KissMeData/000150/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203900	9696874200	97500	97500	97500	97500	2308
3	20230615	203800	9696874200	97500	97500	97500	97500	0
4	20230615	203700	9696874200	97500	97500	97500	97500	0
5	20230615	203600	9696874200	97500	97500	97500	97500	0
6	20230615	203500	9696874200	97500	97500	97500	97500	0
7	20230615	203400	9696874200	97500	97500	97500	97500	0
8	20230615	203300	9696874200	97500	97500	97500	97500	0
9	20230615	203200	9696874200	97500	97500	97500	97500	0
10	20230615	203100	9696874200	97500	97500	97500	97500	0
11	20230615	203000	9696874200	97500	97500	97500	97500	0
12	20230615	202900	9696874200	97500	97500	97500	97500	0
13	20230615	202800	9696874200	97500	97500	97500	97500	0
14	20230615	202700	9696874200	97500	97500	97500	97500	0
15	20230615	202600	9696874200	97500	97500	97500	97500	0
16	20230615	202500	9696874200	97500	97500	97500	97500	0
17	20230615	202400	9696874200	97500	97500	97500	97500	0
18	20230615	202300	9696874200	97500	97500	97500	97500	0
19	20230615	202200	9696874200	97500	97500	97500	97500	0
20	20230615	202100	9696874200	97500	97500	97500	97500	0
21	20230615	202000	9696874200	97500	97500	97500	97500	0
22	20230615	201900	9696874200	97500	97500	97500	97500	0
23	20230615	201800	9696874200	97500	97500	97500	97500	0
24	20230615	201700	9696874200	97500	97500	97500	97500	0
25	20230615	201600	9696874200	97500	97500	97500	97500	0
26	20230615	201500	9696874200	97500	97500	97500	97500	0
27	20230615	201400	9696874200	97500	97500	97500	97500	0
28	20230615	201300	9696874200	97500	97500	97500	97500	0
29	20230615	201200	9696874200	97500	97500	97500	97500	0
30	20230615	201100	9696874200	97500	97500	97500	97500	0
31	20230615	201000	9696874200	97500	97500	97500	97500	0
32	20230615	200900	9696874200	97500	97500	97500	97500	2308
33	20230615	200800	9696874200	97500	97500	97500	97500	0
34	20230615	200700	9696874200	97500	97500	97500	97500	0
35	20230615	200600	9696874200	97500	97500	97500	97500	0
36	20230615	200500	9696874200	97500	97500	97500	97500	0
37	20230615	200400	9696874200	97500	97500	97500	97500	0
38	20230615	200300	9696874200	97500	97500	97500	97500	0
39	20230615	200200	9696874200	97500	97500	97500	97500	0
40	20230615	200100	9696874200	97500	97500	97500	97500	0
41	20230615	200000	9696874200	97500	97500	97500	97500	0
42	20230615	195900	9696874200	97500	97500	97500	97500	0
43	20230615	195800	9696874200	97500	97500	97500	97500	0
44	20230615	195700	9696874200	97500	97500	97500	97500	0
45	20230615	195600	9696874200	97500	97500	97500	97500	0
46	20230615	195500	9696874200	97500	97500	97500	97500	0
47	20230615	195400	9696874200	97500	97500	97500	97500	0
48	20230615	195300	9696874200	97500	97500	97500	97500	0
49	20230615	195200	9696874200	97500	97500	97500	97500	0
50	20230615	195100	9696874200	97500	97500	97500	97500	0
51	20230615	195000	9696874200	97500	97500	97500	97500	0
52	20230615	194900	9696874200	97500	97500	97500	97500	0
53	20230615	194800	9696874200	97500	97500	97500	97500	0
54	20230615	194700	9696874200	97500	97500	97500	97500	0
55	20230615	194600	9696874200	97500	97500	97500	97500	0
56	20230615	194500	9696874200	97500	97500	97500	97500	0
57	20230615	194400	9696874200	97500	97500	97500	97500	0
58	20230615	194300	9696874200	97500	97500	97500	97500	0
59	20230615	194200	9696874200	97500	97500	97500	97500	0
60	20230615	194100	9696874200	97500	97500	97500	97500	0
61	20230615	194000	9696874200	97500	97500	97500	97500	0
62	20230615	193900	9696874200	97500	97500	97500	97500	2308
63	20230615	193800	9696874200	97500	97500	97500	97500	0
64	20230615	193700	9696874200	97500	97500	97500	97500	0
65	20230615	193600	9696874200	97500	97500	97500	97500	0
66	20230615	193500	9696874200	97500	97500	97500	97500	0
67	20230615	193400	9696874200	97500	97500	97500	97500	0
68	20230615	193300	9696874200	97500	97500	97500	97500	0
69	20230615	193200	9696874200	97500	97500	97500	97500	0
70	20230615	193100	9696874200	97500	97500	97500	97500	0
71	20230615	193000	9696874200	97500	97500	97500	97500	0
72	20230615	192900	9696874200	97500	97500	97500	97500	0
73	20230615	192800	9696874200	97500	97500	97500	97500	0
74	20230615	192700	9696874200	97500	97500	97500	97500	0
75	20230615	192600	9696874200	97500	97500	97500	97500	0
76	20230615	192500	9696874200	97500	97500	97500	97500	0
77	20230615	192400	9696874200	97500	97500	97500	97500	0
78	20230615	192300	9696874200	97500	97500	97500	97500	0
79	20230615	192200	9696874200	97500	97500	97500	97500	0
80	20230615	192100	9696874200	97500	97500	97500	97500	0
81	20230615	192000	9696874200	97500	97500	97500	97500	0
82	20230615	191900	9696874200	97500	97500	97500	97500	0
83	20230615	191800	9696874200	97500	97500	97500	97500	0
84	20230615	191700	9696874200	97500	97500	97500	97500	0
85	20230615	191600	9696874200	97500	97500	97500	97500	0
86	20230615	191500	9696874200	97500	97500	97500	97500	0
87	20230615	191400	9696874200	97500	97500	97500	97500	0
88	20230615	191300	9696874200	97500	97500	97500	97500	0
89	20230615	191200	9696874200	97500	97500	97500	97500	0
90	20230615	191100	9696874200	97500	97500	97500	97500	0
