KissMeData/035760/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192900	6677580600	73800	73800	73800	73800	1684
3	20230615	192800	6677580600	73800	73800	73800	73800	0
4	20230615	192700	6677580600	73800	73800	73800	73800	0
5	20230615	192600	6677580600	73800	73800	73800	73800	0
6	20230615	192500	6677580600	73800	73800	73800	73800	0
7	20230615	192400	6677580600	73800	73800	73800	73800	0
8	20230615	192300	6677580600	73800	73800	73800	73800	0
9	20230615	192200	6677580600	73800	73800	73800	73800	0
10	20230615	192100	6677580600	73800	73800	73800	73800	0
11	20230615	192000	6677580600	73800	73800	73800	73800	0
12	20230615	191900	6677580600	73800	73800	73800	73800	0
13	20230615	191800	6677580600	73800	73800	73800	73800	0
14	20230615	191700	6677580600	73800	73800	73800	73800	0
15	20230615	191600	6677580600	73800	73800	73800	73800	0
16	20230615	191500	6677580600	73800	73800	73800	73800	0
17	20230615	191400	6677580600	73800	73800	73800	73800	0
18	20230615	191300	6677580600	73800	73800	73800	73800	0
19	20230615	191200	6677580600	73800	73800	73800	73800	0
20	20230615	191100	6677580600	73800	73800	73800	73800	0
21	20230615	191000	6677580600	73800	73800	73800	73800	0
22	20230615	190900	6677580600	73800	73800	73800	73800	0
23	20230615	190800	6677580600	73800	73800	73800	73800	0
24	20230615	190700	6677580600	73800	73800	73800	73800	0
25	20230615	190600	6677580600	73800	73800	73800	73800	0
26	20230615	190500	6677580600	73800	73800	73800	73800	0
27	20230615	190400	6677580600	73800	73800	73800	73800	0
28	20230615	190300	6677580600	73800	73800	73800	73800	0
29	20230615	190200	6677580600	73800	73800	73800	73800	0
30	20230615	190100	6677580600	73800	73800	73800	73800	0
31	20230615	190000	6677580600	73800	73800	73800	73800	0
32	20230615	185900	6677580600	73800	73800	73800	73800	1684
33	20230615	185800	6677580600	73800	73800	73800	73800	0
34	20230615	185700	6677580600	73800	73800	73800	73800	0
35	20230615	185600	6677580600	73800	73800	73800	73800	0
36	20230615	185500	6677580600	73800	73800	73800	73800	0
37	20230615	185400	6677580600	73800	73800	73800	73800	0
38	20230615	185300	6677580600	73800	73800	73800	73800	0
39	20230615	185200	6677580600	73800	73800	73800	73800	0
40	20230615	185100	6677580600	73800	73800	73800	73800	0
41	20230615	185000	6677580600	73800	73800	73800	73800	0
42	20230615	184900	6677580600	73800	73800	73800	73800	0
43	20230615	184800	6677580600	73800	73800	73800	73800	0
44	20230615	184700	6677580600	73800	73800	73800	73800	0
45	20230615	184600	6677580600	73800	73800	73800	73800	0
46	20230615	184500	6677580600	73800	73800	73800	73800	0
47	20230615	184400	6677580600	73800	73800	73800	73800	0
48	20230615	184300	6677580600	73800	73800	73800	73800	0
49	20230615	184200	6677580600	73800	73800	73800	73800	0
50	20230615	184100	6677580600	73800	73800	73800	73800	0
51	20230615	184000	6677580600	73800	73800	73800	73800	0
52	20230615	183900	6677580600	73800	73800	73800	73800	0
53	20230615	183800	6677580600	73800	73800	73800	73800	0
54	20230615	183700	6677580600	73800	73800	73800	73800	0
55	20230615	183600	6677580600	73800	73800	73800	73800	0
56	20230615	183500	6677580600	73800	73800	73800	73800	0
57	20230615	183400	6677580600	73800	73800	73800	73800	0
58	20230615	183300	6677580600	73800	73800	73800	73800	0
59	20230615	183200	6677580600	73800	73800	73800	73800	0
60	20230615	183100	6677580600	73800	73800	73800	73800	0
61	20230615	183000	6677580600	73800	73800	73800	73800	0
62	20230615	182900	6677580600	73800	73800	73800	73800	1684
63	20230615	182800	6677580600	73800	73800	73800	73800	0
64	20230615	182700	6677580600	73800	73800	73800	73800	0
65	20230615	182600	6677580600	73800	73800	73800	73800	0
66	20230615	182500	6677580600	73800	73800	73800	73800	0
67	20230615	182400	6677580600	73800	73800	73800	73800	0
68	20230615	182300	6677580600	73800	73800	73800	73800	0
69	20230615	182200	6677580600	73800	73800	73800	73800	0
70	20230615	182100	6677580600	73800	73800	73800	73800	0
71	20230615	182000	6677580600	73800	73800	73800	73800	0
72	20230615	181900	6677580600	73800	73800	73800	73800	0
73	20230615	181800	6677580600	73800	73800	73800	73800	0
74	20230615	181700	6677580600	73800	73800	73800	73800	0
75	20230615	181600	6677580600	73800	73800	73800	73800	0
76	20230615	181500	6677580600	73800	73800	73800	73800	0
77	20230615	181400	6677580600	73800	73800	73800	73800	0
78	20230615	181300	6677580600	73800	73800	73800	73800	0
79	20230615	181200	6677580600	73800	73800	73800	73800	0
80	20230615	181100	6677580600	73800	73800	73800	73800	0
81	20230615	181000	6677580600	73800	73800	73800	73800	0
