KissMeData/084110/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205900	251112100	20200	20200	20200	20200	452
3	20230615	205800	251112100	20200	20200	20200	20200	0
4	20230615	205700	251112100	20200	20200	20200	20200	0
5	20230615	205600	251112100	20200	20200	20200	20200	0
6	20230615	205500	251112100	20200	20200	20200	20200	0
7	20230615	205400	251112100	20200	20200	20200	20200	0
8	20230615	205300	251112100	20200	20200	20200	20200	0
9	20230615	205200	251112100	20200	20200	20200	20200	0
10	20230615	205100	251112100	20200	20200	20200	20200	0
11	20230615	205000	251112100	20200	20200	20200	20200	0
12	20230615	204900	251112100	20200	20200	20200	20200	0
13	20230615	204800	251112100	20200	20200	20200	20200	0
14	20230615	204700	251112100	20200	20200	20200	20200	0
15	20230615	204600	251112100	20200	20200	20200	20200	0
16	20230615	204500	251112100	20200	20200	20200	20200	0
17	20230615	204400	251112100	20200	20200	20200	20200	0
18	20230615	204300	251112100	20200	20200	20200	20200	0
19	20230615	204200	251112100	20200	20200	20200	20200	0
20	20230615	204100	251112100	20200	20200	20200	20200	0
21	20230615	204000	251112100	20200	20200	20200	20200	0
22	20230615	203900	251112100	20200	20200	20200	20200	0
23	20230615	203800	251112100	20200	20200	20200	20200	0
24	20230615	203700	251112100	20200	20200	20200	20200	0
25	20230615	203600	251112100	20200	20200	20200	20200	0
26	20230615	203500	251112100	20200	20200	20200	20200	0
27	20230615	203400	251112100	20200	20200	20200	20200	0
28	20230615	203300	251112100	20200	20200	20200	20200	0
29	20230615	203200	251112100	20200	20200	20200	20200	0
30	20230615	203100	251112100	20200	20200	20200	20200	0
31	20230615	203000	251112100	20200	20200	20200	20200	0
32	20230615	202900	251112100	20200	20200	20200	20200	452
33	20230615	202800	251112100	20200	20200	20200	20200	0
34	20230615	202700	251112100	20200	20200	20200	20200	0
35	20230615	202600	251112100	20200	20200	20200	20200	0
36	20230615	202500	251112100	20200	20200	20200	20200	0
37	20230615	202400	251112100	20200	20200	20200	20200	0
38	20230615	202300	251112100	20200	20200	20200	20200	0
39	20230615	202200	251112100	20200	20200	20200	20200	0
40	20230615	202100	251112100	20200	20200	20200	20200	0
41	20230615	202000	251112100	20200	20200	20200	20200	0
42	20230615	201900	251112100	20200	20200	20200	20200	0
43	20230615	201800	251112100	20200	20200	20200	20200	0
44	20230615	201700	251112100	20200	20200	20200	20200	0
45	20230615	201600	251112100	20200	20200	20200	20200	0
46	20230615	201500	251112100	20200	20200	20200	20200	0
47	20230615	201400	251112100	20200	20200	20200	20200	0
48	20230615	201300	251112100	20200	20200	20200	20200	0
49	20230615	201200	251112100	20200	20200	20200	20200	0
50	20230615	201100	251112100	20200	20200	20200	20200	0
51	20230615	201000	251112100	20200	20200	20200	20200	0
52	20230615	200900	251112100	20200	20200	20200	20200	0
53	20230615	200800	251112100	20200	20200	20200	20200	0
54	20230615	200700	251112100	20200	20200	20200	20200	0
55	20230615	200600	251112100	20200	20200	20200	20200	0
56	20230615	200500	251112100	20200	20200	20200	20200	0
57	20230615	200400	251112100	20200	20200	20200	20200	0
58	20230615	200300	251112100	20200	20200	20200	20200	0
59	20230615	200200	251112100	20200	20200	20200	20200	0
60	20230615	200100	251112100	20200	20200	20200	20200	0
61	20230615	200000	251112100	20200	20200	20200	20200	0
62	20230615	195900	251112100	20200	20200	20200	20200	452
63	20230615	195800	251112100	20200	20200	20200	20200	0
64	20230615	195700	251112100	20200	20200	20200	20200	0
65	20230615	195600	251112100	20200	20200	20200	20200	0
66	20230615	195500	251112100	20200	20200	20200	20200	0
67	20230615	195400	251112100	20200	20200	20200	20200	0
68	20230615	195300	251112100	20200	20200	20200	20200	0
69	20230615	195200	251112100	20200	20200	20200	20200	0
70	20230615	195100	251112100	20200	20200	20200	20200	0
71	20230615	195000	251112100	20200	20200	20200	20200	0
72	20230615	194900	251112100	20200	20200	20200	20200	0
73	20230615	194800	251112100	20200	20200	20200	20200	0
74	20230615	194700	251112100	20200	20200	20200	20200	0
75	20230615	194600	251112100	20200	20200	20200	20200	0
76	20230615	194500	251112100	20200	20200	20200	20200	0
77	20230615	194400	251112100	20200	20200	20200	20200	0
78	20230615	194300	251112100	20200	20200	20200	20200	0
79	20230615	194200	251112100	20200	20200	20200	20200	0
80	20230615	194100	251112100	20200	20200	20200	20200	0
81	20230615	194000	251112100	20200	20200	20200	20200	0