91	20230615	191000	9696874200	97500	97500	97500	97500	0
92	20230615	190900	9696874200	97500	97500	97500	97500	2308
93	20230615	190800	9696874200	97500	97500	97500	97500	0
94	20230615	190700	9696874200	97500	97500	97500	97500	0
95	20230615	190600	9696874200	97500	97500	97500	97500	0
96	20230615	190500	9696874200	97500	97500	97500	97500	0
97	20230615	190400	9696874200	97500	97500	97500	97500	0
98	20230615	190300	9696874200	97500	97500	97500	97500	0
99	20230615	190200	9696874200	97500	97500	97500	97500	0
100	20230615	190100	9696874200	97500	97500	97500	97500	0
101	20230615	190000	9696874200	97500	97500	97500	97500	0
102	20230615	185900	9696874200	97500	97500	97500	97500	0
103	20230615	185800	9696874200	97500	97500	97500	97500	0
104	20230615	185700	9696874200	97500	97500	97500	97500	0
105	20230615	185600	9696874200	97500	97500	97500	97500	0
106	20230615	185500	9696874200	97500	97500	97500	97500	0
107	20230615	185400	9696874200	97500	97500	97500	97500	0
108	20230615	185300	9696874200	97500	97500	97500	97500	0
109	20230615	185200	9696874200	97500	97500	97500	97500	0
110	20230615	185100	9696874200	97500	97500	97500	97500	0
111	20230615	185000	9696874200	97500	97500	97500	97500	0
112	20230615	184900	9696874200	97500	97500	97500	97500	0
113	20230615	184800	9696874200	97500	97500	97500	97500	0
114	20230615	184700	9696874200	97500	97500	97500	97500	0
115	20230615	184600	9696874200	97500	97500	97500	97500	0
116	20230615	184500	9696874200	97500	97500	97500	97500	0
117	20230615	184400	9696874200	97500	97500	97500	97500	0
118	20230615	184300	9696874200	97500	97500	97500	97500	0
119	20230615	184200	9696874200	97500	97500	97500	97500	0
120	20230615	184100	9696874200	97500	97500	97500	97500	0
121	20230615	184000	9696874200	97500	97500	97500	97500	0
122	20230615	183900	9696874200	97500	97500	97500	97500	2308
123	20230615	183800	9696874200	97500	97500	97500	97500	0
124	20230615	183700	9696874200	97500	97500	97500	97500	0
125	20230615	183600	9696874200	97500	97500	97500	97500	0
126	20230615	183500	9696874200	97500	97500	97500	97500	0
127	20230615	183400	9696874200	97500	97500	97500	97500	0
128	20230615	183300	9696874200	97500	97500	97500	97500	0
129	20230615	183200	9696874200	97500	97500	97500	97500	0
130	20230615	183100	9696874200	97500	97500	97500	97500	0
131	20230615	183000	9696874200	97500	97500	97500	97500	0
132	20230615	182900	9696874200	97500	97500	97500	97500	0
133	20230615	182800	9696874200	97500	97500	97500	97500	0
134	20230615	182700	9696874200	97500	97500	97500	97500	0
135	20230615	182600	9696874200	97500	97500	97500	97500	0
136	20230615	182500	9696874200	97500	97500	97500	97500	0
137	20230615	182400	9696874200	97500	97500	97500	97500	0
138	20230615	182300	9696874200	97500	97500	97500	97500	0
139	20230615	182200	9696874200	97500	97500	97500	97500	0
140	20230615	182100	9696874200	97500	97500	97500	97500	0
141	20230615	182000	9696874200	97500	97500	97500	97500	0
142	20230615	181900	9696874200	97500	97500	97500	97500	0
143	20230615	181800	9696874200	97500	97500	97500	97500	0
144	20230615	181700	9696874200	97500	97500	97500	97500	0
145	20230615	181600	9696874200	97500	97500	97500	97500	0
146	20230615	181500	9696874200	97500	97500	97500	97500	0
147	20230615	181400	9696874200	97500	97500	97500	97500	0
148	20230615	181300	9696874200	97500	97500	97500	97500	0
149	20230615	181200	9696874200	97500	97500	97500	97500	0
150	20230615	181100	9696874200	97500	97500	97500	97500	0
151	20230615	181000	9696874200	97500	97500	97500	97500	0
152	20230615	180900	9696874200	97500	97500	97500	97500	2308
153	20230615	180800	9696874200	97500	97500	97500	97500	0
154	20230615	180700	9696874200	97500	97500	97500	97500	0
155	20230615	180600	9696874200	97500	97500	97500	97500	0
156	20230615	180500	9696874200	97500	97500	97500	97500	0
157	20230615	180400	9696874200	97500	97500	97500	97500	0
158	20230615	180300	9696874200	97500	97500	97500	97500	0
159	20230615	180200	9696874200	97500	97500	97500	97500	0
160	20230615	180100	9696874200	97500	97500	97500	97500	0
161	20230615	180000	9696874200	97500	97500	97500	97500	0
162	20230615	175900	9696874200	97500	97500	97500	97500	0
163	20230615	175800	9696874200	97500	97500	97500	97500	0
164	20230615	175700	9696874200	97500	97500	97500	97500	0
165	20230615	175600	9696874200	97500	97500	97500	97500	0
166	20230615	175500	9696874200	97500	97500	97500	97500	0
167	20230615	175400	9696874200	97500	97500	97500	97500	0
168	20230615	175300	9696874200	97500	97500	97500	97500	0
169	20230615	175200	9696874200	97500	97500	97500	97500	0
170	20230615	175100	9696874200	97500	97500	97500	97500	0
171	20230615	175000	9696874200	97500	97500	97500	97500	0
172	20230615	174900	9696874200	97500	97500	97500	97500	0
173	20230615	174800	9696874200	97500	97500	97500	97500	0
174	20230615	174700	9696874200	97500	97500	97500	97500	0
175	20230615	174600	9696874200	97500	97500	97500	97500	0
176	20230615	174500	9696874200	97500	97500	97500	97500	0
177	20230615	174400	9696874200	97500	97500	97500	97500	0
178	20230615	174300	9696874200	97500	97500	97500	97500	0
179	20230615	174200	9696874200	97500	97500	97500	97500	0
