122700	122700	43
408	20230612	135300	6256813500	122800	122700	122800	122700	110
409	20230612	135200	6243315800	122700	122800	122800	122700	31
410	20230612	135100	6239512000	122700	122700	122800	122700	92
411	20230612	135000	6228219600	122700	122700	122800	122700	68
412	20230612	134900	6219875800	122700	122800	122800	122700	62
413	20230612	134800	6212266400	122800	122800	122900	122700	39
414	20230612	134700	6207477700	122900	122800	122900	122800	45
415	20230612	134600	6201951600	122800	122800	122900	122700	78
416	20230612	134500	6192374600	122800	122700	122900	122700	117
417	20230612	134400	6178004900	122700	122700	122800	122700	60
418	20230612	134300	6170642800	122700	122700	122800	122700	42
419	20230612	134200	6165488800	122700	122800	122900	122700	65
420	20230612	134100	6157511500	122700	122700	122800	122700	78
421	20230612	134000	6147937900	122700	122700	122800	122700	62
422	20230612	133900	6140330300	122700	122600	122700	122600	84
423	20230612	133800	6130024300	122600	122600	122700	122600	97
424	20230612	133700	6118131000	122600	122700	122700	122600	44
425	20230612	133600	6112736200	122600	122700	122700	122600	45
426	20230612	133500	6107219000	122700	122600	122700	122600	80
427	20230612	133400	6097410600	122600	122600	122700	122600	55
428	20230612	133300	6090666700	122600	122700	122700	122600	44
429	20230612	133200	6085271400	122600	122700	122700	122600	48
430	20230612	133100	6079384400	122700	122600	122800	122600	909
431	20230612	133000	5967923800	122700	122600	122700	122600	46
432	20230612	132900	5962283100	122600	122600	122700	122600	93
433	20230612	132800	5950881200	122600	122600	122700	122600	79
434	20230612	132700	5941191400	122600	122600	122700	122600	53
435	20230612	132600	5934692800	122700	122600	122700	122600	95
436	20230612	132500	5923045600	122600	122600	122700	122600	141
437	20230612	132400	5905755200	122600	122600	122700	122600	28
438	20230612	132300	5902321900	122600	122600	122700	122600	68
439	20230612	132200	5893984900	122700	122600	122700	122600	91
440	20230612	132100	5882826600	122600	122700	122700	122600	21
441	20230612	132000	5880251700	122700	122600	122700	122600	100
442	20230612	131900	5867989400	122600	122600	122700	122600	32
443	20230612	131800	5864065600	122600	122600	122700	122600	107
444	20230612	131700	5850941900	122700	122700	122700	122600	118
445	20230612	131600	5836474500	122700	122700	122800	122600	455
446	20230612	131500	5780687300	122700	122800	122800	122700	493
447	20230612	131400	5720181700	122700	122700	122700	122700	111
448	20230612	131300	5706562000	122700	122700	122800	122700	60
449	20230612	131200	5699196600	122700	122700	122700	122700	44
450	20230612	131100	5693797800	122700	122700	122800	122700	91
451	20230612	131000	5682631600	122700	122800	122800	122700	60
452	20230612	130900	5675269500	122700	122700	122800	122700	65
453	20230612	130800	5667292600	122700	122700	122700	122700	29
454	20230612	130700	5663734300	122800	122800	122800	122700	65
455	20230612	130600	5655755300	122800	122800	122900	122800	155
456	20230612	130500	5636711200	122800	122800	122900	122800	64
457	20230612	130400	5628851700	122800	122900	122900	122800	31
458	20230612	130300	5625043900	122800	122800	122900	122800	97
459	20230612	130200	5613129400	122800	122800	122900	122800	150
460	20230612	130100	5594703500	122800	122900	122900	122800	33
461	20230612	130000	5590649200	122900	122800	122900	122700	115
462	20230612	125900	5576529200	122800	122700	122800	122700	171
463	20230612	125800	5555542100	122700	122700	122700	122700	37
464	20230612	125700	5551002200	122700	122700	122800	122700	52
465	20230612	125600	5544621100	122700	122700	122800	122700	97
466	20230612	125500	5532718900	122700	122700	122800	122700	54