82	20230615	193900	251112100	20200	20200	20200	20200	0
83	20230615	193800	251112100	20200	20200	20200	20200	0
84	20230615	193700	251112100	20200	20200	20200	20200	0
85	20230615	193600	251112100	20200	20200	20200	20200	0
86	20230615	193500	251112100	20200	20200	20200	20200	0
87	20230615	193400	251112100	20200	20200	20200	20200	0
88	20230615	193300	251112100	20200	20200	20200	20200	0
89	20230615	193200	251112100	20200	20200	20200	20200	0
90	20230615	193100	251112100	20200	20200	20200	20200	0
91	20230615	193000	251112100	20200	20200	20200	20200	0
92	20230615	192900	251112100	20200	20200	20200	20200	452
93	20230615	192800	251112100	20200	20200	20200	20200	0
94	20230615	192700	251112100	20200	20200	20200	20200	0
95	20230615	192600	251112100	20200	20200	20200	20200	0
96	20230615	192500	251112100	20200	20200	20200	20200	0
97	20230615	192400	251112100	20200	20200	20200	20200	0
98	20230615	192300	251112100	20200	20200	20200	20200	0
99	20230615	192200	251112100	20200	20200	20200	20200	0
100	20230615	192100	251112100	20200	20200	20200	20200	0
101	20230615	192000	251112100	20200	20200	20200	20200	0
102	20230615	191900	251112100	20200	20200	20200	20200	0
103	20230615	191800	251112100	20200	20200	20200	20200	0
104	20230615	191700	251112100	20200	20200	20200	20200	0
105	20230615	191600	251112100	20200	20200	20200	20200	0
106	20230615	191500	251112100	20200	20200	20200	20200	0
107	20230615	191400	251112100	20200	20200	20200	20200	0
108	20230615	191300	251112100	20200	20200	20200	20200	0
109	20230615	191200	251112100	20200	20200	20200	20200	0
110	20230615	191100	251112100	20200	20200	20200	20200	0
111	20230615	191000	251112100	20200	20200	20200	20200	0
112	20230615	190900	251112100	20200	20200	20200	20200	0
113	20230615	190800	251112100	20200	20200	20200	20200	0
114	20230615	190700	251112100	20200	20200	20200	20200	0
115	20230615	190600	251112100	20200	20200	20200	20200	0
116	20230615	190500	251112100	20200	20200	20200	20200	0
117	20230615	190400	251112100	20200	20200	20200	20200	0
118	20230615	190300	251112100	20200	20200	20200	20200	0
119	20230615	190200	251112100	20200	20200	20200	20200	0
120	20230615	190100	251112100	20200	20200	20200	20200	0
121	20230615	190000	251112100	20200	20200	20200	20200	0
122	20230615	185900	251112100	20200	20200	20200	20200	452
123	20230615	185800	251112100	20200	20200	20200	20200	0
124	20230615	185700	251112100	20200	20200	20200	20200	0
125	20230615	185600	251112100	20200	20200	20200	20200	0
126	20230615	185500	251112100	20200	20200	20200	20200	0
127	20230615	185400	251112100	20200	20200	20200	20200	0
128	20230615	185300	251112100	20200	20200	20200	20200	0
129	20230615	185200	251112100	20200	20200	20200	20200	0
130	20230615	185100	251112100	20200	20200	20200	20200	0
131	20230615	185000	251112100	20200	20200	20200	20200	0
132	20230615	184900	251112100	20200	20200	20200	20200	0
133	20230615	184800	251112100	20200	20200	20200	20200	0
134	20230615	184700	251112100	20200	20200	20200	20200	0
135	20230615	184600	251112100	20200	20200	20200	20200	0
136	20230615	184500	251112100	20200	20200	20200	20200	0
137	20230615	184400	251112100	20200	20200	20200	20200	0
138	20230615	184300	251112100	20200	20200	20200	20200	0
139	20230615	184200	251112100	20200	20200	20200	20200	0
140	20230615	184100	251112100	20200	20200	20200	20200	0
141	20230615	184000	251112100	20200	20200	20200	20200	0
142	20230615	183900	251112100	20200	20200	20200	20200	0
143	20230615	183800	251112100	20200	20200	20200	20200	0
144	20230615	183700	251112100	20200	20200	20200	20200	0
145	20230615	183600	251112100	20200	20200	20200	20200	0
146	20230615	183500	251112100	20200	20200	20200	20200	0
147	20230615	183400	251112100	20200	20200	20200	20200	0
148	20230615	183300	251112100	20200	20200	20200	20200	0
149	20230615	183200	251112100	20200	20200	20200	20200	0
150	20230615	183100	251112100	20200	20200	20200	20200	0
151	20230615	183000	251112100	20200	20200	20200	20200	0
152	20230615	182900	251112100	20200	20200	20200	20200	452
153	20230615	182800	251112100	20200	20200	20200	20200	0
154	20230615	182700	251112100	20200	20200	20200	20200	0
155	20230615	182600	251112100	20200	20200	20200	20200	0
156	20230615	182500	251112100	20200	20200	20200	20200	0
157	20230615	182400	251112100	20200	20200	20200	20200	0
158	20230615	182300	251112100	20200	20200	20200	20200	0
159	20230615	182200	251112100	20200	20200	20200	20200	0
160	20230615	182100	251112100	20200	20200	20200	20200	0
161	20230615	182000	251112100	20200	20200	20200	20200	0
