KissMeData/039030/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183700	15465032900	97500	97500	97500	97500	5489
3	20230612	183600	15465032900	97500	97500	97500	97500	0
4	20230612	183500	15465032900	97500	97500	97500	97500	0
5	20230612	183400	15465032900	97500	97500	97500	97500	0
6	20230612	183300	15465032900	97500	97500	97500	97500	0
7	20230612	183200	15465032900	97500	97500	97500	97500	0
8	20230612	183100	15465032900	97500	97500	97500	97500	0
9	20230612	183000	15465032900	97500	97500	97500	97500	0
10	20230612	182900	15465032900	97500	97500	97500	97500	0
11	20230612	182800	15465032900	97500	97500	97500	97500	0
12	20230612	182700	15465032900	97500	97500	97500	97500	0
13	20230612	182600	15465032900	97500	97500	97500	97500	0
14	20230612	182500	15465032900	97500	97500	97500	97500	0
15	20230612	182400	15465032900	97500	97500	97500	97500	0
16	20230612	182300	15465032900	97500	97500	97500	97500	0
17	20230612	182200	15465032900	97500	97500	97500	97500	0
18	20230612	182100	15465032900	97500	97500	97500	97500	0
19	20230612	182000	15465032900	97500	97500	97500	97500	0
20	20230612	181900	15465032900	97500	97500	97500	97500	0
21	20230612	181800	15465032900	97500	97500	97500	97500	0
22	20230612	181700	15465032900	97500	97500	97500	97500	0
23	20230612	181600	15465032900	97500	97500	97500	97500	0
24	20230612	181500	15465032900	97500	97500	97500	97500	0
25	20230612	181400	15465032900	97500	97500	97500	97500	0
26	20230612	181300	15465032900	97500	97500	97500	97500	0
27	20230612	181200	15465032900	97500	97500	97500	97500	0
28	20230612	181100	15465032900	97500	97500	97500	97500	0
29	20230612	181000	15465032900	97500	97500	97500	97500	0
30	20230612	180900	15465032900	97500	97500	97500	97500	0
31	20230612	180800	15465032900	97500	97500	97500	97500	0
32	20230612	180700	15465032900	97500	97500	97500	97500	5489
33	20230612	180600	15465032900	97500	97500	97500	97500	0
34	20230612	180500	15465032900	97500	97500	97500	97500	0
35	20230612	180400	15465032900	97500	97500	97500	97500	0
36	20230612	180300	15465032900	97500	97500	97500	97500	0
37	20230612	180200	15465032900	97500	97500	97500	97500	0
38	20230612	180100	15465032900	97500	97500	97500	97500	0
39	20230612	180000	15465032900	97500	97500	97500	97500	0
40	20230612	175900	15465032900	97500	97500	97500	97500	0
41	20230612	175800	15465032900	97500	97500	97500	97500	0
42	20230612	175700	15465032900	97500	97500	97500	97500	0
43	20230612	175600	15465032900	97500	97500	97500	97500	0
44	20230612	175500	15465032900	97500	97500	97500	97500	0
45	20230612	175400	15465032900	97500	97500	97500	97500	0
46	20230612	175300	15465032900	97500	97500	97500	97500	0
47	20230612	175200	15465032900	97500	97500	97500	97500	0
48	20230612	175100	15465032900	97500	97500	97500	97500	0
49	20230612	175000	15465032900	97500	97500	97500	97500	0
50	20230612	174900	15465032900	97500	97500	97500	97500	0
51	20230612	174800	15465032900	97500	97500	97500	97500	0
52	20230612	174700	15465032900	97500	97500	97500	97500	0
53	20230612	174600	15465032900	97500	97500	97500	97500	0
54	20230612	174500	15465032900	97500	97500	97500	97500	0
55	20230612	174400	15465032900	97500	97500	97500	97500	0
56	20230612	174300	15465032900	97500	97500	97500	97500	0
57	20230612	174200	15465032900	97500	97500	97500	97500	0
58	20230612	174100	15465032900	97500	97500	97500	97500	0
59	20230612	174000	15465032900	97500	97500	97500	97500	0
60	20230612	173900	15465032900	97500	97500	97500	97500	0
61	20230612	173800	15465032900	97500	97500	97500	97500	0
62	20230612	173700	15465032900	97500	97500	97500	97500	5489
63	20230612	173600	15465032900	97500	97500	97500	97500	0
64	20230612	173500	15465032900	97500	97500	97500	97500	0
65	20230612	173400	15465032900	97500	97500	97500	97500	0
66	20230612	173300	15465032900	97500	97500	97500	97500	0
67	20230612	173200	15465032900	97500	97500	97500	97500	0
68	20230612	173100	15465032900	97500	97500	97500	97500	0
69	20230612	173000	15465032900	97500	97500	97500	97500	0
70	20230612	172900	15465032900	97500	97500	97500	97500	0
71	20230612	172800	15465032900	97500	97500	97500	97500	0
72	20230612	172700	15465032900	97500	97500	97500	97500	0
73	20230612	172600	15465032900	97500	97500	97500	97500	0
74	20230612	172500	15465032900	97500	97500	97500	97500	0