82	20230615	180900	6677580600	73800	73800	73800	73800	0
83	20230615	180800	6677580600	73800	73800	73800	73800	0
84	20230615	180700	6677580600	73800	73800	73800	73800	0
85	20230615	180600	6677580600	73800	73800	73800	73800	0
86	20230615	180500	6677580600	73800	73800	73800	73800	0
87	20230615	180400	6677580600	73800	73800	73800	73800	0
88	20230615	180300	6677580600	73800	73800	73800	73800	0
89	20230615	180200	6677580600	73800	73800	73800	73800	0
90	20230615	180100	6677580600	73800	73800	73800	73800	0
91	20230615	180000	6677580600	73800	73800	73800	73800	0
92	20230615	175900	6677580600	73800	73800	73800	73800	1684
93	20230615	175800	6677580600	73800	73800	73800	73800	0
94	20230615	175700	6677580600	73800	73800	73800	73800	0
95	20230615	175600	6677580600	73800	73800	73800	73800	0
96	20230615	175500	6677580600	73800	73800	73800	73800	0
97	20230615	175400	6677580600	73800	73800	73800	73800	0
98	20230615	175300	6677580600	73800	73800	73800	73800	0
99	20230615	175200	6677580600	73800	73800	73800	73800	0
100	20230615	175100	6677580600	73800	73800	73800	73800	0
101	20230615	175000	6677580600	73800	73800	73800	73800	0
102	20230615	174900	6677580600	73800	73800	73800	73800	0
103	20230615	174800	6677580600	73800	73800	73800	73800	0
104	20230615	174700	6677580600	73800	73800	73800	73800	0
105	20230615	174600	6677580600	73800	73800	73800	73800	0
106	20230615	174500	6677580600	73800	73800	73800	73800	0
107	20230615	174400	6677580600	73800	73800	73800	73800	0
108	20230615	174300	6677580600	73800	73800	73800	73800	0
109	20230615	174200	6677580600	73800	73800	73800	73800	0
110	20230615	174100	6677580600	73800	73800	73800	73800	0
111	20230615	174000	6677580600	73800	73800	73800	73800	0
112	20230615	173900	6677580600	73800	73800	73800	73800	0
113	20230615	173800	6677580600	73800	73800	73800	73800	0
114	20230615	173700	6677580600	73800	73800	73800	73800	0
115	20230615	173600	6677580600	73800	73800	73800	73800	0
116	20230615	173500	6677580600	73800	73800	73800	73800	0
117	20230615	173400	6677580600	73800	73800	73800	73800	0
118	20230615	173300	6677580600	73800	73800	73800	73800	0
119	20230615	173200	6677580600	73800	73800	73800	73800	0
120	20230615	173100	6677580600	73800	73800	73800	73800	0
121	20230615	173000	6677580600	73800	73800	73800	73800	0
122	20230615	172900	6677580600	73800	73800	73800	73800	1684
123	20230615	172800	6677580600	73800	73800	73800	73800	0
124	20230615	172700	6677580600	73800	73800	73800	73800	0
125	20230615	172600	6677580600	73800	73800	73800	73800	0
126	20230615	172500	6677580600	73800	73800	73800	73800	0
127	20230615	172400	6677580600	73800	73800	73800	73800	0
128	20230615	172300	6677580600	73800	73800	73800	73800	0
129	20230615	172200	6677580600	73800	73800	73800	73800	0
130	20230615	172100	6677580600	73800	73800	73800	73800	0
131	20230615	172000	6677580600	73800	73800	73800	73800	0
132	20230615	171900	6677580600	73800	73800	73800	73800	0
133	20230615	171800	6677580600	73800	73800	73800	73800	0
134	20230615	171700	6677580600	73800	73800	73800	73800	0
135	20230615	171600	6677580600	73800	73800	73800	73800	0
136	20230615	171500	6677580600	73800	73800	73800	73800	0
137	20230615	171400	6677580600	73800	73800	73800	73800	0
138	20230615	171300	6677580600	73800	73800	73800	73800	0
139	20230615	171200	6677580600	73800	73800	73800	73800	0
140	20230615	171100	6677580600	73800	73800	73800	73800	0
141	20230615	171000	6677580600	73800	73800	73800	73800	0
142	20230615	170900	6677580600	73800	73800	73800	73800	0
143	20230615	170800	6677580600	73800	73800	73800	73800	0
144	20230615	170700	6677580600	73800	73800	73800	73800	0
145	20230615	170600	6677580600	73800	73800	73800	73800	0
146	20230615	170500	6677580600	73800	73800	73800	73800	0
147	20230615	170400	6677580600	73800	73800	73800	73800	0
148	20230615	170300	6677580600	73800	73800	73800	73800	0
149	20230615	170200	6677580600	73800	73800	73800	73800	0
150	20230615	170100	6677580600	73800	73800	73800	73800	0
151	20230615	170000	6677580600	73800	73800	73800	73800	0
152	20230615	165900	6677580600	73800	73800	73800	73800	1684
153	20230615	165800	6677580600	73800	73800	73800	73800	0
154	20230615	165700	6677580600	73800	73800	73800	73800	0
155	20230615	165600	6677580600	73800	73800	73800	73800	0
156	20230615	165500	6677580600	73800	73800	73800	73800	0
157	20230615	165400	6677580600	73800	73800	73800	73800	0
158	20230615	165300	6677580600	73800	73800	73800	73800	0
159	20230615	165200	6677580600	73800	73800	73800	73800	0
160	20230615	165100	6677580600	73800	73800	73800	73800	0
161	20230615	165000	6677580600	73800	73800	73800	73800	0