162	20230615	181900	251112100	20200	20200	20200	20200	0
163	20230615	181800	251112100	20200	20200	20200	20200	0
164	20230615	181700	251112100	20200	20200	20200	20200	0
165	20230615	181600	251112100	20200	20200	20200	20200	0
166	20230615	181500	251112100	20200	20200	20200	20200	0
167	20230615	181400	251112100	20200	20200	20200	20200	0
168	20230615	181300	251112100	20200	20200	20200	20200	0
169	20230615	181200	251112100	20200	20200	20200	20200	0
170	20230615	181100	251112100	20200	20200	20200	20200	0
171	20230615	181000	251112100	20200	20200	20200	20200	0
172	20230615	180900	251112100	20200	20200	20200	20200	0
173	20230615	180800	251112100	20200	20200	20200	20200	0
174	20230615	180700	251112100	20200	20200	20200	20200	0
175	20230615	180600	251112100	20200	20200	20200	20200	0
176	20230615	180500	251112100	20200	20200	20200	20200	0
177	20230615	180400	251112100	20200	20200	20200	20200	0
178	20230615	180300	251112100	20200	20200	20200	20200	0
179	20230615	180200	251112100	20200	20200	20200	20200	0
180	20230615	180100	251112100	20200	20200	20200	20200	0
181	20230615	180000	251112100	20200	20200	20200	20200	0
182	20230615	175900	251112100	20200	20200	20200	20200	452
183	20230615	175800	251112100	20200	20200	20200	20200	0
184	20230615	175700	251112100	20200	20200	20200	20200	0
185	20230615	175600	251112100	20200	20200	20200	20200	0
186	20230615	175500	251112100	20200	20200	20200	20200	0
187	20230615	175400	251112100	20200	20200	20200	20200	0
188	20230615	175300	251112100	20200	20200	20200	20200	0
189	20230615	175200	251112100	20200	20200	20200	20200	0
190	20230615	175100	251112100	20200	20200	20200	20200	0
191	20230615	175000	251112100	20200	20200	20200	20200	0
192	20230615	174900	251112100	20200	20200	20200	20200	0
193	20230615	174800	251112100	20200	20200	20200	20200	0
194	20230615	174700	251112100	20200	20200	20200	20200	0
195	20230615	174600	251112100	20200	20200	20200	20200	0
196	20230615	174500	251112100	20200	20200	20200	20200	0
197	20230615	174400	251112100	20200	20200	20200	20200	0
198	20230615	174300	251112100	20200	20200	20200	20200	0
199	20230615	174200	251112100	20200	20200	20200	20200	0
200	20230615	174100	251112100	20200	20200	20200	20200	0
201	20230615	174000	251112100	20200	20200	20200	20200	0
202	20230615	173900	251112100	20200	20200	20200	20200	0
203	20230615	173800	251112100	20200	20200	20200	20200	0
204	20230615	173700	251112100	20200	20200	20200	20200	0
205	20230615	173600	251112100	20200	20200	20200	20200	0
206	20230615	173500	251112100	20200	20200	20200	20200	0
207	20230615	173400	251112100	20200	20200	20200	20200	0
208	20230615	173300	251112100	20200	20200	20200	20200	0
209	20230615	173200	251112100	20200	20200	20200	20200	0
210	20230615	173100	251112100	20200	20200	20200	20200	0
211	20230615	173000	251112100	20200	20200	20200	20200	0
212	20230615	172900	251112100	20200	20200	20200	20200	452
213	20230615	172800	251112100	20200	20200	20200	20200	0
214	20230615	172700	251112100	20200	20200	20200	20200	0
215	20230615	172600	251112100	20200	20200	20200	20200	0
216	20230615	172500	251112100	20200	20200	20200	20200	0
217	20230615	172400	251112100	20200	20200	20200	20200	0
218	20230615	172300	251112100	20200	20200	20200	20200	0
219	20230615	172200	251112100	20200	20200	20200	20200	0
220	20230615	172100	251112100	20200	20200	20200	20200	0
221	20230615	172000	251112100	20200	20200	20200	20200	0
222	20230615	171900	251112100	20200	20200	20200	20200	0
223	20230615	171800	251112100	20200	20200	20200	20200	0
224	20230615	171700	251112100	20200	20200	20200	20200	0
225	20230615	171600	251112100	20200	20200	20200	20200	0
226	20230615	171500	251112100	20200	20200	20200	20200	0
227	20230615	171400	251112100	20200	20200	20200	20200	0
228	20230615	171300	251112100	20200	20200	20200	20200	0
229	20230615	171200	251112100	20200	20200	20200	20200	0
230	20230615	171100	251112100	20200	20200	20200	20200	0
231	20230615	171000	251112100	20200	20200	20200	20200	0
232	20230615	170900	251112100	20200	20200	20200	20200	0
233	20230615	170800	251112100	20200	20200	20200	20200	0
234	20230615	170700	251112100	20200	20200	20200	20200	0
235	20230615	170600	251112100	20200	20200	20200	20200	0
236	20230615	170500	251112100	20200	20200	20200	20200	0
237	20230615	170400	251112100	20200	20200	20200	20200	0
238	20230615	170300	251112100	20200	20200	20200	20200	0
239	20230615	170200	251112100	20200	20200	20200	20200	0
240	20230615	170100	251112100	20200	20200	20200	20200	0
241	20230615	170000	251112100	20200	20200	20200	20200	0