75	20230612	172400	15465032900	97500	97500	97500	97500	0
76	20230612	172300	15465032900	97500	97500	97500	97500	0
77	20230612	172200	15465032900	97500	97500	97500	97500	0
78	20230612	172100	15465032900	97500	97500	97500	97500	0
79	20230612	172000	15465032900	97500	97500	97500	97500	0
80	20230612	171900	15465032900	97500	97500	97500	97500	0
81	20230612	171800	15465032900	97500	97500	97500	97500	0
82	20230612	171700	15465032900	97500	97500	97500	97500	0
83	20230612	171600	15465032900	97500	97500	97500	97500	0
84	20230612	171500	15465032900	97500	97500	97500	97500	0
85	20230612	171400	15465032900	97500	97500	97500	97500	0
86	20230612	171300	15465032900	97500	97500	97500	97500	0
87	20230612	171200	15465032900	97500	97500	97500	97500	0
88	20230612	171100	15465032900	97500	97500	97500	97500	0
89	20230612	171000	15465032900	97500	97500	97500	97500	0
90	20230612	170900	15465032900	97500	97500	97500	97500	0
91	20230612	170800	15465032900	97500	97500	97500	97500	0
92	20230612	170700	15465032900	97500	97500	97500	97500	5489
93	20230612	170600	15465032900	97500	97500	97500	97500	0
94	20230612	170500	15465032900	97500	97500	97500	97500	0
95	20230612	170400	15465032900	97500	97500	97500	97500	0
96	20230612	170300	15465032900	97500	97500	97500	97500	0
97	20230612	170200	15465032900	97500	97500	97500	97500	0
98	20230612	170100	15465032900	97500	97500	97500	97500	0
99	20230612	170000	15465032900	97500	97500	97500	97500	0
100	20230612	165900	15465032900	97500	97500	97500	97500	0
101	20230612	165800	15465032900	97500	97500	97500	97500	0
102	20230612	165700	15465032900	97500	97500	97500	97500	0
103	20230612	165600	15465032900	97500	97500	97500	97500	0
104	20230612	165500	15465032900	97500	97500	97500	97500	0
105	20230612	165400	15465032900	97500	97500	97500	97500	0
106	20230612	165300	15465032900	97500	97500	97500	97500	0
107	20230612	165200	15465032900	97500	97500	97500	97500	0
108	20230612	165100	15465032900	97500	97500	97500	97500	0
109	20230612	165000	15465032900	97500	97500	97500	97500	0
110	20230612	164900	15465032900	97500	97500	97500	97500	0
111	20230612	164800	15465032900	97500	97500	97500	97500	0
112	20230612	164700	15465032900	97500	97500	97500	97500	0
113	20230612	164600	15465032900	97500	97500	97500	97500	0
114	20230612	164500	15465032900	97500	97500	97500	97500	0
115	20230612	164400	15465032900	97500	97500	97500	97500	0
116	20230612	164300	15465032900	97500	97500	97500	97500	0
117	20230612	164200	15465032900	97500	97500	97500	97500	0
118	20230612	164100	15465032900	97500	97500	97500	97500	0
119	20230612	164000	15465032900	97500	97500	97500	97500	0
120	20230612	163900	15465032900	97500	97500	97500	97500	0
121	20230612	163800	15465032900	97500	97500	97500	97500	0
122	20230612	163700	15465032900	97500	97500	97500	97500	5489
123	20230612	163600	15465032900	97500	97500	97500	97500	0
124	20230612	163500	15465032900	97500	97500	97500	97500	0
125	20230612	163400	15465032900	97500	97500	97500	97500	0
126	20230612	163300	15465032900	97500	97500	97500	97500	0
127	20230612	163200	15465032900	97500	97500	97500	97500	0
128	20230612	163100	15465032900	97500	97500	97500	97500	0
129	20230612	163000	15465032900	97500	97500	97500	97500	0
130	20230612	162900	15465032900	97500	97500	97500	97500	0
131	20230612	162800	15465032900	97500	97500	97500	97500	0
132	20230612	162700	15465032900	97500	97500	97500	97500	0
133	20230612	162600	15465032900	97500	97500	97500	97500	0
134	20230612	162500	15465032900	97500	97500	97500	97500	0
135	20230612	162400	15465032900	97500	97500	97500	97500	0
136	20230612	162300	15465032900	97500	97500	97500	97500	0
137	20230612	162200	15465032900	97500	97500	97500	97500	0
138	20230612	162100	15465032900	97500	97500	97500	97500	0
139	20230612	162000	15465032900	97500	97500	97500	97500	0
140	20230612	161900	15465032900	97500	97500	97500	97500	0
141	20230612	161800	15465032900	97500	97500	97500	97500	0
142	20230612	161700	15465032900	97500	97500	97500	97500	0
143	20230612	161600	15465032900	97500	97500	97500	97500	0
144	20230612	161500	15465032900	97500	97500	97500	97500	0
145	20230612	161400	15465032900	97500	97500	97500	97500	0
146	20230612	161300	15465032900	97500	97500	97500	97500	0
147	20230612	161200	15465032900	97500	97500	97500	97500	0
148	20230612	161100	15465032900	97500	97500	97500	97500	0