180	20230615	174100	9696874200	97500	97500	97500	97500	0
181	20230615	174000	9696874200	97500	97500	97500	97500	0
182	20230615	173900	9696874200	97500	97500	97500	97500	2308
183	20230615	173800	9696874200	97500	97500	97500	97500	0
184	20230615	173700	9696874200	97500	97500	97500	97500	0
185	20230615	173600	9696874200	97500	97500	97500	97500	0
186	20230615	173500	9696874200	97500	97500	97500	97500	0
187	20230615	173400	9696874200	97500	97500	97500	97500	0
188	20230615	173300	9696874200	97500	97500	97500	97500	0
189	20230615	173200	9696874200	97500	97500	97500	97500	0
190	20230615	173100	9696874200	97500	97500	97500	97500	0
191	20230615	173000	9696874200	97500	97500	97500	97500	0
192	20230615	172900	9696874200	97500	97500	97500	97500	0
193	20230615	172800	9696874200	97500	97500	97500	97500	0
194	20230615	172700	9696874200	97500	97500	97500	97500	0
195	20230615	172600	9696874200	97500	97500	97500	97500	0
196	20230615	172500	9696874200	97500	97500	97500	97500	0
197	20230615	172400	9696874200	97500	97500	97500	97500	0
198	20230615	172300	9696874200	97500	97500	97500	97500	0
199	20230615	172200	9696874200	97500	97500	97500	97500	0
200	20230615	172100	9696874200	97500	97500	97500	97500	0
201	20230615	172000	9696874200	97500	97500	97500	97500	0
202	20230615	171900	9696874200	97500	97500	97500	97500	0
203	20230615	171800	9696874200	97500	97500	97500	97500	0
204	20230615	171700	9696874200	97500	97500	97500	97500	0
205	20230615	171600	9696874200	97500	97500	97500	97500	0
206	20230615	171500	9696874200	97500	97500	97500	97500	0
207	20230615	171400	9696874200	97500	97500	97500	97500	0
208	20230615	171300	9696874200	97500	97500	97500	97500	0
209	20230615	171200	9696874200	97500	97500	97500	97500	0
210	20230615	171100	9696874200	97500	97500	97500	97500	0
211	20230615	171000	9696874200	97500	97500	97500	97500	0
212	20230615	170900	9696874200	97500	97500	97500	97500	2308
213	20230615	170800	9696874200	97500	97500	97500	97500	0
214	20230615	170700	9696874200	97500	97500	97500	97500	0
215	20230615	170600	9696874200	97500	97500	97500	97500	0
216	20230615	170500	9696874200	97500	97500	97500	97500	0
217	20230615	170400	9696874200	97500	97500	97500	97500	0
218	20230615	170300	9696874200	97500	97500	97500	97500	0
219	20230615	170200	9696874200	97500	97500	97500	97500	0
220	20230615	170100	9696874200	97500	97500	97500	97500	0
221	20230615	170000	9696874200	97500	97500	97500	97500	0
222	20230615	165900	9696874200	97500	97500	97500	97500	0
223	20230615	165800	9696874200	97500	97500	97500	97500	0
224	20230615	165700	9696874200	97500	97500	97500	97500	0
225	20230615	165600	9696874200	97500	97500	97500	97500	0
226	20230615	165500	9696874200	97500	97500	97500	97500	0
227	20230615	165400	9696874200	97500	97500	97500	97500	0
228	20230615	165300	9696874200	97500	97500	97500	97500	0
229	20230615	165200	9696874200	97500	97500	97500	97500	0
230	20230615	165100	9696874200	97500	97500	97500	97500	0
231	20230615	165000	9696874200	97500	97500	97500	97500	0
232	20230615	164900	9696874200	97500	97500	97500	97500	0
233	20230615	164800	9696874200	97500	97500	97500	97500	0
234	20230615	164700	9696874200	97500	97500	97500	97500	0
235	20230615	164600	9696874200	97500	97500	97500	97500	0
236	20230615	164500	9696874200	97500	97500	97500	97500	0
237	20230615	164400	9696874200	97500	97500	97500	97500	0
238	20230615	164300	9696874200	97500	97500	97500	97500	0
239	20230615	164200	9696874200	97500	97500	97500	97500	0
240	20230615	164100	9696874200	97500	97500	97500	97500	0
241	20230615	164000	9696874200	97500	97500	97500	97500	0
242	20230615	163900	9696874200	97500	97500	97500	97500	2308
243	20230615	163800	9696874200	97500	97500	97500	97500	0
244	20230615	163700	9696874200	97500	97500	97500	97500	0
245	20230615	163600	9696874200	97500	97500	97500	97500	0
246	20230615	163500	9696874200	97500	97500	97500	97500	0
247	20230615	163400	9696874200	97500	97500	97500	97500	0
248	20230615	163300	9696874200	97500	97500	97500	97500	0
249	20230615	163200	9696874200	97500	97500	97500	97500	0
250	20230615	163100	9696874200	97500	97500	97500	97500	0
251	20230615	163000	9696874200	97500	97500	97500	97500	0
252	20230615	162900	9696874200	97500	97500	97500	97500	0
253	20230615	162800	9696874200	97500	97500	97500	97500	0
254	20230615	162700	9696874200	97500	97500	97500	97500	0
255	20230615	162600	9696874200	97500	97500	97500	97500	0
256	20230615	162500	9696874200	97500	97500	97500	97500	0
257	20230615	162400	9696874200	97500	97500	97500	97500	0
258	20230615	162300	9696874200	97500	97500	97500	97500	0
259	20230615	162200	9696874200	97500	97500	97500	97500	0
260	20230615	162100	9696874200	97500	97500	97500	97500	0
261	20230615	162000	9696874200	97500	97500	97500	97500	0
262	20230615	161900	9696874200	97500	97500	97500	97500	0
263	20230615	161800	9696874200	97500	97500	97500	97500	0
264	20230615	161700	9696874200	97500	97500	97500	97500	0
265	20230615	161600	9696874200	97500	97500	97500	97500	0
266	20230615	161500	9696874200	97500	97500	97500	97500	0
267	20230615	161400	9696874200	97500	97500	97500	97500	0
268	20230615	161300	9696874200	97500	97500	97500	97500	0