242	20230615	165900	251112100	20200	20200	20200	20200	452
243	20230615	165800	251112100	20200	20200	20200	20200	0
244	20230615	165700	251112100	20200	20200	20200	20200	0
245	20230615	165600	251112100	20200	20200	20200	20200	0
246	20230615	165500	251112100	20200	20200	20200	20200	0
247	20230615	165400	251112100	20200	20200	20200	20200	0
248	20230615	165300	251112100	20200	20200	20200	20200	0
249	20230615	165200	251112100	20200	20200	20200	20200	0
250	20230615	165100	251112100	20200	20200	20200	20200	0
251	20230615	165000	251112100	20200	20200	20200	20200	0
252	20230615	164900	251112100	20200	20200	20200	20200	0
253	20230615	164800	251112100	20200	20200	20200	20200	0
254	20230615	164700	251112100	20200	20200	20200	20200	0
255	20230615	164600	251112100	20200	20200	20200	20200	0
256	20230615	164500	251112100	20200	20200	20200	20200	0
257	20230615	164400	251112100	20200	20200	20200	20200	0
258	20230615	164300	251112100	20200	20200	20200	20200	0
259	20230615	164200	251112100	20200	20200	20200	20200	0
260	20230615	164100	251112100	20200	20200	20200	20200	0
261	20230615	164000	251112100	20200	20200	20200	20200	0
262	20230615	163900	251112100	20200	20200	20200	20200	0
263	20230615	163800	251112100	20200	20200	20200	20200	0
264	20230615	163700	251112100	20200	20200	20200	20200	0
265	20230615	163600	251112100	20200	20200	20200	20200	0
266	20230615	163500	251112100	20200	20200	20200	20200	0
267	20230615	163400	251112100	20200	20200	20200	20200	0
268	20230615	163300	251112100	20200	20200	20200	20200	0
269	20230615	163200	251112100	20200	20200	20200	20200	0
270	20230615	163100	251112100	20200	20200	20200	20200	0
271	20230615	163000	251112100	20200	20200	20200	20200	0
272	20230615	162900	251112100	20200	20200	20200	20200	452
273	20230615	162800	251112100	20200	20200	20200	20200	0
274	20230615	162700	251112100	20200	20200	20200	20200	0
275	20230615	162600	251112100	20200	20200	20200	20200	0
276	20230615	162500	251112100	20200	20200	20200	20200	0
277	20230615	162400	251112100	20200	20200	20200	20200	0
278	20230615	162300	251112100	20200	20200	20200	20200	0
279	20230615	162200	251112100	20200	20200	20200	20200	0
280	20230615	162100	251112100	20200	20200	20200	20200	0
281	20230615	162000	251112100	20200	20200	20200	20200	0
282	20230615	161900	251112100	20200	20200	20200	20200	0
283	20230615	161800	251112100	20200	20200	20200	20200	0
284	20230615	161700	251112100	20200	20200	20200	20200	0
285	20230615	161600	251112100	20200	20200	20200	20200	0
286	20230615	161500	251112100	20200	20200	20200	20200	0
287	20230615	161400	251112100	20200	20200	20200	20200	0
288	20230615	161300	251112100	20200	20200	20200	20200	0
289	20230615	161200	251112100	20200	20200	20200	20200	0
290	20230615	161100	251112100	20200	20200	20200	20200	0
291	20230615	161000	251112100	20200	20200	20200	20200	0
292	20230615	160900	251112100	20200	20200	20200	20200	0
293	20230615	160800	251112100	20200	20200	20200	20200	0
294	20230615	160700	251112100	20200	20200	20200	20200	0
295	20230615	160600	251112100	20200	20200	20200	20200	0
296	20230615	160500	251112100	20200	20200	20200	20200	0
297	20230615	160400	251112100	20200	20200	20200	20200	0
298	20230615	160300	251112100	20200	20200	20200	20200	0
299	20230615	160200	251112100	20200	20200	20200	20200	0
300	20230615	160100	251112100	20200	20200	20200	20200	0
301	20230615	160000	251112100	20200	20200	20200	20200	0
302	20230615	155900	251112100	20200	20200	20200	20200	452
303	20230615	155800	251112100	20200	20200	20200	20200	0
304	20230615	155700	251112100	20200	20200	20200	20200	0
305	20230615	155600	251112100	20200	20200	20200	20200	0
306	20230615	155500	251112100	20200	20200	20200	20200	0
307	20230615	155400	251112100	20200	20200	20200	20200	0
308	20230615	155300	251112100	20200	20200	20200	20200	0
309	20230615	155200	251112100	20200	20200	20200	20200	0
310	20230615	155100	251112100	20200	20200	20200	20200	0
311	20230615	155000	251112100	20200	20200	20200	20200	0
312	20230615	154900	251112100	20200	20200	20200	20200	0
313	20230615	154800	251112100	20200	20200	20200	20200	0
314	20230615	154700	251112100	20200	20200	20200	20200	0
315	20230615	154600	251112100	20200	20200	20200	20200	0
316	20230615	154500	251112100	20200	20200	20200	20200	0
317	20230615	154400	251112100	20200	20200	20200	20200	0
318	20230615	154300	251112100	20200	20200	20200	20200	0
319	20230615	154200	251112100	20200	20200	20200	20200	0
320	20230615	154100	251112100	20200	20200	20200	20200	0
321	20230615	154000	251112100	20200	20200	20200	20200	0