162	20230615	164900	6677580600	73800	73800	73800	73800	0
163	20230615	164800	6677580600	73800	73800	73800	73800	0
164	20230615	164700	6677580600	73800	73800	73800	73800	0
165	20230615	164600	6677580600	73800	73800	73800	73800	0
166	20230615	164500	6677580600	73800	73800	73800	73800	0
167	20230615	164400	6677580600	73800	73800	73800	73800	0
168	20230615	164300	6677580600	73800	73800	73800	73800	0
169	20230615	164200	6677580600	73800	73800	73800	73800	0
170	20230615	164100	6677580600	73800	73800	73800	73800	0
171	20230615	164000	6677580600	73800	73800	73800	73800	0
172	20230615	163900	6677580600	73800	73800	73800	73800	0
173	20230615	163800	6677580600	73800	73800	73800	73800	0
174	20230615	163700	6677580600	73800	73800	73800	73800	0
175	20230615	163600	6677580600	73800	73800	73800	73800	0
176	20230615	163500	6677580600	73800	73800	73800	73800	0
177	20230615	163400	6677580600	73800	73800	73800	73800	0
178	20230615	163300	6677580600	73800	73800	73800	73800	0
179	20230615	163200	6677580600	73800	73800	73800	73800	0
180	20230615	163100	6677580600	73800	73800	73800	73800	0
181	20230615	163000	6677580600	73800	73800	73800	73800	0
182	20230615	162900	6677580600	73800	73800	73800	73800	1684
183	20230615	162800	6677580600	73800	73800	73800	73800	0
184	20230615	162700	6677580600	73800	73800	73800	73800	0
185	20230615	162600	6677580600	73800	73800	73800	73800	0
186	20230615	162500	6677580600	73800	73800	73800	73800	0
187	20230615	162400	6677580600	73800	73800	73800	73800	0
188	20230615	162300	6677580600	73800	73800	73800	73800	0
189	20230615	162200	6677580600	73800	73800	73800	73800	0
190	20230615	162100	6677580600	73800	73800	73800	73800	0
191	20230615	162000	6677580600	73800	73800	73800	73800	0
192	20230615	161900	6677580600	73800	73800	73800	73800	0
193	20230615	161800	6677580600	73800	73800	73800	73800	0
194	20230615	161700	6677580600	73800	73800	73800	73800	0
195	20230615	161600	6677580600	73800	73800	73800	73800	0
196	20230615	161500	6677580600	73800	73800	73800	73800	0
197	20230615	161400	6677580600	73800	73800	73800	73800	0
198	20230615	161300	6677580600	73800	73800	73800	73800	0
199	20230615	161200	6677580600	73800	73800	73800	73800	0
200	20230615	161100	6677580600	73800	73800	73800	73800	0
201	20230615	161000	6677580600	73800	73800	73800	73800	0
202	20230615	160900	6677580600	73800	73800	73800	73800	0
203	20230615	160800	6677580600	73800	73800	73800	73800	0
204	20230615	160700	6677580600	73800	73800	73800	73800	0
205	20230615	160600	6677580600	73800	73800	73800	73800	0
206	20230615	160500	6677580600	73800	73800	73800	73800	0
207	20230615	160400	6677580600	73800	73800	73800	73800	0
208	20230615	160300	6677580600	73800	73800	73800	73800	0
209	20230615	160200	6677580600	73800	73800	73800	73800	0
210	20230615	160100	6677580600	73800	73800	73800	73800	0
211	20230615	160000	6677580600	73800	73800	73800	73800	0
212	20230615	155900	6677580600	73800	73800	73800	73800	1684
213	20230615	155800	6677580600	73800	73800	73800	73800	0
214	20230615	155700	6677580600	73800	73800	73800	73800	0
215	20230615	155600	6677580600	73800	73800	73800	73800	0
216	20230615	155500	6677580600	73800	73800	73800	73800	0
217	20230615	155400	6677580600	73800	73800	73800	73800	0
218	20230615	155300	6677580600	73800	73800	73800	73800	0
219	20230615	155200	6677580600	73800	73800	73800	73800	0
220	20230615	155100	6677580600	73800	73800	73800	73800	0
221	20230615	155000	6677580600	73800	73800	73800	73800	0
222	20230615	154900	6677580600	73800	73800	73800	73800	0
223	20230615	154800	6677580600	73800	73800	73800	73800	0
224	20230615	154700	6677580600	73800	73800	73800	73800	0
225	20230615	154600	6677580600	73800	73800	73800	73800	0
226	20230615	154500	6677580600	73800	73800	73800	73800	0
227	20230615	154400	6677580600	73800	73800	73800	73800	0
228	20230615	154300	6677580600	73800	73800	73800	73800	0
229	20230615	154200	6677580600	73800	73800	73800	73800	0
230	20230615	154100	6677580600	73800	73800	73800	73800	0
231	20230615	154000	6677580600	73800	73800	73800	73800	0
232	20230615	153900	6677580600	73800	73800	73800	73800	0
233	20230615	153800	6677580600	73800	73800	73800	73800	0
234	20230615	153700	6677580600	73800	73800	73800	73800	0
235	20230615	153600	6677580600	73800	73800	73800	73800	0
236	20230615	153500	6677580600	73800	73800	73800	73800	0
237	20230615	153400	6677580600	73800	73800	73800	73800	0
238	20230615	153300	6677580600	73800	73800	73800	73800	0
239	20230615	153200	6677580600	73800	73800	73800	73800	0
240	20230615	153100	6677580600	73800	73800	73800	73800	0
241	20230615	153000	6677580600	73800	73800	73800	73800	1684