467	20230612	125400	5526089600	122700	122700	122700	122700	65
468	20230612	125300	5518114100	122700	122700	122700	122600	99
469	20230612	125200	5505969200	122700	122700	122700	122600	164
470	20230612	125100	5485855800	122700	122700	122700	122600	40
471	20230612	125000	5480950300	122600	122700	122700	122600	73
472	20230612	124900	5471996600	122700	122700	122700	122600	84
473	20230612	124800	5461692200	122700	122600	122700	122600	72
474	20230612	124700	5452860300	122600	122600	122700	122600	98
475	20230612	124600	5440840400	122600	122700	122700	122600	187
476	20230612	124500	5417901400	122700	122700	122700	122600	106
477	20230612	124400	5404901300	122600	122800	122800	122600	91
478	20230612	124300	5393738400	122700	122700	122700	122600	113
479	20230612	124200	5379876100	122600	122600	122700	122600	301
480	20230612	124100	5342973000	122700	122600	122700	122600	84
481	20230612	124000	5332674400	122800	122800	122900	122600	1388
482	20230612	123900	5162390400	122800	123200	123200	122800	5974
483	20230612	123800	4427318700	123200	123200	123300	123200	163
484	20230612	123700	4407237000	123200	123300	123300	123200	51
485	20230612	123600	4400950700	123300	123300	123400	123300	26
486	20230612	123500	4397744800	123300	123300	123300	123300	55
487	20230612	123400	4390963300	123300	123400	123400	123300	39
488	20230612	123300	4386154300	123300	123300	123300	123300	153
489	20230612	123200	4367289400	123300	123300	123400	123300	29
490	20230612	123100	4363713400	123500	123200	123500	123200	87
491	20230612	123000	4352986100	123200	123200	123300	123200	79
492	20230612	122900	4343252100	123200	123200	123300	123200	33
493	20230612	122800	4339186400	123200	123200	123300	123200	105
494	20230612	122700	4326250300	123300	123200	123300	123200	145
495	20230612	122600	4308386200	123200	123300	123300	123200	50
496	20230612	122500	4302221700	123300	123200	123300	123200	94
497	20230612	122400	4290632100	123200	123200	123300	123200	183
498	20230612	122300	4268086400	123200	123200	123200	123200	43
499	20230612	122200	4262788800	123200	123200	123300	123200	83
500	20230612	122100	4252563100	123300	123200	123300	123200	202
501	20230612	122000	4227676000	123200	123300	123300	123200	87
502	20230612	121900	4216951700	123400	123300	123400	123300	87
503	20230612	121800	4206223600	123300	123300	123400	123300	127
504	20230612	121700	4190564400	123300	123300	123400	123300	48
505	20230612	121600	4184645800	123400	123300	123400	123300	53
506	20230612	121500	4178110300	123300	123300	123400	123300	88
507	20230612	121400	4167258400	123400	123300	123400	123300	23
508	20230612	121300	4164422300	123300	123300	123400	123300	53
509	20230612	121200	4157885600	123400	123300	123400	123300	57
510	20230612	121100	4150857400	123300	123400	123400	123300	45
511	20230612	121000	4145306500	123400	123400	123400	123300	15
512	20230612	120900	4143456800	123300	123500	123500	123200	131
513	20230612	120800	4127306600	123500	123300	123500	123200	117
514	20230612	120700	4112876600	123300	123200	123300	123200	83
515	20230612	120600	4102643200	123200	123200	123200	123200	46
516	20230612	120500	4096976000	123200	123200	123300	123200	115
517	20230612	120400	4082800600	123200	123200	123300	123200	38
518	20230612	120300	4078118500	123200	123200	123300	123200	29
519	20230612	120200	4074545400	123200	123200	123300	123200	56
520	20230612	120100	4067645800	123200	123300	123300	123200	114
521	20230612	120000	4053597000	123300	123300	123300	123200	64
522	20230612	115900	4045707800	123300	123300	123400	123200	71
523	20230612	115800	4036959600	123300	123200	123300	123200	49
524	20230612	115700	4030921800	123300	123200	123300	123200	133