269	20230615	161200	9696874200	97500	97500	97500	97500	0
270	20230615	161100	9696874200	97500	97500	97500	97500	0
271	20230615	161000	9696874200	97500	97500	97500	97500	0
272	20230615	160900	9696874200	97500	97500	97500	97500	2308
273	20230615	160800	9696874200	97500	97500	97500	97500	0
274	20230615	160700	9696874200	97500	97500	97500	97500	0
275	20230615	160600	9696874200	97500	97500	97500	97500	0
276	20230615	160500	9696874200	97500	97500	97500	97500	0
277	20230615	160400	9696874200	97500	97500	97500	97500	0
278	20230615	160300	9696874200	97500	97500	97500	97500	0
279	20230615	160200	9696874200	97500	97500	97500	97500	0
280	20230615	160100	9696874200	97500	97500	97500	97500	0
281	20230615	160000	9696874200	97500	97500	97500	97500	0
282	20230615	155900	9696874200	97500	97500	97500	97500	0
283	20230615	155800	9696874200	97500	97500	97500	97500	0
284	20230615	155700	9696874200	97500	97500	97500	97500	0
285	20230615	155600	9696874200	97500	97500	97500	97500	0
286	20230615	155500	9696874200	97500	97500	97500	97500	0
287	20230615	155400	9696874200	97500	97500	97500	97500	0
288	20230615	155300	9696874200	97500	97500	97500	97500	0
289	20230615	155200	9696874200	97500	97500	97500	97500	0
290	20230615	155100	9696874200	97500	97500	97500	97500	0
291	20230615	155000	9696874200	97500	97500	97500	97500	0
292	20230615	154900	9696874200	97500	97500	97500	97500	0
293	20230615	154800	9696874200	97500	97500	97500	97500	0
294	20230615	154700	9696874200	97500	97500	97500	97500	0
295	20230615	154600	9696874200	97500	97500	97500	97500	0
296	20230615	154500	9696874200	97500	97500	97500	97500	0
297	20230615	154400	9696874200	97500	97500	97500	97500	0
298	20230615	154300	9696874200	97500	97500	97500	97500	0
299	20230615	154200	9696874200	97500	97500	97500	97500	0
300	20230615	154100	9696874200	97500	97500	97500	97500	0
301	20230615	154000	9696874200	97500	97500	97500	97500	0
302	20230615	153900	9696874200	97500	97500	97500	97500	2308
303	20230615	153800	9696874200	97500	97500	97500	97500	0
304	20230615	153700	9696874200	97500	97500	97500	97500	0
305	20230615	153600	9696874200	97500	97500	97500	97500	0
306	20230615	153500	9696874200	97500	97500	97500	97500	0
307	20230615	153400	9696874200	97500	97500	97500	97500	0
308	20230615	153300	9696874200	97500	97500	97500	97500	0
309	20230615	153200	9696874200	97500	97500	97500	97500	0
310	20230615	153100	9696874200	97500	97500	97500	97500	0
311	20230615	153000	9696874200	97500	97500	97500	97500	2308
312	20230615	152900	9471844200	97600	97600	97600	97600	0
313	20230615	152800	9471844200	97600	97600	97600	97600	0
314	20230615	152700	9471844200	97600	97600	97600	97600	0
315	20230615	152600	9471844200	97600	97600	97600	97600	0
316	20230615	152500	9471844200	97600	97600	97600	97600	0
317	20230615	152400	9471844200	97600	97600	97600	97600	0
318	20230615	152300	9471844200	97600	97600	97600	97600	0
319	20230615	152200	9471844200	97600	97600	97600	97600	0
320	20230615	152100	9471844200	97600	97600	97600	97600	0
321	20230615	152000	9471844200	97600	97600	97600	97600	0
322	20230615	151900	9471844200	97600	97500	97600	97300	738
323	20230615	151800	9399957700	97500	97500	97500	97400	87
324	20230615	151700	9391477900	97400	97600	97600	97400	189
325	20230615	151600	9373048700	97600	97500	97700	97500	108
326	20230615	151500	9362507700	97600	97600	97700	97500	127
327	20230615	151400	9350113000	97600	97600	97700	97500	212
328	20230615	151300	9329420500	97600	97500	97700	97500	229
329	20230615	151200	9307071500	97500	97600	97600	97500	122
330	20230615	151100	9295167000	97600	97500	97600	97400	222
331	20230615	151000	9273524900	97400	97400	97500	97400	165
332	20230615	150900	9257445300	97500	97500	97500	97400	106
333	20230615	150800	9247112400	97500	97500	97600	97400	397
334	20230615	150700	9208405700	97600	97700	97700	97600	99
335	20230615	150600	9198738300	97700	97600	97700	97600	115
336	20230615	150500	9187508800	97500	97700	97700	97500	165
337	20230615	150400	9171393400	97700	97600	97700	97600	116
338	20230615	150300	9160064800	97600	97600	97600	97500	108
339	20230615	150200	9149526200	97600	97600	97600	97500	121
340	20230615	150100	9137717900	97600	97600	97600	97500	90
341	20230615	150000	9128935200	97500	97500	97800	97400	107
342	20230615	145900	9118492800	97900	97500	97900	97300	1808
343	20230615	145800	8941656500	97500	97300	97500	97300	141
344	20230615	145700	8927920300	97400	97500	97600	97300	271
345	20230615	145600	8901514900	97600	97500	97600	97400	110
346	20230615	145500	8890789000	97400	97500	97600	97400	102
347	20230615	145400	8880842100	97400	97500	97600	97400	216
348	20230615	145300	8859774900	97600	97600	97600	97500	140
349	20230615	145200	8846113500	97600	97700	97700	97500	297
350	20230615	145100	8817125800	97700	97700	97800	97600	146
351	20230615	145000	8802864200	97700	97800	97800	97600	170
352	20230615	144900	8786250900	97800	97700	97800	97600	99
353	20230615	144800	8776573600	97800	97800	97800	97700	130
354	20230615	144700	8763863700	97700	97700	97800	97700	185
355	20230615	144600	8745774800	97700	97900	97900	97700	374