242	20230615	152900	6553301400	73800	73800	73800	73800	0
243	20230615	152800	6553301400	73800	73800	73800	73800	0
244	20230615	152700	6553301400	73800	73800	73800	73800	0
245	20230615	152600	6553301400	73800	73800	73800	73800	0
246	20230615	152500	6553301400	73800	73800	73800	73800	0
247	20230615	152400	6553301400	73800	73800	73800	73800	0
248	20230615	152300	6553301400	73800	73800	73800	73800	0
249	20230615	152200	6553301400	73800	73800	73800	73800	0
250	20230615	152100	6553301400	73800	73800	73800	73800	0
251	20230615	152000	6553301400	73800	73800	73800	73800	0
252	20230615	151900	6553301400	73800	73600	73800	73600	244
253	20230615	151800	6535339300	73600	73700	73700	73600	56
254	20230615	151700	6531214400	73700	73600	73700	73600	83
255	20230615	151600	6525103300	73600	73600	73700	73600	91
256	20230615	151500	6518404000	73600	73800	73800	73600	142
257	20230615	151400	6507940200	73800	73700	73800	73700	30
258	20230615	151300	6505728500	73700	73800	73800	73700	52
259	20230615	151200	6501892800	73800	73700	73900	73700	132
260	20230615	151100	6492147700	73700	73700	73800	73700	202
261	20230615	151000	6477257000	73700	73700	73700	73600	294
262	20230615	150900	6455607300	73600	73700	73700	73600	82
263	20230615	150800	6449570200	73700	73700	73700	73600	123
264	20230615	150700	6440511800	73700	73800	73800	73600	144
265	20230615	150600	6429898500	73800	73700	73800	73700	165
266	20230615	150500	6417735800	73600	73800	73800	73600	451
267	20230615	150400	6384502900	73800	73800	73800	73700	175
268	20230615	150300	6371598600	73800	73800	73800	73700	62
269	20230615	150200	6367024300	73800	73800	73800	73700	103
270	20230615	150100	6359428600	73800	73800	73900	73700	124
271	20230615	150000	6350274700	73800	74100	74100	73800	405
272	20230615	145900	6320329800	74100	74100	74100	74000	123
273	20230615	145800	6311222100	74000	74000	74100	74000	197
274	20230615	145700	6296643400	74000	74000	74000	73900	337
275	20230615	145600	6271709800	74000	73900	74000	73900	206
276	20230615	145500	6256483900	73900	73900	73900	73800	68
277	20230615	145400	6251460400	73800	73900	73900	73800	147
278	20230615	145300	6240608800	73900	73900	73900	73800	90
279	20230615	145200	6233963700	73900	73800	73900	73800	64
280	20230615	145100	6229236700	73800	73800	73900	73700	264
281	20230615	145000	6209751300	73800	73700	73800	73700	89
282	20230615	144900	6203183600	73700	73800	73800	73700	141
283	20230615	144800	6192785000	73800	73700	73800	73700	170
284	20230615	144700	6180251900	73700	73800	73800	73700	51
285	20230615	144600	6176489800	73800	73800	73800	73700	119
286	20230615	144500	6167713000	73800	73800	73800	73700	256
287	20230615	144400	6148821700	73800	73800	73900	73800	35
288	20230615	144300	6146237800	73800	73900	73900	73800	299
289	20230615	144200	6124170100	73900	73900	73900	73800	157
290	20230615	144100	6112578500	73900	73900	74000	73900	191
291	20230615	144000	6098462600	73900	73900	74000	73900	172
292	20230615	143900	6085751000	73900	73800	74000	73700	203
293	20230615	143800	6070757800	73700	73700	73800	73700	209
294	20230615	143700	6055345600	73700	73800	73800	73700	83
295	20230615	143600	6049226900	73800	73700	73800	73700	35
296	20230615	143500	6046645500	73700	73800	73800	73700	153
297	20230615	143400	6035364200	73800	73700	73800	73700	90
298	20230615	143300	6028730200	73700	73800	73800	73700	24
299	20230615	143200	6026960400	73800	73700	73800	73700	263
300	20230615	143100	6007567400	73700	73700	73800	73700	172
301	20230615	143000	5994885500	73700	73700	73800	73700	75
302	20230615	142900	5989357000	73700	73800	73800	73700	125
303	20230615	142800	5980141500	73800	73700	73800	73700	104
304	20230615	142700	5972474700	73700	73700	73800	73700	28
305	20230615	142600	5970409900	73700	73800	73800	73700	115
306	20230615	142500	5961933400	73800	73500	73800	73500	102
307	20230615	142400	5954421700	73500	73600	73600	73500	195
308	20230615	142300	5940077500	73500	73600	73600	73500	247
309	20230615	142200	5921905100	73600	73700	73700	73600	154
310	20230615	142100	5910555600	73700	73700	73800	73700	128
311	20230615	142000	5901121200	73700	73700	73800	73700	128
312	20230615	141900	5891686500	73700	73700	73700	73600	103
313	20230615	141800	5884095700	73700	73600	73700	73600	95
314	20230615	141700	5877101200	73600	73700	73700	73600	125
315	20230615	141600	5867899000	73700	73700	73700	73600	48
316	20230615	141500	5864365100	73700	73500	73700	73500	425
317	20230615	141400	5833080900	73500	73600	73600	73500	43
318	20230615	141300	5829918500	73500	73600	73700	73500	266
319	20230615	141200	5810349500	73600	73700	73700	73600	142