525	20230612	115600	4014532500	123300	123200	123300	123200	57
526	20230612	115500	4007509200	123300	123200	123300	123200	76
527	20230612	115400	3998144400	123200	123200	123200	123200	71
528	20230612	115300	3989397200	123200	123200	123300	123200	129
529	20230612	115200	3973501300	123200	123200	123300	123200	87
530	20230612	115100	3962781800	123200	123100	123300	123100	177
531	20230612	115000	3940984900	123100	123100	123200	123100	46
532	20230612	114900	3935322200	123100	123200	123300	123100	88
533	20230612	114800	3924481400	123200	123100	123200	123100	107
534	20230612	114700	3911305900	123100	123300	123400	123100	153
535	20230612	114600	3892446000	123300	123200	123400	123200	193
536	20230612	114500	3868644200	123300	123200	123300	123200	67
537	20230612	114400	3860389400	123200	123200	123200	123200	176
538	20230612	114300	3838706200	123200	123300	123300	123200	49
539	20230612	114200	3832668900	123200	123200	123300	123200	89
540	20230612	114100	3821704000	123200	123200	123200	123200	63
541	20230612	114000	3813942400	123200	123200	123300	123200	145
542	20230612	113900	3796078100	123200	123200	123200	123200	153
543	20230612	113800	3777228500	123200	123200	123200	123200	156
544	20230612	113700	3758009300	123200	123200	123300	123200	75
545	20230612	113600	3748768100	123200	123200	123300	123200	90
546	20230612	113500	3737680000	123200	123200	123300	123200	38
547	20230612	113400	3732998300	123200	123200	123300	123200	98
548	20230612	113300	3720923600	123200	123200	123200	123200	70
549	20230612	113200	3712299600	123300	123200	123300	123200	39
550	20230612	113100	3707494300	123200	123300	123300	123200	166
551	20230612	113000	3687032900	123200	123100	123300	123100	134
552	20230612	112900	3670528900	123100	123100	123100	123100	80
553	20230612	112800	3660680900	123100	123200	123200	123100	65
554	20230612	112700	3652679200	123200	123200	123200	123200	71
555	20230612	112600	3643932000	123200	123200	123200	123200	139
556	20230612	112500	3626807200	123200	123200	123300	123200	106
557	20230612	112400	3613747800	123200	123300	123300	123200	45
558	20230612	112300	3608203000	123200	123200	123200	123200	120
559	20230612	112200	3593419000	123200	123200	123300	123200	29
560	20230612	112100	3589845000	123200	123300	123300	123200	183
561	20230612	112000	3567295900	123200	123200	123200	123200	50
562	20230612	111900	3561135900	123200	123300	123400	123200	69
563	20230612	111800	3552634400	123400	123300	123400	123200	227
564	20230612	111700	3524632300	123200	123100	123200	123100	138
565	20230612	111600	3507637500	123100	123200	123200	123100	104
566	20230612	111500	3494828200	123100	123100	123100	123100	114
567	20230612	111400	3480794800	123200	123200	123200	123100	49
568	20230612	111300	3474758700	123200	123200	123400	123100	299
569	20230612	111200	3437920100	123200	123200	123300	123200	122
570	20230612	111100	3422889300	123200	123200	123200	123200	28
571	20230612	111000	3419439700	123200	123300	123300	123200	127
572	20230612	110900	3403792800	123200	123200	123200	123200	46
573	20230612	110800	3398125600	123200	123300	123400	123200	92
574	20230612	110700	3386783400	123300	123300	123400	123300	31
575	20230612	110600	3382960200	123300	123300	123300	123300	116
576	20230612	110500	3368657400	123300	123300	123400	123300	44
577	20230612	110400	3363232100	123300	123300	123300	123300	468
578	20230612	110300	3305527700	123300	123400	123400	123300	58
579	20230612	110200	3298373200	123300	123500	123500	123300	83
580	20230612	110100	3288136300	123400	123400	123500	123300	79
581	20230612	110000	3278388100	123400	123400	123500	123300	246
582	20230612	105900	3248031900	123400	123400	123500	123400	70
583	20230612	105800	3239393400	123400	123500	123500	123400	92