322	20230615	153900	251112100	20200	20200	20200	20200	0
323	20230615	153800	251112100	20200	20200	20200	20200	0
324	20230615	153700	251112100	20200	20200	20200	20200	0
325	20230615	153600	251112100	20200	20200	20200	20200	0
326	20230615	153500	251112100	20200	20200	20200	20200	0
327	20230615	153400	251112100	20200	20200	20200	20200	0
328	20230615	153300	251112100	20200	20200	20200	20200	0
329	20230615	153200	251112100	20200	20200	20200	20200	0
330	20230615	153100	251112100	20200	20200	20200	20200	0
331	20230615	153000	251112100	20200	20200	20200	20200	452
332	20230615	152900	241981700	20200	20200	20200	20200	0
333	20230615	152800	241981700	20200	20200	20200	20200	0
334	20230615	152700	241981700	20200	20200	20200	20200	0
335	20230615	152600	241981700	20200	20200	20200	20200	0
336	20230615	152500	241981700	20200	20200	20200	20200	0
337	20230615	152400	241981700	20200	20200	20200	20200	0
338	20230615	152300	241981700	20200	20200	20200	20200	0
339	20230615	152200	241981700	20200	20200	20200	20200	0
340	20230615	152100	241981700	20200	20200	20200	20200	0
341	20230615	152000	241981700	20200	20200	20200	20200	0
342	20230615	151900	241981700	20200	20150	20200	20100	59
343	20230615	151800	240793250	20150	20150	20200	20150	23
344	20230615	151700	240329100	20200	20200	20200	20200	2
345	20230615	151600	240288700	20150	20150	20150	20150	5
346	20230615	151500	240187950	20150	20150	20150	20150	0
347	20230615	151400	240187950	20150	20150	20150	20150	0
348	20230615	151300	240187950	20150	20150	20150	20150	8
349	20230615	151200	240026750	20150	20150	20150	20150	0
350	20230615	151100	240026750	20150	20150	20150	20150	0
351	20230615	151000	240026750	20150	20150	20150	20150	1
352	20230615	150900	240006600	20150	20150	20150	20150	0
353	20230615	150800	240006600	20150	20150	20150	20150	0
354	20230615	150700	240006600	20150	20150	20150	20150	15
355	20230615	150600	239704350	20200	20200	20200	20200	0
356	20230615	150500	239704350	20200	20200	20200	20200	0
357	20230615	150400	239704350	20200	20200	20200	20200	1
358	20230615	150300	239684150	20150	20150	20150	20150	0
359	20230615	150200	239684150	20150	20150	20150	20150	0
360	20230615	150100	239684150	20150	20150	20150	20150	0
361	20230615	150000	239684150	20150	20150	20150	20150	0
362	20230615	145900	239684150	20150	20150	20150	20150	400
363	20230615	145800	231624150	20150	20150	20150	20150	0
364	20230615	145700	231624150	20150	20150	20150	20150	5
365	20230615	145600	231523400	20150	20150	20150	20150	0
366	20230615	145500	231523400	20150	20150	20150	20150	10
367	20230615	145400	231321900	20200	20200	20200	20200	0
368	20230615	145300	231321900	20200	20200	20200	20200	4
369	20230615	145200	231241100	20200	20200	20200	20200	0
370	20230615	145100	231241100	20200	20200	20200	20200	1
371	20230615	145000	231220900	20150	20150	20150	20150	0
372	20230615	144900	231220900	20150	20150	20150	20150	24
373	20230615	144800	230737300	20150	20150	20150	20150	0
374	20230615	144700	230737300	20150	20150	20150	20150	0
375	20230615	144600	230737300	20150	20150	20150	20150	0
376	20230615	144500	230737300	20150	20150	20150	20150	2
377	20230615	144400	230697000	20150	20150	20150	20150	0
378	20230615	144300	230697000	20150	20200	20200	20150	44
379	20230615	144200	229809300	20150	20150	20150	20150	0
380	20230615	144100	229809300	20150	20150	20150	20150	0
381	20230615	144000	229809300	20150	20200	20200	20150	44
382	20230615	143900	228921600	20150	20150	20200	20150	69
383	20230615	143800	227530100	20200	20150	20200	20150	46
384	20230615	143700	226602050	20200	20200	20200	20200	23
385	20230615	143600	226137450	20150	20150	20150	20150	43
386	20230615	143500	225271000	20150	20150	20150	20150	0
387	20230615	143400	225271000	20150	20150	20150	20150	0
388	20230615	143300	225271000	20150	20150	20150	20150	100
389	20230615	143200	223256000	20150	20150	20150	20150	100
390	20230615	143100	221241000	20200	20200	20200	20200	0
391	20230615	143000	221241000	20200	20200	20200	20200	0
392	20230615	142900	221241000	20200	20200	20200	20200	0
393	20230615	142800	221241000	20200	20200	20200	20200	1
394	20230615	142700	221220800	20150	20150	20150	20150	21
395	20230615	142600	220797650	20200	20200	20200	20200	0
396	20230615	142500	220797650	20200	20200	20200	20200	0
397	20230615	142400	220797650	20200	20200	20200	20200	0
398	20230615	142300	220797650	20200	20200	20200	20200	0
399	20230615	142200	220797650	20200	20200	20200	20200	0
400	20230615	142100	220797650	20200	20200	20200	20200	0