320	20230615	141100	5799895200	73600	73700	73700	73600	40
321	20230615	141000	5796949100	73600	73700	73700	73600	184
322	20230615	140900	5783405700	73600	73700	73700	73600	75
323	20230615	140800	5777884800	73700	73700	73700	73600	70
324	20230615	140700	5772728100	73700	73700	73700	73600	114
325	20230615	140600	5764336500	73600	73700	73700	73600	42
326	20230615	140500	5761242000	73700	73700	73700	73600	76
327	20230615	140400	5755641500	73600	73700	73700	73600	188
328	20230615	140300	5741803800	73700	73700	73700	73700	12
329	20230615	140200	5740919400	73700	73700	73800	73700	184
330	20230615	140100	5727357200	73700	73700	73700	73600	146
331	20230615	140000	5716607200	73700	73700	73800	73700	172
332	20230615	135900	5703929900	73700	73800	73800	73700	103
333	20230615	135800	5696337900	73800	73800	73800	73700	191
334	20230615	135700	5682242500	73800	73700	73800	73700	43
335	20230615	135600	5679070500	73700	73800	73800	73700	83
336	20230615	135500	5672952300	73800	73800	73800	73700	168
337	20230615	135400	5660566500	73800	73600	73800	73600	121
338	20230615	135300	5651649200	73600	73700	73700	73600	150
339	20230615	135200	5640608000	73600	73700	73700	73600	127
340	20230615	135100	5631259000	73700	73700	73700	73600	95
341	20230615	135000	5624258500	73700	73700	73700	73600	210
342	20230615	134900	5608799500	73700	73700	73700	73600	20
343	20230615	134800	5607325800	73700	73700	73700	73600	244
344	20230615	134700	5589362000	73600	73600	73600	73600	82
345	20230615	134600	5583326800	73600	73600	73600	73500	45
346	20230615	134500	5580015800	73600	73600	73700	73500	185
347	20230615	134400	5566406200	73500	73500	73700	73500	260
348	20230615	134300	5547273000	73600	73500	73600	73500	11
349	20230615	134200	5546463700	73600	73600	73700	73600	190
350	20230615	134100	5532478400	73600	73600	73700	73600	137
351	20230615	134000	5522392200	73600	73600	73700	73600	50
352	20230615	133900	5518710800	73600	73600	73600	73500	268
353	20230615	133800	5498999000	73600	73500	73600	73500	31
354	20230615	133700	5496718100	73500	73500	73500	73500	47
355	20230615	133600	5493263600	73500	73600	73600	73500	262
356	20230615	133500	5474005400	73600	73600	73600	73500	59
357	20230615	133400	5469665600	73600	73500	73600	73500	84
358	20230615	133300	5463488800	73500	73500	73500	73500	285
359	20230615	133200	5442541300	73500	73500	73600	73500	49
360	20230615	133100	5438939200	73600	73600	73600	73500	82
361	20230615	133000	5432909200	73500	73500	73500	73500	194
362	20230615	132900	5418650200	73600	73600	73600	73500	19
363	20230615	132800	5417252100	73600	73500	73600	73500	186
364	20230615	132700	5403575800	73500	73400	73600	73400	136
365	20230615	132600	5393579900	73500	73500	73500	73500	241
366	20230615	132500	5375866400	73500	73600	73600	73400	258
367	20230615	132400	5356901300	73500	73600	73600	73500	20
368	20230615	132300	5355429600	73500	73600	73600	73500	120
369	20230615	132200	5346608300	73600	73500	73600	73500	109
370	20230615	132100	5338595100	73600	73600	73600	73500	62
371	20230615	132000	5334032600	73500	73500	73500	73500	170
372	20230615	131900	5321537600	73500	73600	73600	73500	104
373	20230615	131800	5313893500	73600	73500	73600	73500	30
374	20230615	131700	5311687800	73600	73500	73600	73500	150
375	20230615	131600	5300661400	73600	73500	73600	73500	253
376	20230615	131500	5282065800	73500	73500	73600	73500	68
377	20230615	131400	5277066700	73500	73600	73600	73500	271
378	20230615	131300	5257124500	73600	73600	73600	73600	44
379	20230615	131200	5253886100	73600	73600	73700	73600	114
380	20230615	131100	5245494800	73600	73600	73700	73600	130
381	20230615	131000	5235924900	73600	73700	73700	73600	63
382	20230615	130900	5231288000	73600	73700	73700	73600	126
383	20230615	130800	5222011800	73700	73600	73700	73600	297
384	20230615	130700	5200134000	73600	73700	73700	73600	59
385	20230615	130600	5195788200	73600	73600	73700	73600	80
386	20230615	130500	5189900000	73600	73700	73700	73600	230
387	20230615	130400	5172952800	73700	73800	73900	73700	225
388	20230615	130300	5156346600	73800	73800	73800	73800	99
389	20230615	130200	5149040400	73800	73800	73900	73800	90
390	20230615	130100	5142397000	73800	74100	74100	73800	1139
391	20230615	130000	5058138500	74000	74000	74100	74000	217
392	20230615	125900	5042080400	74000	73800	74000	73800	133
393	20230615	125800	5032260000	73900	73800	73900	73800	44
394	20230615	125700	5029009400	73800	73700	73800	73700	189
395	20230615	125600	5015070200	73700	73600	73700	73600	38
396	20230615	125500	5012271900	73700	73600	73700	73600	39
397	20230615	125400	5009398400	73600	73700	73700	73600	164