584	20230612	105700	3228040400	123400	123400	123500	123400	68
585	20230612	105600	3219649100	123400	123400	123400	123400	92
586	20230612	105500	3208296300	123400	123400	123500	123400	123
587	20230612	105400	3193117900	123500	123400	123500	123400	31
588	20230612	105300	3189292200	123400	123400	123400	123400	79
589	20230612	105200	3179543600	123500	123500	123500	123400	340
590	20230612	105100	3137568600	123500	123500	123600	123500	336
591	20230612	105000	3096062000	123500	123500	123500	123500	32
592	20230612	104900	3092110000	123600	123500	123600	123500	288
593	20230612	104800	3056540800	123600	123500	123600	123500	78
594	20230612	104700	3046907600	123500	123600	123600	123500	166
595	20230612	104600	3026406200	123500	123600	123600	123500	38
596	20230612	104500	3021710600	123600	123500	123600	123500	116
597	20230612	104400	3007379900	123500	123500	123500	123500	58
598	20230612	104300	3000216900	123500	123800	123800	123500	675
599	20230612	104200	2916757300	123800	123900	123900	123700	344
600	20230612	104100	2874170200	123800	123800	123800	123800	148
601	20230612	104000	2855847800	123800	123900	123900	123800	89
602	20230612	103900	2844829400	123800	123800	123900	123800	98
603	20230612	103800	2832695900	123900	123800	123900	123800	116
604	20230612	103700	2818334900	123800	123800	123900	123800	28
605	20230612	103600	2814868400	123800	123900	123900	123800	126
606	20230612	103500	2799269100	123900	123800	123900	123800	68
607	20230612	103400	2790846600	123800	123800	123900	123800	92
608	20230612	103300	2779453900	123800	123800	123800	123800	152
609	20230612	103200	2760636300	123800	123800	123800	123800	75
610	20230612	103100	2751351300	123800	123900	123900	123800	388
611	20230612	103000	2703294400	124000	123900	124000	123900	72
612	20230612	102900	2694373500	123900	124000	124000	123900	771
613	20230612	102800	2598815500	124000	123900	124000	123900	66
614	20230612	102700	2590637900	123900	124000	124000	123900	522
615	20230612	102600	2525961700	124000	124000	124000	123900	165
616	20230612	102500	2505516800	123900	124000	124000	123900	1661
617	20230612	102400	2299557400	124000	124100	124100	124000	257
618	20230612	102300	2267670300	124100	124100	124100	124100	6
619	20230612	102200	2266925700	124100	124000	124200	124000	75
620	20230612	102100	2257623000	124100	124200	124200	124000	40
621	20230612	102000	2252659400	124100	124000	124200	124000	74
622	20230612	101900	2243480600	124100	124000	124100	124000	40
623	20230612	101800	2238518300	124000	124100	124100	124000	33
624	20230612	101700	2234425700	124000	124100	124200	124000	100
625	20230612	101600	2222020400	124100	124100	124100	124000	23
626	20230612	101500	2219167700	124000	124000	124000	124000	141
627	20230612	101400	2201683700	124000	124100	124100	124000	921
628	20230612	101300	2087478700	124000	124100	124100	124000	362
629	20230612	101200	2042590300	124100	124100	124100	124000	23
630	20230612	101100	2039736300	124100	124100	124200	124100	72
631	20230612	101000	2030800900	124100	124200	124200	124100	53
632	20230612	100900	2024221400	124200	124200	124400	124100	124
633	20230612	100800	2008826500	124200	124100	124300	124100	65
634	20230612	100700	2000753100	124100	124100	124200	124100	118
635	20230612	100600	1986108400	124100	124100	124100	124100	20
636	20230612	100500	1983626400	124100	124100	124100	124100	72
637	20230612	100400	1974691200	124100	124000	124100	124000	89
638	20230612	100300	1963651300	124100	124100	124100	124100	216
639	20230612	100200	1936845700	124100	124100	124200	124100	41
640	20230612	100100	1931757500	124400	124100	124400	124000	222
641	20230612	100000	1904210100	124100	124000	124100	124000	143
642	20230612	095900	1886466200	124000	124100	124100	124000	81