356	20230615	144500	8709202700	97800	97900	97900	97800	148
357	20230615	144400	8694719900	97900	97800	98000	97800	381
358	20230615	144300	8657427200	97800	97700	97900	97600	570
359	20230615	144200	8601723000	97700	97500	97700	97500	569
360	20230615	144100	8546215800	97500	97500	97500	97400	107
361	20230615	144000	8535786800	97500	97400	97500	97300	89
362	20230615	143900	8527114300	97400	97400	97500	97300	173
363	20230615	143800	8510264700	97400	97400	97500	97300	115
364	20230615	143700	8499063300	97400	97400	97400	97300	125
365	20230615	143600	8486889500	97500	97500	97500	97400	164
366	20230615	143500	8470905200	97400	97500	97500	97200	131
367	20230615	143400	8458141300	97400	97400	97400	97300	155
368	20230615	143300	8443048900	97300	97400	97400	97300	106
369	20230615	143200	8432725500	97300	97200	97400	97200	963
370	20230615	143100	8339105700	97200	97100	97200	97000	191
371	20230615	143000	8320551300	97100	97100	97200	97000	133
372	20230615	142900	8307637300	97100	97200	97200	96900	613
373	20230615	142800	8248159900	97200	97000	97200	97000	68
374	20230615	142700	8241554300	97200	97100	97200	96900	177
375	20230615	142600	8224380400	97100	96900	97100	96800	213
376	20230615	142500	8203723600	96900	97000	97000	96900	462
377	20230615	142400	8158953700	97000	97000	97100	96900	381
378	20230615	142300	8121996600	97100	97000	97100	97000	98
379	20230615	142200	8112488500	97000	97100	97100	97000	16
380	20230615	142100	8110936200	97100	97100	97100	97000	181
381	20230615	142000	8093366900	97000	97100	97100	97000	2300
382	20230615	141900	7870241900	97100	97100	97100	97000	726
383	20230615	141800	7799810600	97100	97200	97200	97000	3183
384	20230615	141700	7490943300	97200	97300	97400	97200	160
385	20230615	141600	7475385800	97300	97300	97300	97200	343
386	20230615	141500	7442042000	97200	97200	97200	97100	59
387	20230615	141400	7436309700	97200	97100	97200	97100	1030
388	20230615	141300	7336295900	97200	97200	97300	97200	1081
389	20230615	141200	7231218100	97300	97200	97300	97200	237
390	20230615	141100	7208180400	97200	97300	97300	97200	91
391	20230615	141000	7199327000	97300	97200	97300	97200	45
392	20230615	140900	7194950100	97300	97300	97300	97200	73
393	20230615	140800	7187853000	97300	97200	97300	97200	27
394	20230615	140700	7185226900	97200	97400	97400	97200	183
395	20230615	140600	7167420800	97400	97200	97400	97200	71
396	20230615	140500	7160512400	97300	97300	97300	97200	36
397	20230615	140400	7157010400	97300	97400	97500	97300	115
398	20230615	140300	7145816600	97400	97400	97500	97400	83
399	20230615	140200	7137730800	97400	97400	97500	97300	73
400	20230615	140100	7130620600	97500	97300	97500	97300	48
401	20230615	140000	7125945300	97300	97200	97400	97200	57
402	20230615	135900	7120400300	97200	97200	97300	97200	98
403	20230615	135800	7110869400	97300	97300	97300	97200	50
404	20230615	135700	7106005100	97300	97400	97400	97200	39
405	20230615	135600	7102211800	97400	97200	97400	97200	35
406	20230615	135500	7098807100	97300	97200	97300	97200	327
407	20230615	135400	7067019800	97300	97200	97300	97200	87
408	20230615	135300	7058556000	97300	97200	97300	97200	176
409	20230615	135200	7041434800	97300	97400	97400	97200	1006
410	20230615	135100	6943563900	97300	97300	97400	97300	55
411	20230615	135000	6938208100	97300	97400	97500	97300	514
412	20230615	134900	6888178500	97400	97400	97500	97400	28
413	20230615	134800	6885449900	97400	97300	97500	97300	119
414	20230615	134700	6873859600	97400	97300	97400	97300	166
415	20230615	134600	6857693700	97300	97300	97400	97300	71
416	20230615	134500	6850780900	97300	97400	97400	97300	71
417	20230615	134400	6843872200	97400	97400	97400	97300	75
418	20230615	134300	6836572400	97300	97400	97400	97300	426
419	20230615	134200	6795119000	97300	97300	97400	97300	30
420	20230615	134100	6792199600	97300	97300	97400	97300	34
421	20230615	134000	6788891000	97300	97400	97400	97300	112
422	20230615	133900	6777987100	97300	97300	97400	97300	26
423	20230615	133800	6775457000	97300	97400	97400	97300	34
424	20230615	133700	6772148500	97400	97400	97500	97300	131
425	20230615	133600	6759389800	97400	97400	97500	97400	47
426	20230615	133500	6754811800	97400	97300	97400	97300	142
427	20230615	133400	6740983100	97400	97400	97400	97300	89
428	20230615	133300	6732315500	97300	97400	97400	97300	37
429	20230615	133200	6728713600	97400	97300	97400	97300	80
430	20230615	133100	6720922500	97300	97300	97400	97300	30
431	20230615	133000	6718002800	97400	97300	97400	97300	683
432	20230615	132900	6651540100	97300	97500	97500	97300	334
433	20230615	132800	6619028500	97400	97400	97400	97300	790
434	20230615	132700	6542082600	97400	97500	97500	97400	30
435	20230615	132600	6539159100	97400	97400	97500	97400	95
436	20230615	132500	6529905400	97500	97400	97500	97400	347
437	20230615	132400	6496107300	97400	97400	97500	97400	195
438	20230615	132300	6477113900	97400	97500	97500	97400	570
439	20230615	132200	6421593000	97500	97600	97600	97500	2400
440	20230615	132100	6187560100	97600	97600	97700	97600	39
441	20230615	132000	6183753500	97600	97600	97700	97600	36