398	20230615	125300	4997312600	73700	73700	73700	73600	29
399	20230615	125200	4995175800	73700	73700	73700	73600	146
400	20230615	125100	4984415900	73600	73700	73700	73600	39
401	20230615	125000	4981545200	73700	73700	73700	73600	43
402	20230615	124900	4978377300	73600	73700	73700	73600	49
403	20230615	124800	4974768500	73700	73700	73700	73600	69
404	20230615	124700	4969688300	73700	73600	73700	73600	35
405	20230615	124600	4967109400	73600	73600	73600	73600	75
406	20230615	124500	4961589400	73600	73600	73700	73600	22
407	20230615	124400	4959969300	73700	73700	73700	73700	118
408	20230615	124300	4951272700	73700	73600	73700	73600	21
409	20230615	124200	4949727000	73600	73600	73700	73600	139
410	20230615	124100	4939489000	73700	73700	73700	73700	230
411	20230615	124000	4922538000	73800	73700	73800	73700	56
412	20230615	123900	4918408000	73700	73700	73800	73700	20
413	20230615	123800	4916933500	73800	74000	74000	73700	955
414	20230615	123700	4846377700	73900	74000	74000	73900	50
415	20230615	123600	4842681400	73900	73900	74000	73900	107
416	20230615	123500	4834774000	73900	73900	74000	73900	22
417	20230615	123400	4833146700	73900	74000	74000	73900	17
418	20230615	123300	4831890200	74000	73900	74000	73900	118
419	20230615	123200	4823167900	73900	74000	74000	73900	22
420	20230615	123100	4821541400	73900	73900	73900	73900	159
421	20230615	123000	4809791300	73900	73900	74000	73900	37
422	20230615	122900	4807054900	74000	74000	74000	73900	160
423	20230615	122800	4795215400	74000	73900	74000	73900	35
424	20230615	122700	4792627500	74000	73900	74000	73900	29
425	20230615	122600	4790482300	73900	73800	74000	73800	232
426	20230615	122500	4773339700	73800	73900	73900	73800	27
427	20230615	122400	4771345800	73800	73900	73900	73800	28
428	20230615	122300	4769277700	73900	73800	73900	73800	122
429	20230615	122200	4760271900	73800	73800	73900	73800	159
430	20230615	122100	4748522700	73800	73500	74000	73400	1820
431	20230615	122000	4614424400	73500	73600	73600	73500	37
432	20230615	121900	4611701900	73600	73600	73600	73600	248
433	20230615	121800	4593449100	73600	73600	73700	73600	132
434	20230615	121700	4583723500	73600	73700	73700	73600	99
435	20230615	121600	4576435900	73600	73600	73700	73600	48
436	20230615	121500	4572903000	73700	73600	73700	73600	47
437	20230615	121400	4569441500	73600	73600	73700	73600	20
438	20230615	121300	4567969400	73700	73600	73700	73600	63
439	20230615	121200	4563326700	73700	73600	73700	73600	76
440	20230615	121100	4557728400	73600	73600	73700	73600	61
441	20230615	121000	4553238700	73600	73700	73700	73600	41
442	20230615	120900	4550219600	73700	73700	74100	73600	1600
443	20230615	120800	4432083200	73700	73700	73700	73600	43
444	20230615	120700	4428915700	73700	73600	73700	73600	188
445	20230615	120600	4415077100	73500	73600	73600	73500	189
446	20230615	120500	4401170000	73500	73500	73600	73500	23
447	20230615	120400	4399478900	73500	73500	73600	73500	49
448	20230615	120300	4395877200	73500	73400	73500	73400	94
449	20230615	120200	4388969900	73400	73400	73400	73300	191
450	20230615	120100	4374952100	73300	73400	73400	73300	39
451	20230615	120000	4372091900	73300	73300	73400	73300	159
452	20230615	115900	4360433100	73300	73300	73400	73300	258
453	20230615	115800	4341521400	73400	73300	73400	73300	94
454	20230615	115700	4334628600	73300	73300	73300	73200	119
455	20230615	115600	4325906300	73200	73300	73300	73200	71
456	20230615	115500	4320705900	73300	73200	73300	73200	155
457	20230615	115400	4309355300	73200	73300	73300	73200	27
458	20230615	115300	4307377700	73300	73200	73300	73100	606
459	20230615	115200	4263020000	73100	73100	73200	73100	146
460	20230615	115100	4252345000	73100	73100	73100	73100	35
461	20230615	115000	4249786500	73100	73200	73200	73100	42
462	20230615	114900	4246716200	73200	73100	73200	73100	70
463	20230615	114800	4241597100	73200	73100	73200	73100	24
464	20230615	114700	4239841300	73100	73200	73200	73100	307
465	20230615	114600	4217397600	73200	73100	73200	73100	101
466	20230615	114500	4210008100	73100	73100	73200	73100	44
467	20230615	114400	4206789000	73100	73100	73200	73100	34
468	20230615	114300	4204303000	73100	73200	73200	73100	115
469	20230615	114200	4195891500	73200	73100	73200	73100	66
470	20230615	114100	4191063500	73100	73100	73200	73100	93
471	20230615	114000	4184265000	73200	73100	73200	73100	78
472	20230615	113900	4178560000	73200	73100	73200	73100	37
473	20230615	113800	4175852100	73200	73100	73200	73100	63
474	20230615	113700	4171245900	73100	73100	73100	73100	24
475	20230615	113600	4169491500	73100	73100	73200	73100	69