149	20230612	161000	15465032900	97500	97500	97500	97500	0
150	20230612	160900	15465032900	97500	97500	97500	97500	0
151	20230612	160800	15465032900	97500	97500	97500	97500	0
152	20230612	160700	15465032900	97500	97500	97500	97500	5489
153	20230612	160600	15465032900	97500	97500	97500	97500	0
154	20230612	160500	15465032900	97500	97500	97500	97500	0
155	20230612	160400	15465032900	97500	97500	97500	97500	0
156	20230612	160300	15465032900	97500	97500	97500	97500	0
157	20230612	160200	15465032900	97500	97500	97500	97500	0
158	20230612	160100	15465032900	97500	97500	97500	97500	0
159	20230612	160000	15465032900	97500	97500	97500	97500	0
160	20230612	155900	15465032900	97500	97500	97500	97500	0
161	20230612	155800	15465032900	97500	97500	97500	97500	0
162	20230612	155700	15465032900	97500	97500	97500	97500	0
163	20230612	155600	15465032900	97500	97500	97500	97500	0
164	20230612	155500	15465032900	97500	97500	97500	97500	0
165	20230612	155400	15465032900	97500	97500	97500	97500	0
166	20230612	155300	15465032900	97500	97500	97500	97500	0
167	20230612	155200	15465032900	97500	97500	97500	97500	0
168	20230612	155100	15465032900	97500	97500	97500	97500	0
169	20230612	155000	15465032900	97500	97500	97500	97500	0
170	20230612	154900	15465032900	97500	97500	97500	97500	0
171	20230612	154800	15465032900	97500	97500	97500	97500	0
172	20230612	154700	15465032900	97500	97500	97500	97500	0
173	20230612	154600	15465032900	97500	97500	97500	97500	0
174	20230612	154500	15465032900	97500	97500	97500	97500	0
175	20230612	154400	15465032900	97500	97500	97500	97500	0
176	20230612	154300	15465032900	97500	97500	97500	97500	0
177	20230612	154200	15465032900	97500	97500	97500	97500	0
178	20230612	154100	15465032900	97500	97500	97500	97500	0
179	20230612	154000	15465032900	97500	97500	97500	97500	0
180	20230612	153900	15465032900	97500	97500	97500	97500	0
181	20230612	153800	15465032900	97500	97500	97500	97500	0
182	20230612	153700	15465032900	97500	97500	97500	97500	5489
183	20230612	153600	15465032900	97500	97500	97500	97500	0
184	20230612	153500	15465032900	97500	97500	97500	97500	0
185	20230612	153400	15465032900	97500	97500	97500	97500	0
186	20230612	153300	15465032900	97500	97500	97500	97500	0
187	20230612	153200	15465032900	97500	97500	97500	97500	0
188	20230612	153100	15465032900	97500	97500	97500	97500	0
189	20230612	153000	15465032900	97500	97500	97500	97500	5489
190	20230612	152900	14929855400	97200	97200	97200	97200	0
191	20230612	152800	14929855400	97200	97200	97200	97200	0
192	20230612	152700	14929855400	97200	97200	97200	97200	0
193	20230612	152600	14929855400	97200	97200	97200	97200	0
194	20230612	152500	14929855400	97200	97200	97200	97200	0
195	20230612	152400	14929855400	97200	97200	97200	97200	0
196	20230612	152300	14929855400	97200	97200	97200	97200	0
197	20230612	152200	14929855400	97200	97200	97200	97200	0
198	20230612	152100	14929855400	97200	97200	97200	97200	0
199	20230612	152000	14929855400	97200	97200	97200	97200	0
200	20230612	151900	14929855400	97200	97100	97200	96600	685
201	20230612	151800	14863534200	96800	96900	97100	96700	281
202	20230612	151700	14836329600	97000	97000	97000	96800	213
203	20230612	151600	14815688600	97000	96800	97000	96800	245
204	20230612	151500	14791939400	96800	96900	96900	96700	275
205	20230612	151400	14765323900	96900	96600	96900	96600	176
206	20230612	151300	14748307000	96600	96800	96800	96600	130
207	20230612	151200	14735740000	96800	96700	97000	96500	498
208	20230612	151100	14687597100	96600	96600	96700	96600	228
209	20230612	151000	14665570300	96700	96700	96700	96500	233
210	20230612	150900	14643068000	96600	96500	96600	96500	340
211	20230612	150800	14610234300	96600	96600	96600	96500	263
212	20230612	150700	14584838400	96600	96600	96600	96500	370
213	20230612	150600	14549098200	96700	96700	96700	96600	159
214	20230612	150500	14533735500	96700	96700	96900	96600	326
215	20230612	150400	14502225100	96600	96700	96700	96600	331
216	20230612	150300	14470243000	96700	96600	96900	96600	557
217	20230612	150200	14416387000	96600	96800	96800	96600	233
218	20230612	150100	14393850900	96800	96800	96900	96700	122
219	20230612	150000	14382046300	96700	96700	97100	96600	324
220	20230612	145900	14350678800	96700	96600	96700	96600	292