442	20230615	131900	6180239600	97600	97600	97700	97600	22
443	20230615	131800	6178092200	97600	97600	97700	97600	87
444	20230615	131700	6169598200	97600	97700	97700	97600	67
445	20230615	131600	6163057500	97600	97700	97700	97600	25
446	20230615	131500	6160616200	97600	97600	97700	97600	16
447	20230615	131400	6159054200	97600	97700	97700	97600	17
448	20230615	131300	6157394600	97600	97600	97700	97600	29
449	20230615	131200	6154562500	97700	97600	97700	97600	211
450	20230615	131100	6133967600	97600	97700	97700	97600	289
451	20230615	131000	6105759500	97700	97600	97700	97600	235
452	20230615	130900	6082821800	97700	97700	97700	97700	33
453	20230615	130800	6079597700	97700	97700	97900	97700	235
454	20230615	130700	6056637500	97800	97800	97900	97800	145
455	20230615	130600	6042456300	97700	97800	97800	97700	45
456	20230615	130500	6038055500	97800	97700	97800	97700	88
457	20230615	130400	6029453300	97800	97800	97800	97700	37
458	20230615	130300	6025835000	97800	97700	97800	97700	6
459	20230615	130200	6025248500	97700	97800	97800	97700	27
460	20230615	130100	6022609000	97700	97800	97800	97700	13
461	20230615	130000	6021338500	97800	97800	97900	97700	30
462	20230615	125900	6018405000	97800	97900	97900	97800	56
463	20230615	125800	6012926100	97800	97900	97900	97800	16
464	20230615	125700	6011361100	97800	97700	97800	97700	115
465	20230615	125600	6000115500	97800	97700	97800	97700	22
466	20230615	125500	5997964700	97800	97800	97800	97700	31
467	20230615	125400	5994935300	97800	97800	97800	97700	5
468	20230615	125300	5994446500	97800	97800	97900	97800	64
469	20230615	125200	5988186600	97800	97700	97800	97700	129
470	20230615	125100	5975580700	97700	97700	97700	97700	22
471	20230615	125000	5973431300	97700	97700	97700	97600	221
472	20230615	124900	5951860100	97700	97700	97700	97600	85
473	20230615	124800	5943556100	97700	97700	97700	97600	47
474	20230615	124700	5938965300	97600	97700	97700	97600	225
475	20230615	124600	5916987200	97700	97800	97800	97700	224
476	20230615	124500	5895100100	97800	97800	97800	97700	35
477	20230615	124400	5891678600	97700	97800	97800	97700	208
478	20230615	124300	5871353500	97700	97800	97800	97700	33
479	20230615	124200	5868127700	97700	97700	97800	97700	13
480	20230615	124100	5866857500	97700	97800	97800	97700	222
481	20230615	124000	5845160200	97800	97700	97800	97700	20
482	20230615	123900	5843205900	97800	97700	97800	97700	94
483	20230615	123800	5834021500	97700	97900	97900	97700	146
484	20230615	123700	5819742900	97800	97900	97900	97800	83
485	20230615	123600	5811621600	97800	97900	97900	97800	214
486	20230615	123500	5790691400	97900	97800	98000	97800	33
487	20230615	123400	5787461400	98000	98000	98000	97900	35
488	20230615	123300	5784032600	98000	97900	98000	97800	152
489	20230615	123200	5769150100	97900	98000	98000	97900	20
490	20230615	123100	5767191900	97900	97900	98000	97800	303
491	20230615	123000	5737555000	97900	98000	98000	97900	15
492	20230615	122900	5736086300	97900	98000	98000	97900	40
493	20230615	122800	5732169600	97900	97800	97900	97800	64
494	20230615	122700	5725904900	97800	97700	97800	97700	100
495	20230615	122600	5716125700	97800	97700	97800	97700	15
496	20230615	122500	5714660000	97700	97700	97800	97700	240
497	20230615	122400	5691209500	97700	97700	97800	97700	19
498	20230615	122300	5689353000	97800	97700	97800	97700	18
499	20230615	122200	5687593700	97700	97700	97800	97700	235
500	20230615	122100	5664632900	97700	97700	97800	97700	26
501	20230615	122000	5662090800	97800	97700	97800	97700	38
502	20230615	121900	5658377000	97700	97700	97800	97700	55
503	20230615	121800	5653000900	97700	97800	97800	97700	204
504	20230615	121700	5633054400	97900	97800	97900	97800	33
505	20230615	121600	5629825700	97800	97900	97900	97800	5
506	20230615	121500	5629336500	97800	98000	98000	97800	23
507	20230615	121400	5627085800	97900	97900	98000	97900	398
508	20230615	121300	5588119500	97900	98000	98000	97900	310
509	20230615	121200	5557769800	97900	98000	98000	97900	14
510	20230615	121100	5556398900	97900	98000	98000	97900	28
511	20230615	121000	5553655800	98000	98000	98000	97900	58
512	20230615	120900	5547973500	97900	98000	98000	97900	30
513	20230615	120800	5545034300	98000	98100	98100	97900	221
514	20230615	120700	5523377000	98000	98100	98100	98000	24
515	20230615	120600	5521022900	98000	98000	98100	98000	12
516	20230615	120500	5519846700	98000	98100	98100	98000	97
517	20230615	120400	5510339900	98000	98100	98100	98000	84
518	20230615	120300	5502106000	98100	98100	98200	98000	88
519	20230615	120200	5493474000	98000	98000	98100	98000	13
520	20230615	120100	5492199800	98000	98000	98100	98000	16
521	20230615	120000	5490630700	98000	98100	98100	98000	36
522	20230615	115900	5487101400	98000	98100	98100	98000	11
523	20230615	115800	5486022800	98000	98200	98200	98000	26
524	20230615	115700	5483472800	98000	97900	98200	97900	161
525	20230615	115600	5467692800	97800	97800	97900	97700	234
526	20230615	115500	5444815400	97900	97900	97900	97800	103
527	20230615	115400	5434732300	98000	98000	98000	97900	280
528	20230615	115300	5407292600	98000	98100	98100	98000	42