476	20230615	113500	4164446600	73100	73200	73200	73100	275
477	20230615	113400	4144318200	73200	73300	73300	73200	734
478	20230615	113300	4090520100	73300	73400	73400	73300	100
479	20230615	113200	4083185200	73300	73300	73400	73300	144
480	20230615	113100	4072629100	73300	73400	73400	73300	15
481	20230615	113000	4071529300	73400	73300	73400	73300	24
482	20230615	112900	4069769000	73300	73300	73400	73300	32
483	20230615	112800	4067421500	73400	73400	73400	73300	30
484	20230615	112700	4065219900	73300	73300	73300	73100	269
485	20230615	112600	4045532600	73300	73200	73300	73200	52
486	20230615	112500	4041721800	73200	73200	73300	73200	195
487	20230615	112400	4027430900	73200	73100	73300	73100	543
488	20230615	112300	3987687200	73100	73000	73100	73000	200
489	20230615	112200	3973081300	72900	73000	73000	72700	390
490	20230615	112100	3944646800	73000	72900	73000	72800	224
491	20230615	112000	3928317200	72800	72800	72900	72500	1392
492	20230615	111900	3827196100	72800	72800	72900	72800	147
493	20230615	111800	3816487700	72800	72900	72900	72500	1979
494	20230615	111700	3672663100	72900	72900	72900	72800	136
495	20230615	111600	3662752300	72800	72900	72900	72800	92
496	20230615	111500	3656052700	72900	72800	72900	72800	31
497	20230615	111400	3653794700	72800	72900	72900	72800	33
498	20230615	111300	3651391100	72800	72800	72900	72800	136
499	20230615	111200	3641486400	72800	72700	72800	72700	262
500	20230615	111100	3622426700	72800	72900	72900	72700	963
501	20230615	111000	3552319500	72900	73000	73000	72900	205
502	20230615	110900	3537373900	72900	72900	73000	72900	204
503	20230615	110800	3522500800	73000	72900	73000	72900	549
504	20230615	110700	3482477400	72900	73000	73000	72900	116
505	20230615	110600	3474019500	73000	72900	73000	72900	71
506	20230615	110500	3468839500	73000	73000	73000	72900	130
507	20230615	110400	3459352900	72900	73000	73000	72900	293
508	20230615	110300	3437979500	72900	73000	73000	72900	960
509	20230615	110200	3367901200	73000	73000	73100	73000	127
510	20230615	110100	3358627400	73100	73100	73100	73000	484
511	20230615	110000	3323279400	73000	73100	73200	73000	478
512	20230615	105900	3288380500	73100	73100	73200	73100	104
513	20230615	105800	3280775300	73200	73100	73200	73100	264
514	20230615	105700	3261475600	73000	73000	73100	72900	569
515	20230615	105600	3219916800	73000	73000	73000	72900	486
516	20230615	105500	3184442200	73000	73000	73000	72900	791
517	20230615	105400	3126711800	73000	73100	73100	72900	975
518	20230615	105300	3055541400	73000	73000	73100	73000	2667
519	20230615	105200	2860846300	73000	73200	73200	73000	1018
520	20230615	105100	2786425000	73100	73200	73200	73100	235
521	20230615	105000	2769245200	73100	73100	73200	73100	357
522	20230615	104900	2743144900	73200	73200	73200	73100	209
523	20230615	104800	2727860000	73200	73100	73200	73100	75
524	20230615	104700	2722374400	73200	73200	73300	73100	1238
525	20230615	104600	2631753000	73300	73200	73300	73200	86
526	20230615	104500	2625456400	73300	73200	73300	73200	169
527	20230615	104400	2613073900	73300	73300	73300	73200	166
528	20230615	104300	2600907500	73300	73200	73300	73200	41
529	20230615	104200	2597905900	73300	73300	73300	73200	234
530	20230615	104100	2580767800	73300	73400	73400	73200	977
531	20230615	104000	2509154300	73300	73300	73400	73300	159
532	20230615	103900	2497497900	73300	73400	73400	73300	40
533	20230615	103800	2494564700	73400	73400	73400	73300	299
534	20230615	103700	2472630400	73400	73300	73400	73300	214
535	20230615	103600	2456941100	73300	73300	73400	73300	220
536	20230615	103500	2440814700	73400	73400	73400	73300	107
537	20230615	103400	2432968600	73300	73400	73500	73300	377
538	20230615	103300	2405297200	73400	73500	73500	73400	243
539	20230615	103200	2387457800	73400	73500	73500	73400	243
540	20230615	103100	2369613100	73500	73500	73500	73400	838
541	20230615	103000	2308100700	73400	73400	73500	73400	725
542	20230615	102900	2254818100	73500	73400	73500	73400	42
543	20230615	102800	2251732600	73400	73600	73600	73400	3195
544	20230615	102700	2016906200	73600	73500	73600	73500	438
545	20230615	102600	1984700900	73600	73600	73600	73500	307
546	20230615	102500	1962120800	73500	73600	73600	73500	94
547	20230615	102400	1955205000	73600	73600	73600	73500	974
548	20230615	102300	1883567000	73600	73600	73700	73600	766
549	20230615	102200	1827163800	73700	73600	73700	73600	166
550	20230615	102100	1814940800	73700	74000	74000	73600	6577
551	20230615	102000	1328955100	74000	74000	74100	74000	42
552	20230615	101900	1325846900	74100	74000	74100	74000	12