401	20230615	142000	220797650	20200	20200	20200	20200	0
402	20230615	141900	220797650	20200	20200	20200	20200	1
403	20230615	141800	220777450	20200	20200	20200	20200	0
404	20230615	141700	220777450	20200	20200	20200	20200	0
405	20230615	141600	220777450	20200	20200	20200	20200	0
406	20230615	141500	220777450	20200	20200	20200	20200	0
407	20230615	141400	220777450	20200	20200	20200	20200	0
408	20230615	141300	220777450	20200	20200	20200	20200	0
409	20230615	141200	220777450	20200	20200	20200	20200	1
410	20230615	141100	220757250	20150	20150	20150	20150	0
411	20230615	141000	220757250	20150	20150	20150	20150	0
412	20230615	140900	220757250	20150	20150	20150	20150	3
413	20230615	140800	220696800	20200	20200	20200	20200	0
414	20230615	140700	220696800	20200	20200	20200	20200	0
415	20230615	140600	220696800	20200	20200	20200	20200	0
416	20230615	140500	220696800	20200	20200	20200	20200	0
417	20230615	140400	220696800	20200	20200	20200	20200	0
418	20230615	140300	220696800	20200	20150	20200	20150	2
419	20230615	140200	220656450	20200	20200	20200	20200	0
420	20230615	140100	220656450	20200	20200	20200	20200	0
421	20230615	140000	220656450	20200	20200	20200	20200	0
422	20230615	135900	220656450	20200	20200	20200	20200	1
423	20230615	135800	220636250	20150	20150	20150	20150	0
424	20230615	135700	220636250	20150	20150	20150	20150	53
425	20230615	135600	219568300	20150	20150	20150	20150	400
426	20230615	135500	211508300	20150	20150	20150	20150	0
427	20230615	135400	211508300	20150	20150	20150	20150	0
428	20230615	135300	211508300	20150	20150	20150	20150	4
429	20230615	135200	211427700	20150	20150	20150	20150	0
430	20230615	135100	211427700	20150	20150	20150	20150	0
431	20230615	135000	211427700	20150	20150	20150	20150	1
432	20230615	134900	211407550	20100	20100	20100	20100	0
433	20230615	134800	211407550	20100	20100	20100	20100	0
434	20230615	134700	211407550	20100	20100	20100	20100	0
435	20230615	134600	211407550	20100	20100	20100	20100	26
436	20230615	134500	210884950	20150	20150	20150	20150	0
437	20230615	134400	210884950	20150	20150	20150	20150	0
438	20230615	134300	210884950	20150	20150	20150	20150	0
439	20230615	134200	210884950	20150	20150	20150	20150	0
440	20230615	134100	210884950	20150	20150	20150	20150	0
441	20230615	134000	210884950	20150	20150	20150	20150	0
442	20230615	133900	210884950	20150	20150	20150	20150	8
443	20230615	133800	210723750	20150	20150	20150	20150	834
444	20230615	133700	193918650	20100	20100	20100	20100	0
445	20230615	133600	193918650	20100	20100	20100	20100	0
446	20230615	133500	193918650	20100	20100	20100	20100	0
447	20230615	133400	193918650	20100	20100	20100	20100	24
448	20230615	133300	193436250	20150	20150	20150	20150	0
449	20230615	133200	193436250	20150	20150	20150	20150	0
450	20230615	133100	193436250	20150	20150	20150	20150	3
451	20230615	133000	193375800	20100	20100	20100	20100	0
452	20230615	132900	193375800	20100	20100	20100	20100	0
453	20230615	132800	193375800	20100	20100	20100	20100	0
454	20230615	132700	193375800	20100	20100	20100	20100	0
455	20230615	132600	193375800	20100	20100	20100	20100	0
456	20230615	132500	193375800	20100	20100	20100	20100	0
457	20230615	132400	193375800	20100	20100	20100	20100	336
458	20230615	132300	186622200	20150	20150	20150	20150	0
459	20230615	132200	186622200	20150	20150	20150	20150	0
460	20230615	132100	186622200	20150	20150	20150	20150	0
461	20230615	132000	186622200	20150	20150	20150	20150	0
462	20230615	131900	186622200	20150	20150	20150	20150	0
463	20230615	131800	186622200	20150	20150	20150	20150	0
464	20230615	131700	186622200	20150	20150	20150	20150	1
465	20230615	131600	186602050	20150	20150	20150	20150	5
466	20230615	131500	186501300	20150	20150	20150	20150	0
467	20230615	131400	186501300	20150	20100	20150	20100	1068
468	20230615	131300	164984500	20100	20100	20100	20100	0
469	20230615	131200	164984500	20100	20100	20100	20100	0
470	20230615	131100	164984500	20100	20100	20100	20100	50
471	20230615	131000	163979500	20100	20100	20100	20100	1
472	20230615	130900	163959400	20050	20050	20050	20050	0
473	20230615	130800	163959400	20050	20050	20050	20050	23
474	20230615	130700	163498250	20100	20100	20100	20100	0
475	20230615	130600	163498250	20100	20100	20100	20100	0
476	20230615	130500	163498250	20100	20100	20100	20100	0
477	20230615	130400	163498250	20100	20100	20100	20100	1
478	20230615	130300	163478150	20050	20050	20050	20050	10
479	20230615	130200	163277650	20050	20050	20050	20050	0
480	20230615	130100	163277650	20050	20050	20050	20050	0