221	20230612	145800	14322469400	96700	96800	96800	96600	1317
222	20230612	145700	14195114900	96700	96700	96700	96600	1386
223	20230612	145600	14061174400	96700	96800	96800	96600	950
224	20230612	145500	13969368200	96800	96800	96900	96600	874
225	20230612	145400	13884874400	96800	96800	96800	96700	320
226	20230612	145300	13853918100	96800	96900	96900	96700	402
227	20230612	145200	13814999300	96900	96700	96900	96700	439
228	20230612	145100	13772496800	96800	96900	96900	96800	163
229	20230612	145000	13756716100	97100	96700	97200	96700	572
230	20230612	144900	13701369700	96800	96800	96900	96700	471
231	20230612	144800	13655779600	96900	96800	97200	96800	302
232	20230612	144700	13626535900	97200	96700	97200	96700	430
233	20230612	144600	13584898500	96700	96900	97100	96700	537
234	20230612	144500	13532909000	96900	96800	97000	96700	227
235	20230612	144400	13510920900	96800	96800	97000	96700	301
236	20230612	144300	13481774500	97000	96700	97200	96700	600
237	20230612	144200	13423656700	96800	96800	96900	96800	537
238	20230612	144100	13371672400	96800	96800	96900	96800	343
239	20230612	144000	13338466700	96900	96900	97000	96800	615
240	20230612	143900	13278886700	96900	96800	96900	96800	416
241	20230612	143800	13238607400	97000	96900	97000	96800	225
242	20230612	143700	13216803300	97000	96800	97000	96800	841
243	20230612	143600	13135315600	96900	96800	96900	96800	529
244	20230612	143500	13084092400	96900	96700	97000	96700	470
245	20230612	143400	13038578200	96800	96800	96800	96700	345
246	20230612	143300	13005199000	96900	96900	96900	96800	163
247	20230612	143200	12989411000	97300	97000	97300	96800	487
248	20230612	143100	12942218000	97000	97000	97300	96800	394
249	20230612	143000	12904015400	97000	97100	97500	97000	803
250	20230612	142900	12825836900	97500	96800	97500	96700	660
251	20230612	142800	12761831500	96800	96900	97000	96800	285
252	20230612	142700	12734205500	96900	96900	97100	96900	126
253	20230612	142600	12721986900	97000	96800	97000	96800	650
254	20230612	142500	12658997300	96800	96900	97000	96800	198
255	20230612	142400	12639811100	97000	97100	97200	97000	204
256	20230612	142300	12620012200	97200	97100	97200	97100	198
257	20230612	142200	12600782200	97100	97200	97200	97000	104
258	20230612	142100	12590679700	97300	97400	97800	96700	919
259	20230612	142000	12501142800	97000	96900	97500	96600	2318
260	20230612	141900	12276838800	96900	97000	97100	96900	363
261	20230612	141800	12241633700	97100	97100	97200	97000	214
262	20230612	141700	12220850600	97100	97100	97200	97100	238
263	20230612	141600	12197727800	97200	97200	97300	97200	115
264	20230612	141500	12186548000	97300	97100	97300	97100	107
265	20230612	141400	12176145000	97200	97300	97300	97100	106
266	20230612	141300	12165841400	97300	97300	97300	97200	79
267	20230612	141200	12158159600	97400	97300	97400	97200	108
268	20230612	141100	12147654100	97400	97400	97400	97100	245
269	20230612	141000	12123821500	97300	97300	97400	97300	96
270	20230612	140900	12114477600	97300	97200	97400	97200	137
271	20230612	140800	12101145900	97400	97300	97400	97300	113
272	20230612	140700	12090148000	97400	97300	97400	97300	99
273	20230612	140600	12080511800	97400	97300	97400	97300	109
274	20230612	140500	12069903300	97400	97400	97400	97300	144
275	20230612	140400	12055885300	97400	97300	97400	97300	88
276	20230612	140300	12047319700	97400	97500	97600	97400	526
277	20230612	140200	11996035100	97500	97500	97600	97500	112
278	20230612	140100	11985111300	97500	97500	97600	97500	117
279	20230612	140000	11973700700	97600	97500	97600	97500	97
280	20230612	135900	11964240100	97600	97500	97600	97500	90
281	20230612	135800	11955461200	97600	97800	97800	97500	83
282	20230612	135700	11947352400	97800	97700	97800	97600	202
283	20230612	135600	11927623400	97700	97600	97700	97600	100
284	20230612	135500	11917860500	97600	97600	97700	97600	90
285	20230612	135400	11909073500	97700	97700	97700	97600	214
286	20230612	135300	11888171600	97700	98000	98100	97600	246
287	20230612	135200	11864133400	98000	97400	98000	97400	471
288	20230612	135100	11818115900	97500	97400	97500	97400	143
289	20230612	135000	11804185100	98000	97400	98000	97200	449
290	20230612	134900	11760332100	97500	97600	98000	97200	749
291	20230612	134800	11687251200	97400	96800	98200	96800	900