553	20230615	101800	1324958800	74100	74000	74100	74000	895
554	20230615	101700	1258725500	74100	74100	74100	74000	41
555	20230615	101600	1255690300	74000	74100	74200	74000	150
556	20230615	101500	1244577800	74100	74100	74200	74100	380
557	20230615	101400	1216416300	74100	74100	74200	74100	58
558	20230615	101300	1212118100	74100	74100	74200	74100	82
559	20230615	101200	1206041800	74100	74200	74200	74100	41
560	20230615	101100	1203003000	74100	74200	74200	74100	120
561	20230615	101000	1194108600	74200	74100	74200	74100	39
562	20230615	100900	1191216700	74200	74200	74200	74100	111
563	20230615	100800	1182990300	74200	74100	74200	74100	60
564	20230615	100700	1178541200	74100	74100	74100	74100	55
565	20230615	100600	1174465700	74100	74200	74200	74100	311
566	20230615	100500	1151415300	74200	74200	74200	74100	287
567	20230615	100400	1130123900	74100	74100	74200	74100	88
568	20230615	100300	1123603000	74100	74100	74200	74100	34
569	20230615	100200	1121083400	74100	74200	74200	74100	52
570	20230615	100100	1117229200	74200	74200	74200	74100	93
571	20230615	100000	1110336700	74100	74100	74200	74100	235
572	20230615	095900	1092922800	74100	74200	74200	74100	99
573	20230615	095800	1085586400	74100	74100	74100	74000	1009
574	20230615	095700	1010825600	74100	74000	74100	74000	22
575	20230615	095600	1009197100	74100	74000	74100	74000	36
576	20230615	095500	1006531200	74100	74000	74100	74000	25
577	20230615	095400	1004681000	74100	74100	74100	74000	872
578	20230615	095300	940072100	74100	74100	74200	74100	52
579	20230615	095200	936217800	74100	74100	74100	74100	20
580	20230615	095100	934735800	74100	74200	74200	74100	130
581	20230615	095000	925098600	74100	74100	74200	74100	39
582	20230615	094900	922206600	74100	74200	74200	74100	35
583	20230615	094800	919612900	74100	74100	74200	74100	54
584	20230615	094700	915611300	74100	74200	74200	74100	165
585	20230615	094600	903384500	74200	74200	74200	74200	6
586	20230615	094500	902939300	74200	74100	74200	74100	60
587	20230615	094400	898492300	74200	74200	74300	74100	973
588	20230615	094300	826296800	74200	74300	74300	74200	3
589	20230615	094200	826074100	74200	74300	74300	74200	253
590	20230615	094100	807287100	74300	74300	74400	74300	32
591	20230615	094000	804908900	74300	74400	74400	74300	15
592	20230615	093900	803794100	74300	74200	74300	74200	581
593	20230615	093800	760636900	74200	74400	74400	74200	824
594	20230615	093700	699415300	74400	74400	74400	74400	215
595	20230615	093600	683419300	74400	74500	74500	74400	30
596	20230615	093500	681186000	74500	74600	74600	74500	6
597	20230615	093400	680738900	74600	74500	74600	74400	70
598	20230615	093300	675523800	74600	74600	74600	74500	113
599	20230615	093200	667104000	74600	74500	74600	74400	132
600	20230615	093100	657270400	74500	74400	74500	74400	119
601	20230615	093000	648405000	74500	74400	74500	74400	25
602	20230615	092900	646543900	74500	74500	74500	74400	203
603	20230615	092800	631420500	74500	74500	74600	74400	180
604	20230615	092700	618011700	74600	74500	74600	74500	114
605	20230615	092600	609518300	74500	74500	74500	74500	57
606	20230615	092500	605271800	74500	74400	74500	74400	569
607	20230615	092400	562938100	74500	74500	74500	74400	691
608	20230615	092300	511527000	74400	74600	74600	74400	630
609	20230615	092200	464575200	74800	74300	75000	74200	1571
610	20230615	092100	347389600	74200	74300	74300	74200	124
611	20230615	092000	338180600	74300	74200	74300	74200	37
612	20230615	091900	335434500	74200	74400	74400	74200	125
613	20230615	091800	326146000	74400	74200	74400	74200	117
614	20230615	091700	317459400	74100	74100	74100	74000	459
615	20230615	091600	283450400	74100	74100	74100	74000	92
616	20230615	091500	276636000	74100	74000	74100	74000	142
617	20230615	091400	266117000	74100	74200	74200	74000	583
618	20230615	091300	222923400	74100	74200	74200	74100	142
619	20230615	091200	212397300	74200	74200	74200	74100	32
620	20230615	091100	210024500	74200	74200	74200	74100	66
621	20230615	091000	205127700	74200	74200	74200	74100	236
622	20230615	090900	187620700	74200	74200	74200	74100	482
623	20230615	090800	151859800	74200	74300	74300	74200	87
624	20230615	090700	145400700	74200	74300	74300	74200	285
625	20230615	090600	124228200	74300	74400	74400	74300	52
626	20230615	090500	120363100	74400	74600	74600	74400	352
627	20230615	090400	94150100	74600	74500	74600	74500	101
628	20230615	090300	86625400	74500	74400	74500	74300	35
629	20230615	090200	84022000	74400	74500	74500	74100	656
630	20230615	090100	35271000	74500	74500	74600	74500	149
631	20230615	090000	24170400	74600	74600	74600	74600	324