529	20230615	115200	5403175300	98100	98100	98100	98100	50
530	20230615	115100	5398270300	98200	98200	98200	98100	37
531	20230615	115000	5394638800	98200	98100	98200	98100	10
532	20230615	114900	5393657600	98100	98100	98100	98100	21
533	20230615	114800	5391597500	98200	98100	98200	98000	91
534	20230615	114700	5382669300	98100	98200	98200	98000	67
535	20230615	114600	5376096200	98100	98100	98200	98100	76
536	20230615	114500	5368639700	98000	98100	98100	98000	46
537	20230615	114400	5364130900	98000	98100	98100	98000	16
538	20230615	114300	5362562600	98000	98100	98200	98000	43
539	20230615	114200	5358343500	98100	98100	98100	98000	95
540	20230615	114100	5349026300	98000	98000	98100	98000	59
541	20230615	114000	5343244000	98000	97900	98000	97900	24
542	20230615	113900	5340892600	98000	97900	98000	97800	63
543	20230615	113800	5334722300	97900	97800	97900	97800	18
544	20230615	113700	5332961300	97800	97800	97900	97700	47
545	20230615	113600	5328365300	97800	97700	97800	97700	145
546	20230615	113500	5314198200	97700	97800	97800	97700	9
547	20230615	113400	5313318500	97700	97800	97800	97700	60
548	20230615	113300	5307455800	97700	97700	97800	97700	25
549	20230615	113200	5305012100	97800	97800	97800	97700	21
550	20230615	113100	5302959600	97700	97800	97800	97700	18
551	20230615	113000	5301200500	97800	97500	97900	97500	334
552	20230615	112900	5268596700	97500	97500	97600	97500	29
553	20230615	112800	5265769000	97600	97500	97600	97500	113
554	20230615	112700	5254750400	97500	97600	97600	97500	25
555	20230615	112600	5252312600	97600	97600	97600	97500	29
556	20230615	112500	5249483400	97600	97400	97600	97400	173
557	20230615	112400	5232611900	97500	97700	97700	97300	910
558	20230615	112300	5143951100	97800	97700	97800	97700	9
559	20230615	112200	5143071600	97700	97600	97900	97600	9
560	20230615	112100	5142192000	98000	97800	98000	97600	218
561	20230615	112000	5120854800	97700	97500	97700	97500	306
562	20230615	111900	5090980900	97500	97500	97600	97500	159
563	20230615	111800	5075478100	97500	97500	97600	97500	42
564	20230615	111700	5071382500	97500	97500	97500	97400	154
565	20230615	111600	5056368900	97400	97500	97500	97400	298
566	20230615	111500	5027337800	97500	97500	97500	97400	75
567	20230615	111400	5020026400	97500	97400	97600	97400	445
568	20230615	111300	4976639900	97500	97500	97600	97400	254
569	20230615	111200	4951883200	97600	97500	97600	97400	373
570	20230615	111100	4915526900	97500	97700	97700	97500	110
571	20230615	111000	4904793100	97600	97500	97700	97500	388
572	20230615	110900	4866924500	97600	97500	97600	97500	84
573	20230615	110800	4858734300	97600	97600	97700	97400	3075
574	20230615	110700	4558810400	97600	97600	97700	97600	170
575	20230615	110600	4542217000	97600	97600	97700	97600	241
576	20230615	110500	4518694800	97700	97600	97700	97600	25
577	20230615	110400	4516253200	97700	97700	97700	97600	199
578	20230615	110300	4496812600	97700	97700	97800	97700	335
579	20230615	110200	4464082600	97700	97700	97800	97700	29
580	20230615	110100	4461248500	97700	97800	97800	97700	35
581	20230615	110000	4457827800	97800	97800	97800	97700	36
582	20230615	105900	4454307500	97800	97700	97900	97700	49
583	20230615	105800	4449517800	97800	97800	97800	97700	117
584	20230615	105700	4438076600	97800	97700	97800	97700	72
585	20230615	105600	4431041800	97700	97800	97800	97700	55
586	20230615	105500	4425663900	97700	97800	97800	97700	36
587	20230615	105400	4422144400	97800	97700	97800	97700	40
588	20230615	105300	4418234500	97800	97800	97800	97700	20
589	20230615	105200	4416279700	97800	97800	97800	97700	108
590	20230615	105100	4405719800	97700	97800	97800	97700	205
591	20230615	105000	4385682200	97800	97800	97900	97700	42
592	20230615	104900	4381574500	97800	97900	97900	97800	135
593	20230615	104800	4368370000	97800	97800	97900	97700	1686
594	20230615	104700	4203600800	97800	98000	98000	97800	357
595	20230615	104600	4168638000	98100	98000	98100	98000	57
596	20230615	104500	4163051300	98000	98100	98100	98000	4
597	20230615	104400	4162659200	98100	98100	98100	98000	55
598	20230615	104300	4157266700	98000	98000	98100	98000	16
599	20230615	104200	4155698600	98100	98000	98100	98000	26
600	20230615	104100	4153149900	98000	98000	98100	98000	8
601	20230615	104000	4152365800	98000	98100	98100	98000	91
602	20230615	103900	4143446600	98100	98100	98100	98000	103
603	20230615	103800	4133346300	98100	98100	98200	98100	107
604	20230615	103700	4122848500	98100	98100	98100	98000	161
605	20230615	103600	4107058800	98200	97900	98200	97900	35
606	20230615	103500	4103625900	97900	97900	98000	97900	58
607	20230615	103400	4097944200	97900	97900	98200	97900	51
608	20230615	103300	4092946600	97900	98000	98000	97800	266
609	20230615	103200	4066900500	97900	98000	98100	97900	508
610	20230615	103100	4017120500	97900	97900	97900	97700	140
611	20230615	103000	4003418100	97900	97900	98000	97900	62
612	20230615	102900	3997344300	97900	97700	97900	97600	247
613	20230615	102800	3973190900	97700	97900	98000	97700	99
614	20230615	102700	3963503400	97900	97700	98000	97700	107
615	20230615	102600	3953039200	97800	97800	97800	97700	174