292	20230612	134700	11599607400	96800	96900	97100	96700	2906
293	20230612	134600	11318297200	97000	97000	97100	97000	196
294	20230612	134500	11299283800	97000	97000	97100	97000	131
295	20230612	134400	11286574000	97100	97000	97100	97000	288
296	20230612	134300	11258633100	97000	97000	97100	97000	102
297	20230612	134200	11248735600	97100	97000	97100	97000	497
298	20230612	134100	11200488600	97000	97100	97200	97000	974
299	20230612	134000	11105913300	97100	97100	97200	97100	182
300	20230612	133900	11088240000	97200	97200	97300	97100	888
301	20230612	133800	11001950400	97300	97300	97300	97200	77
302	20230612	133700	10994461000	97300	97200	97400	97200	258
303	20230612	133600	10969368100	97300	97100	97300	97100	88
304	20230612	133500	10960816700	97200	97100	97300	97100	108
305	20230612	133400	10950319600	97100	97000	97300	97000	405
306	20230612	133300	10910990800	97000	97100	97100	97000	100
307	20230612	133200	10901288300	97100	97000	97100	97000	97
308	20230612	133100	10891876300	97100	97000	97100	97000	92
309	20230612	133000	10882950400	97100	97100	97200	97100	138
310	20230612	132900	10869548900	97200	97100	97200	97100	258
311	20230612	132800	10844496100	97200	97100	97200	97100	80
312	20230612	132700	10836727100	97200	97100	97200	97100	106
313	20230612	132600	10826431900	97200	97200	97200	97100	82
314	20230612	132500	10818465300	97300	97200	97300	97200	111
315	20230612	132400	10807673700	97200	97200	97300	97200	103
316	20230612	132300	10797660000	97200	97100	97200	97100	867
317	20230612	132200	10713390400	97200	97100	97200	97100	81
318	20230612	132100	10705524000	97100	97100	97200	97100	78
319	20230612	132000	10697948700	97100	97200	97200	97100	174
320	20230612	131900	10681051300	97100	97100	97200	97100	33
321	20230612	131800	10677846500	97200	97100	97200	97100	65
322	20230612	131700	10671531300	97200	97100	97200	97100	41
323	20230612	131600	10667549000	97200	97100	97200	97100	270
324	20230612	131500	10641310000	97200	97100	97200	97100	137
325	20230612	131400	10627996400	97100	97100	97200	97100	79
326	20230612	131300	10620325400	97200	97100	97200	97100	60
327	20230612	131200	10614496200	97100	97100	97200	97100	58
328	20230612	131100	10608861400	97200	97200	97200	97100	168
329	20230612	131000	10592533200	97300	97200	97300	97200	49
330	20230612	130900	10587770300	97200	97200	97200	97200	29
331	20230612	130800	10584951500	97200	97200	97300	97200	92
332	20230612	130700	10576004500	97200	97200	97200	97200	28
333	20230612	130600	10573282900	97200	97200	97300	97200	56
334	20230612	130500	10567837900	97300	97400	97400	97300	212
335	20230612	130400	10547195500	97400	97500	97500	97400	73
336	20230612	130300	10540079400	97500	97700	97700	97500	214
337	20230612	130200	10519197100	97800	97800	97900	97800	121
338	20230612	130100	10507362900	98100	98100	98300	97900	246
339	20230612	130000	10483259000	98100	98200	98200	97800	342
340	20230612	125900	10449739500	98200	98100	98300	98100	362
341	20230612	125800	10414196100	98200	98100	98200	97900	254
342	20230612	125700	10389302400	98100	97900	98100	97700	273
343	20230612	125600	10362566500	97800	97900	98000	97800	267
344	20230612	125500	10336412500	98000	97800	98000	97800	205
345	20230612	125400	10316334000	97900	97800	97900	97600	251
346	20230612	125300	10291792300	97800	97900	97900	97700	385
347	20230612	125200	10254145900	97900	97800	97900	97700	304
348	20230612	125100	10224397100	97900	97600	97900	97500	357
349	20230612	125000	10189493800	97600	97400	97600	97400	426
350	20230612	124900	10147966300	97500	97300	97500	97200	432
351	20230612	124800	10105916400	97300	97300	97400	97200	104
352	20230612	124700	10095800500	97400	97300	97400	97300	201
353	20230612	124600	10076239100	97400	97400	97500	97300	232
354	20230612	124500	10053648800	97500	97500	97500	97500	51
355	20230612	124400	10048676300	97400	97500	97500	97400	116
356	20230612	124300	10037371300	97500	97600	97600	97400	67
357	20230612	124200	10030838700	97600	97700	97700	97500	243
358	20230612	124100	10007136600	97700	97900	97900	97600	327
359	20230612	124000	9975202300	97900	97900	97900	97800	243
360	20230612	123900	9951433300	97900	97900	97900	97800	100
361	20230612	123800	9941649500	97900	97800	97900	97800	266
362	20230612	123700	9915633300	97800	97800	97800	97700	226
363	20230612	123600	9893536300	97800	97700	97800	97700	172