481	20230615	130000	163277650	20050	20050	20050	20050	10
482	20230615	125900	163077150	20100	20100	20100	20100	10
483	20230615	125800	162876150	20100	20100	20100	20100	1
484	20230615	125700	162856050	20100	20100	20100	20100	4
485	20230615	125600	162775650	20150	20150	20150	20150	0
486	20230615	125500	162775650	20150	20150	20150	20150	0
487	20230615	125400	162775650	20150	20150	20150	20150	0
488	20230615	125300	162775650	20150	20150	20150	20150	0
489	20230615	125200	162775650	20150	20150	20150	20150	0
490	20230615	125100	162775650	20150	20150	20150	20150	0
491	20230615	125000	162775650	20150	20150	20150	20150	1
492	20230615	124900	162755500	20100	20100	20100	20100	0
493	20230615	124800	162755500	20100	20100	20100	20100	0
494	20230615	124700	162755500	20100	20100	20100	20100	0
495	20230615	124600	162755500	20100	20100	20100	20100	0
496	20230615	124500	162755500	20100	20100	20100	20100	0
497	20230615	124400	162755500	20100	20100	20100	20100	0
498	20230615	124300	162755500	20100	20100	20100	20100	6
499	20230615	124200	162634900	20050	20050	20050	20050	0
500	20230615	124100	162634900	20050	20050	20050	20050	0
501	20230615	124000	162634900	20050	20050	20050	20050	22
502	20230615	123900	162193800	20150	20150	20150	20150	0
503	20230615	123800	162193800	20150	20100	20150	20100	4
504	20230615	123700	162113350	20150	20150	20150	20150	0
505	20230615	123600	162113350	20150	20150	20150	20150	5
506	20230615	123500	162012600	20050	20050	20050	20050	0
507	20230615	123400	162012600	20050	20050	20050	20050	0
508	20230615	123300	162012600	20050	20050	20050	20050	0
509	20230615	123200	162012600	20050	20050	20050	20050	10
510	20230615	123100	161812100	20050	20050	20050	20050	0
511	20230615	123000	161812100	20050	20050	20050	20050	0
512	20230615	122900	161812100	20050	20050	20050	20050	43
513	20230615	122800	160949950	20050	20050	20050	20050	0
514	20230615	122700	160949950	20050	20050	20050	20050	0
515	20230615	122600	160949950	20050	20050	20050	20050	0
516	20230615	122500	160949950	20050	20050	20050	20050	0
517	20230615	122400	160949950	20050	20050	20050	20050	0
518	20230615	122300	160949950	20050	20050	20050	20050	12
519	20230615	122200	160709350	20050	20050	20050	20050	0
520	20230615	122100	160709350	20050	20050	20050	20050	0
521	20230615	122000	160709350	20050	20050	20050	20050	0
522	20230615	121900	160709350	20050	20050	20050	20050	0
523	20230615	121800	160709350	20050	20050	20050	20050	0
524	20230615	121700	160709350	20050	20050	20050	20050	0
525	20230615	121600	160709350	20050	20050	20050	20050	0
526	20230615	121500	160709350	20050	20050	20050	20050	0
527	20230615	121400	160709350	20050	20050	20050	20050	0
528	20230615	121300	160709350	20050	20050	20050	20050	0
529	20230615	121200	160709350	20050	20050	20050	20050	30
530	20230615	121100	160107850	20050	20050	20050	20050	24
531	20230615	121000	159626650	20100	20100	20100	20100	0
532	20230615	120900	159626650	20100	20100	20100	20100	0
533	20230615	120800	159626650	20100	20100	20100	20100	0
534	20230615	120700	159626650	20100	20100	20100	20100	1
535	20230615	120600	159606550	20100	20100	20100	20100	0
536	20230615	120500	159606550	20100	20100	20100	20100	9
537	20230615	120400	159425650	20100	20100	20100	20100	0
538	20230615	120300	159425650	20100	20100	20100	20100	0
539	20230615	120200	159425650	20100	20100	20100	20100	0
540	20230615	120100	159425650	20100	20100	20100	20100	0
541	20230615	120000	159425650	20100	20100	20100	20100	0
542	20230615	115900	159425650	20100	20100	20100	20100	0
543	20230615	115800	159425650	20100	20100	20100	20100	0
544	20230615	115700	159425650	20100	20100	20100	20100	0
545	20230615	115600	159425650	20100	20100	20100	20100	0
546	20230615	115500	159425650	20100	20100	20100	20100	150
547	20230615	115400	156410650	20150	20150	20150	20150	0
548	20230615	115300	156410650	20150	20150	20150	20150	0
549	20230615	115200	156410650	20150	20150	20150	20150	0
550	20230615	115100	156410650	20150	20150	20150	20150	114
551	20230615	115000	154113550	20150	20150	20150	20150	0
552	20230615	114900	154113550	20150	20150	20150	20150	0
553	20230615	114800	154113550	20150	20150	20150	20150	0
554	20230615	114700	154113550	20150	20150	20150	20150	0
555	20230615	114600	154113550	20150	20150	20150	20150	0
556	20230615	114500	154113550	20150	20150	20150	20150	0
557	20230615	114400	154113550	20150	20150	20150	20150	0
558	20230615	114300	154113550	20150	20150	20150	20150	0
559	20230615	114200	154113550	20150	20150	20150	20150	0
560	20230615	114100	154113550	20150	20150	20150	20150	0