616	20230615	102500	3936032600	97800	97800	97900	97800	145
617	20230615	102400	3921850400	97800	97800	97900	97800	139
618	20230615	102300	3908254600	97800	97800	97900	97800	56
619	20230615	102200	3902776900	97800	97600	97900	97600	471
620	20230615	102100	3856772100	97600	97800	97800	97600	1926
621	20230615	102000	3668593100	97800	97900	98000	97800	245
622	20230615	101900	3644608700	97900	97900	98000	97900	184
623	20230615	101800	3626594600	97900	97900	98000	97900	324
624	20230615	101700	3594874600	97900	98000	98100	97900	227
625	20230615	101600	3572628600	98000	98100	98200	98000	259
626	20230615	101500	3547230300	98100	98200	98300	98100	145
627	20230615	101400	3532991600	98200	98300	98400	98200	117
628	20230615	101300	3521492100	98300	98400	98400	98300	278
629	20230615	101200	3494164000	98400	98400	98400	98300	128
630	20230615	101100	3481570000	98300	98300	98400	98300	389
631	20230615	101000	3443314900	98300	98300	98400	98300	153
632	20230615	100900	3428264000	98300	98400	98400	98300	433
633	20230615	100800	3385689400	98400	98300	98500	98300	208
634	20230615	100700	3365223600	98300	97900	98500	97900	870
635	20230615	100600	3279676900	97900	97800	98000	97700	434
636	20230615	100500	3237199400	97700	97900	97900	97600	509
637	20230615	100400	3187463800	97800	97800	97900	97800	140
638	20230615	100300	3173771200	97800	97800	97900	97700	205
639	20230615	100200	3153731700	97800	97800	97900	97700	598
640	20230615	100100	3095294100	97800	97800	97800	97700	406
641	20230615	100000	3055589600	97800	97800	97900	97700	293
642	20230615	095900	3026934600	97800	97800	97800	97800	255
643	20230615	095800	3001995600	97800	97900	97900	97800	169
644	20230615	095700	2985464600	97900	97800	97900	97800	224
645	20230615	095600	2963552400	97800	97700	97800	97700	337
646	20230615	095500	2930613600	97600	97700	97800	97600	238
647	20230615	095400	2907373700	97700	97800	97900	97500	1926
648	20230615	095300	2719296000	97900	98200	98200	97800	3046
649	20230615	095200	2420752200	98200	98200	98300	98100	325
650	20230615	095100	2388837800	98300	98300	98300	98200	1052
651	20230615	095000	2285524500	98200	98300	98300	98200	220
652	20230615	094900	2263917700	98300	98300	98300	98200	243
653	20230615	094800	2240042600	98400	98400	98400	98300	666
654	20230615	094700	2174555800	98300	98500	98600	98300	430
655	20230615	094600	2132244500	98500	98600	98600	98500	207
656	20230615	094500	2111852000	98600	98600	98600	98500	259
657	20230615	094400	2086320600	98600	98500	98600	98500	284
658	20230615	094300	2058322700	98500	98500	98600	98500	83
659	20230615	094200	2050146400	98500	98500	98500	98500	200
660	20230615	094100	2030446400	98400	98200	98500	98200	485
661	20230615	094000	1982738500	98200	98300	98300	98000	1358
662	20230615	093900	1849448100	98300	98500	98500	98300	1156
663	20230615	093800	1735728500	98500	98500	98500	98400	219
664	20230615	093700	1714157800	98500	98600	98600	98400	275
665	20230615	093600	1687067000	98500	98600	98700	98500	574
666	20230615	093500	1630492900	98700	98700	98700	98600	168
667	20230615	093400	1613915500	98700	99000	99000	98500	3512
668	20230615	093300	1267430800	99100	99100	99100	99000	347
669	20230615	093200	1233074100	99100	99100	99100	99000	176
670	20230615	093100	1215633000	99100	99100	99100	99000	162
671	20230615	093000	1199586700	99200	99100	99200	99100	111
672	20230615	092900	1188585800	99200	99200	99200	99100	152
673	20230615	092800	1173515100	99100	99200	99200	99100	79
674	20230615	092700	1165684800	99200	99200	99200	99100	21
675	20230615	092600	1163601900	99200	99100	99200	99100	196
676	20230615	092500	1144178100	99200	99200	99200	99100	109
677	20230615	092400	1133365700	99200	99000	99200	99000	88
678	20230615	092300	1124645400	99100	99100	99100	99000	678
679	20230615	092200	1057493300	99100	99000	99100	99000	94
680	20230615	092100	1048180700	99000	99200	99200	99000	1197
681	20230615	092000	929656000	99200	99300	99300	99100	134
682	20230615	091900	916361700	99200	99300	99300	99200	144
683	20230615	091800	902074000	99300	99300	99400	99300	283
684	20230615	091700	873972000	99300	99000	99400	99000	207
685	20230615	091600	853457600	99100	98900	99100	98900	261
686	20230615	091500	827630500	98900	98900	98900	98700	146
687	20230615	091400	813208000	98900	98800	98900	98800	181
688	20230615	091300	795321800	98800	99000	99000	98800	645
689	20230615	091200	731505200	99000	99300	99300	99000	801
690	20230615	091100	652080200	99300	99300	99300	99300	950
691	20230615	091000	557745200	99400	99400	99400	99400	486
692	20230615	090900	509436800	99400	99500	99500	99400	61
693	20230615	090800	503370100	99500	99300	99500	99200	711
694	20230615	090700	432693100	99400	99400	99500	99300	848
695	20230615	090600	348429600	99400	99400	99400	99400	218
696	20230615	090500	326760400	99400	99600	99600	99300	531
697	20230615	090400	273952300	99600	99500	99600	99400	174
698	20230615	090300	256642200	99500	99700	99700	99400	1039
699	20230615	090200	153248200	99800	100000	100100	99600	630
700	20230615	090100	90386800	99900	99700	99900	99700	222
701	20230615	090000	68233100	99700	99600	99700	99600	685