364	20230612	123500	9876725200	97700	97700	97800	97700	148
365	20230612	123400	9862263000	97700	97700	97700	97600	186
366	20230612	123300	9844102100	97700	97700	97700	97600	302
367	20230612	123200	9814608400	97700	97700	97700	97700	271
368	20230612	123100	9788131700	97700	97700	97700	97600	211
369	20230612	123000	9767522600	97700	97600	97700	97400	313
370	20230612	122900	9736988200	97600	97500	97700	97500	299
371	20230612	122800	9707797100	97600	97500	97700	97500	288
372	20230612	122700	9679699700	97400	97500	97500	97300	341
373	20230612	122600	9646478600	97500	97400	97500	97300	372
374	20230612	122500	9610253000	97400	97500	97500	97200	495
375	20230612	122400	9562073400	97500	97600	97600	97400	172
376	20230612	122300	9545302400	97600	97600	97600	97200	897
377	20230612	122200	9457976500	97600	97600	97600	97500	206
378	20230612	122100	9437886300	97600	97500	97700	97400	872
379	20230612	122000	9352762000	97500	97600	97600	97400	339
380	20230612	121900	9319690900	97600	97400	97600	97400	194
381	20230612	121800	9300781000	97400	97300	97400	97200	253
382	20230612	121700	9276172100	97300	97200	97300	97200	338
383	20230612	121600	9243317000	97200	97200	97200	97100	219
384	20230612	121500	9222041900	97200	97200	97200	97100	29
385	20230612	121400	9219223300	97200	97100	97300	97000	601
386	20230612	121300	9160823100	97000	97200	97200	97000	1150
387	20230612	121200	9049231800	97200	97300	97300	97200	43
388	20230612	121100	9045048300	97300	97200	97300	97100	249
389	20230612	121000	9020844800	97300	97400	97400	97300	123
390	20230612	120900	9008868200	97400	97400	97400	97400	23
391	20230612	120800	9006628000	97500	97500	97500	97400	161
392	20230612	120700	8990944500	97500	97500	97500	97400	91
393	20230612	120600	8982077000	97500	97200	97500	97200	373
394	20230612	120500	8945772000	97200	97300	97300	97200	106
395	20230612	120400	8935466200	97300	97300	97300	97200	31
396	20230612	120300	8932450000	97300	97200	97300	97100	302
397	20230612	120200	8903097800	97200	97200	97200	97100	230
398	20230612	120100	8880749200	97200	97400	97400	97200	75
399	20230612	120000	8873449800	97400	97400	97400	97400	39
400	20230612	115900	8869651200	97400	97400	97400	97300	86
401	20230612	115800	8861279700	97400	97300	97400	97300	59
402	20230612	115700	8855536300	97400	97800	97800	97300	178
403	20230612	115600	8838186800	97800	97200	97800	97100	298
404	20230612	115500	8809199300	97200	97500	97500	97100	218
405	20230612	115400	8788022500	97500	97600	97600	97300	113
406	20230612	115300	8777013800	97600	97800	97800	97400	364
407	20230612	115200	8741521000	97800	97500	97800	97300	291
408	20230612	115100	8713136800	97500	97400	97700	97400	681
409	20230612	115000	8646697100	97400	97700	97700	97000	1954
410	20230612	114900	8456965200	97700	97600	97800	97300	623
411	20230612	114800	8396192100	97600	97700	97800	97600	299
412	20230612	114700	8366986400	97700	97600	97700	97600	67
413	20230612	114600	8360440700	97700	97700	97800	97400	394
414	20230612	114500	8321957100	97800	97200	97900	97200	858
415	20230612	114400	8238228300	97400	97300	97400	97100	2307
416	20230612	114300	8014060600	97300	97300	97300	97200	88
417	20230612	114200	8005498300	97300	97300	97400	97200	362
418	20230612	114100	7970287800	97300	97300	97300	97200	42
419	20230612	114000	7966201700	97300	97400	97400	97200	158
420	20230612	113900	7950831500	97400	97400	97400	97300	125
421	20230612	113800	7938665000	97300	97400	97400	97300	62
422	20230612	113700	7932630400	97400	97300	97400	97300	97
423	20230612	113600	7923189100	97300	97300	97400	97200	657
424	20230612	113500	7859251700	97300	97300	97300	97200	782
425	20230612	113400	7783172900	97300	97300	97300	97300	33
426	20230612	113300	7779962000	97300	97400	97400	97200	202
427	20230612	113200	7760303700	97400	97400	97400	97300	67
428	20230612	113100	7753781100	97400	97400	97400	97300	140
429	20230612	113000	7740156200	97400	97400	97400	97400	41
430	20230612	112900	7736162800	97400	97400	97500	97300	217
431	20230612	112800	7715042700	97500	97500	97500	97400	60
432	20230612	112700	7709196400	97500	97500	97500	97400	245
433	20230612	112600	7685327100	97500	97600	97600	97400	115
434	20230612	112500	7674113900	97600	97600	97600	97500	143
435	20230612	112400	7660169300	97600	97600	97600	97600	35