643	20230612	095800	1876421000	124100	124100	124200	124000	64
644	20230612	095700	1868477600	124100	124100	124100	124000	25
645	20230612	095600	1865375500	124000	124100	124100	124000	76
646	20230612	095500	1855950500	124100	124000	124100	124000	98
647	20230612	095400	1843793200	124000	124000	124100	124000	108
648	20230612	095300	1830401100	124000	124100	124100	124000	125
649	20230612	095200	1814896900	124000	124100	124100	124000	159
650	20230612	095100	1795179200	124100	124100	124100	124000	79
651	20230612	095000	1785376300	124100	124100	124100	124100	179
652	20230612	094900	1763162400	124100	124100	124200	124100	27
653	20230612	094800	1759810800	124100	124100	124100	124100	294
654	20230612	094700	1723325400	124100	124100	124100	124100	62
655	20230612	094600	1715631200	124100	124100	124200	124100	77
656	20230612	094500	1706075000	124200	124000	124200	124000	128
657	20230612	094400	1690190900	124100	124100	124100	124000	776
658	20230612	094300	1593957400	124100	124100	124100	124100	44
659	20230612	094200	1588497000	124100	124100	124200	124100	145
660	20230612	094100	1570500500	124100	124100	124200	124000	136
661	20230612	094000	1553628800	124100	124100	124100	124000	328
662	20230612	093900	1512927200	124100	124100	124300	124100	230
663	20230612	093800	1484366600	124200	124400	124400	124100	713
664	20230612	093700	1395786900	124400	124400	124400	124300	150
665	20230612	093600	1377128500	124400	124500	124500	124400	17
666	20230612	093500	1375013500	124500	124500	124500	124400	24
667	20230612	093400	1372026900	124400	124300	124400	124300	40
668	20230612	093300	1367052800	124500	124400	124500	124300	117
669	20230612	093200	1352506700	124300	124300	124300	124200	143
670	20230612	093100	1334733000	124300	124200	124300	124200	58
671	20230612	093000	1327529200	124200	124300	124300	124200	98
672	20230612	092900	1315356400	124300	124300	124600	124000	1229
673	20230612	092800	1162776400	124300	124300	124300	124200	390
674	20230612	092700	1114318700	124300	124500	124500	124200	1338
675	20230612	092600	947856000	124500	124600	124600	124500	327
676	20230612	092500	907129800	124700	124800	124800	124600	103
677	20230612	092400	894290300	124700	124900	124900	124700	466
678	20230612	092300	836139300	124900	124800	124900	124800	17
679	20230612	092200	834016400	124800	124800	124900	124800	22
680	20230612	092100	831270600	124900	124800	124900	124800	58
681	20230612	092000	824027400	124800	124900	124900	124800	92
682	20230612	091900	812538600	124900	124800	124900	124800	56
683	20230612	091800	805549600	124900	124900	124900	124900	8
684	20230612	091700	804550400	124900	124700	124900	124700	198
685	20230612	091600	779850400	124800	124800	124800	124800	43
686	20230612	091500	774484000	124800	124800	124800	124800	54
687	20230612	091400	767744800	124800	124700	124800	124700	34
688	20230612	091300	763502500	124700	124700	124700	124700	16
689	20230612	091200	761507300	124700	124700	124800	124700	114
690	20230612	091100	747290700	124700	124500	124700	124500	278
691	20230612	091000	712657900	124500	124600	124600	124500	256
692	20230612	090900	680777800	124600	124400	124600	124400	227
693	20230612	090800	652514700	124400	124700	124700	124100	1359
694	20230612	090700	483486000	124700	124800	124900	124700	1038
695	20230612	090600	353963100	124900	125000	125000	124800	462
696	20230612	090500	296261400	125000	125200	125200	124900	493
697	20230612	090400	234590900	125200	125300	125400	125100	243
698	20230612	090300	204170400	125300	125400	125500	125300	418
699	20230612	090200	151787900	125400	125500	125700	125300	566
700	20230612	090100	80777000	125400	125400	125500	125400	193
701	20230612	090000	56572600	125500	125400	125800	125400	451