436	20230612	112300	7656753300	97500	97600	97600	97500	298
437	20230612	112200	7627697000	97600	97600	97600	97500	54
438	20230612	112100	7622428800	97500	97600	97600	97500	65
439	20230612	112000	7616089200	97600	97600	97600	97400	449
440	20230612	111900	7572325400	97600	97600	97600	97600	34
441	20230612	111800	7569007000	97600	97500	97600	97500	85
442	20230612	111700	7560715900	97600	97600	97600	97600	85
443	20230612	111600	7552419900	97600	97600	97600	97500	262
444	20230612	111500	7526865800	97600	97600	97600	97600	50
445	20230612	111400	7521985800	97600	97500	97600	97500	105
446	20230612	111300	7511744100	97600	97600	97600	97500	98
447	20230612	111200	7502181300	97600	97600	97600	97500	82
448	20230612	111100	7494182500	97600	97800	97800	97500	155
449	20230612	111000	7479054500	97700	97800	97800	97700	909
450	20230612	110900	7390242300	97800	97600	97800	97600	146
451	20230612	110800	7375980500	97500	97600	97700	97500	117
452	20230612	110700	7364566900	97600	97900	97900	97600	291
453	20230612	110600	7336106200	97900	97700	97900	97700	344
454	20230612	110500	7302484000	97700	97700	97700	97600	105
455	20230612	110400	7292230700	97600	97700	97700	97600	221
456	20230612	110300	7270655900	97700	97400	97700	97400	353
457	20230612	110200	7236228700	97500	97500	97500	97500	54
458	20230612	110100	7230963700	97500	97700	97700	97400	206
459	20230612	110000	7210874800	97600	97500	97600	97500	505
460	20230612	105900	7161611100	97500	97400	97500	97400	109
461	20230612	105800	7150990800	97500	97400	97600	97400	493
462	20230612	105700	7102928800	97400	97600	97600	97400	324
463	20230612	105600	7071358500	97600	97600	97600	97500	29
464	20230612	105500	7068528200	97600	97600	97600	97500	258
465	20230612	105400	7043361000	97600	97700	97700	97600	198
466	20230612	105300	7024033900	97700	98100	98200	97700	137
467	20230612	105200	7010627000	98100	98200	98200	98100	46
468	20230612	105100	7006110400	98200	98400	98400	98000	114
469	20230612	105000	6994911400	98400	98000	98400	97700	505
470	20230612	104900	6945395900	98100	98000	98200	98000	188
471	20230612	104800	6926968700	97800	97500	97800	97500	445
472	20230612	104700	6883513300	97500	97500	97600	97500	110
473	20230612	104600	6872786300	97500	97500	97600	97400	98
474	20230612	104500	6863234600	97500	97500	97600	97400	345
475	20230612	104400	6829585800	97500	97800	97800	97500	132
476	20230612	104300	6816687600	97700	97500	97700	97300	620
477	20230612	104200	6756242700	97600	98000	98000	97400	459
478	20230612	104100	6711386400	98300	98300	98400	98000	310
479	20230612	104000	6680976900	98400	98400	98500	98300	390
480	20230612	103900	6642605900	98400	98400	98400	98400	375
481	20230612	103800	6605705900	98400	98400	98600	98100	945
482	20230612	103700	6512750400	98400	98400	98600	98300	530
483	20230612	103600	6460572500	98400	98400	98400	98300	625
484	20230612	103500	6399087500	98400	98200	98400	98200	408
485	20230612	103400	6358997500	98200	98300	98300	98100	405
486	20230612	103300	6319208000	98300	97900	98300	97900	579
487	20230612	103200	6262398200	97900	97700	98000	97600	421
488	20230612	103100	6221249300	97700	97300	97700	97300	598
489	20230612	103000	6162957300	97300	97200	97400	97200	312
490	20230612	102900	6132588100	97200	97400	97400	97200	1181
491	20230612	102800	6017745200	97400	97300	97400	97200	1062
492	20230612	102700	5914409300	97200	97300	97400	97200	577
493	20230612	102600	5858293500	97300	97300	97300	97300	175
494	20230612	102500	5841266000	97300	97300	97400	97200	684
495	20230612	102400	5774709100	97300	97600	97600	97200	2142
496	20230612	102300	5566298500	97600	97800	97800	97600	1243
497	20230612	102200	5444944200	97700	97700	97700	97600	337
498	20230612	102100	5412019400	97700	97700	97800	97700	207
499	20230612	102000	5391794200	97800	97700	97800	97600	731
500	20230612	101900	5320380200	97700	97800	97800	97700	369
501	20230612	101800	5284318500	97800	97900	97900	97800	103
502	20230612	101700	5274242500	97800	97800	97900	97800	169
503	20230612	101600	5257712600	97800	97900	97900	97800	27
504	20230612	101500	5255070300	97900	97900	98000	97900	545
505	20230612	101400	5201713300	97900	97800	97900	97800	117
506	20230612	101300	5190263900	97800	97900	97900	97800	308
507	20230612	101200	5160139200	97900	98100	98100	97800	593
508	20230612	101100	5102076200	98100	98100	98100	98100	21
509	20230612	101000	5100016100	98000	98000	98100	98000	124
510	20230612	100900	5087862900	98000	98000	98100	98000	398
511	20230612	100800	5048857200	98000	97900	98100	97900	386
512	20230612	100700	5011022700	98000	97900	98000	97900	37
513	20230612	100600	5007399300	97900	98100	98100	97900	692
514	20230612	100500	4939602000	98100	98200	98200	98100	238
515	20230612	100400	4916251200	98100	98000	98100	98000	448
516	20230612	100300	4872308900	98100	98100	98100	98000	45
517	20230612	100200	4867896800	98100	98200	98200	98000	96
518	20230612	100100	4858479000	98200	98300	98300	98100	124
519	20230612	100000	4846312600	98300	98500	98600	98200	271
520	20230612	095900	4819644900	98500	98700	98700	98500	164
521	20230612	095800	4803488100	98600	98600	98700	98600	71
522	20230612	095700	4796485100	98700	98600	98700	98600	276
523	20230612	095600	4769265200	98700	98600	98700	98600	184
524	20230612	095500	4751121400	98600	98600	98600	98500	166
525	20230612	095400	4734759500	98600	98400	98600	98400	587
526	20230612	095300	4676956500	98300	98100	98400	98100	429
527	20230612	095200	4634840600	98400	98100	98400	98100	737
528	20230612	095100	4562458200	98200	98100	98200	98100	111
529	20230612	095000	4551562400	98200	98000	98300	98000	74
530	20230612	094900	4544299800	98300	98300	98300	98000	694
531	20230612	094800	4476193100	98300	98300	98400	98200	1034
532	20230612	094700	4374545700	98200	98200	98300	98000	1656
533	20230612	094600	4212094900	98400	98600	98600	98200	911
534	20230612	094500	4122534800	98600	98500	98600	98500	93
535	20230612	094400	4113372900	98500	98300	98600	98300	294
536	20230612	094300	4084426500	98300	98300	98400	98200	393
537	20230612	094200	4045797400	98400	98200	98400	98200	680
538	20230612	094100	3978887400	98300	98300	98300	98300	131
539	20230612	094000	3966010100	98300	98200	98400	98200	591
540	20230612	093900	3907965400	98300	98400	98400	98100	124
541	20230612	093800	3895769100	98200	97900	98300	97900	1223
542	20230612	093700	3775808500	98000	98100	98100	98000	206
543	20230612	093600	3755612800	98000	98300	98300	98000	1472
544	20230612	093500	3611199000	98400	98300	98400	98300	175
545	20230612	093400	3593996300	98200	98300	98300	98200	45
546	20230612	093300	3589573800	98200	98300	98300	98200	298
547	20230612	093200	3560297000	98300	98600	98600	98200	903
548	20230612	093100	3471517700	98600	98500	98600	98300	577
549	20230612	093000	3414650700	98600	98500	98600	98500	73
550	20230612	092900	3407459900	98600	98500	98600	98200	370
551	20230612	092800	3371070000	98600	98500	98600	98400	184
552	20230612	092700	3352934200	98500	98400	98600	98200	562
553	20230612	092600	3297661100	98500	98700	98700	98500	212
554	20230612	092500	3276754100	98700	98200	98700	97900	3579
555	20230612	092400	2925621800	98200	98400	98500	98100	971
556	20230612	092300	2830232700	98400	99100	99200	98400	1271
557	20230612	092200	2704775500	99100	99500	99600	99000	986
558	20230612	092100	2606858200	99500	99800	99800	99400	665
559	20230612	092000	2540692400	99800	99600	99800	99300	992
560	20230612	091900	2441778100	99500	99800	99800	99400	834
561	20230612	091800	2358687500	99800	99900	100000	99700	1862
562	20230612	091700	2172730500	99900	99600	99900	99300	1245
563	20230612	091600	2048609500	99500	99600	99700	99300	871
564	20230612	091500	1961958700	99800	99300	99800	99200	1008
565	20230612	091400	1861788800	99300	99300	99400	99100	985
566	20230612	091300	1763984600	99400	99600	99700	99300	1513
567	20230612	091200	1613424300	99600	99500	100000	99400	1524
568	20230612	091100	1461425100	99600	99400	99600	99300	1234
569	20230612	091000	1338671800	99300	99400	99500	99200	1533
570	20230612	090900	1186309700	99400	99300	99400	99100	1107
571	20230612	090800	1076376100	99200	98800	99300	98800	270
572	20230612	090700	1049629100	98900	98800	99100	98700	310
573	20230612	090600	1018998700	98800	99200	99200	98800	1180
574	20230612	090500	902199500	99200	98800	99300	98700	288
575	20230612	090400	873706900	98800	98400	98900	98300	506
576	20230612	090300	823823800	98400	98400	98500	98100	834
577	20230612	090200	741850900	98300	97900	98300	97700	1024
578	20230612	090100	641554400	97900	98700	98700	97600	4387
579	20230612	090000	211369700	98700	98700	98900	98600	2141