561	20230615	114000	154113550	20150	20150	20150	20150	0
562	20230615	113900	154113550	20150	20150	20150	20150	0
563	20230615	113800	154113550	20150	20150	20150	20150	0
564	20230615	113700	154113550	20150	20150	20150	20150	0
565	20230615	113600	154113550	20150	20150	20150	20150	0
566	20230615	113500	154113550	20150	20100	20150	20100	89
567	20230615	113400	152324600	20150	20150	20150	20150	0
568	20230615	113300	152324600	20150	20150	20150	20150	0
569	20230615	113200	152324600	20150	20150	20150	20150	0
570	20230615	113100	152324600	20150	20150	20150	20150	0
571	20230615	113000	152324600	20150	20150	20150	20150	1
572	20230615	112900	152304450	20100	20100	20100	20100	0
573	20230615	112800	152304450	20100	20100	20100	20100	76
574	20230615	112700	150776850	20100	20100	20100	20100	0
575	20230615	112600	150776850	20100	20100	20100	20100	0
576	20230615	112500	150776850	20100	20100	20100	20100	0
577	20230615	112400	150776850	20100	20100	20100	20100	107
578	20230615	112300	148626150	20100	20100	20100	20100	1
579	20230615	112200	148606050	20050	20050	20050	20050	0
580	20230615	112100	148606050	20050	20050	20050	20050	0
581	20230615	112000	148606050	20050	20050	20050	20050	20
582	20230615	111900	148205050	20100	20100	20100	20100	0
583	20230615	111800	148205050	20100	20100	20100	20100	0
584	20230615	111700	148205050	20100	20050	20100	20050	11
585	20230615	111600	147984450	20050	20050	20050	20050	393
586	20230615	111500	140104800	20000	20000	20000	20000	1
587	20230615	111400	140084800	20050	20050	20050	20050	6
588	20230615	111300	139964500	20050	20050	20050	20050	0
589	20230615	111200	139964500	20050	20050	20050	20050	10
590	20230615	111100	139764000	20050	20050	20050	20050	18
591	20230615	111000	139403100	20050	20050	20050	20050	111
592	20230615	110900	137177550	20050	20050	20050	20000	330
593	20230615	110800	130562100	20050	20050	20050	20050	0
594	20230615	110700	130562100	20050	20050	20050	20050	0
595	20230615	110600	130562100	20050	20050	20050	20050	258
596	20230615	110500	125389200	20050	20050	20050	20050	120
597	20230615	110400	122983200	20100	20100	20100	20100	310
598	20230615	110300	116752200	20150	20150	20150	20150	0
599	20230615	110200	116752200	20150	20150	20150	20150	0
600	20230615	110100	116752200	20150	20150	20150	20150	5
601	20230615	110000	116651450	20100	20100	20100	20100	15
602	20230615	105900	116349950	20200	20200	20200	20200	0
603	20230615	105800	116349950	20200	20200	20200	20200	0
604	20230615	105700	116349950	20200	20200	20200	20200	0
605	20230615	105600	116349950	20200	20200	20200	20200	0
606	20230615	105500	116349950	20200	20200	20200	20200	0
607	20230615	105400	116349950	20200	20200	20200	20200	0
608	20230615	105300	116349950	20200	20200	20200	20200	0
609	20230615	105200	116349950	20200	20150	20200	20150	272
610	20230615	105100	110869100	20200	20200	20200	20200	0
611	20230615	105000	110869100	20200	20200	20200	20200	6
612	20230615	104900	110747900	20200	20200	20200	20200	0
613	20230615	104800	110747900	20200	20200	20200	20200	10
614	20230615	104700	110545900	20200	20200	20200	20200	50
615	20230615	104600	109535900	20250	20250	20250	20250	0
616	20230615	104500	109535900	20250	20250	20250	20250	0
617	20230615	104400	109535900	20250	20250	20250	20250	0
618	20230615	104300	109535900	20250	20250	20250	20250	0
619	20230615	104200	109535900	20250	20250	20250	20250	0
620	20230615	104100	109535900	20250	20250	20250	20250	0
621	20230615	104000	109535900	20250	20250	20250	20250	0
622	20230615	103900	109535900	20250	20250	20250	20250	1
623	20230615	103800	109515650	20200	20200	20200	20200	168
624	20230615	103700	106122050	20250	20250	20250	20250	0
625	20230615	103600	106122050	20250	20200	20250	20200	120
626	20230615	103500	103697300	20200	20200	20200	20200	247
627	20230615	103400	98707900	20200	20200	20200	20200	0
628	20230615	103300	98707900	20200	20200	20200	20200	0
629	20230615	103200	98707900	20200	20200	20200	20200	0
630	20230615	103100	98707900	20200	20200	20200	20200	50
631	20230615	103000	97697900	20250	20250	20250	20250	0
632	20230615	102900	97697900	20250	20250	20250	20250	0
633	20230615	102800	97697900	20250	20250	20250	20250	0
634	20230615	102700	97697900	20250	20250	20250	20250	0
635	20230615	102600	97697900	20250	20250	20250	20250	0
636	20230615	102500	97697900	20250	20250	20250	20250	0
637	20230615	102400	97697900	20250	20250	20250	20250	0
638	20230615	102300	97697900	20250	20250	20250	20250	5
639	20230615	102200	97596650	20250	20200	20250	20150	287
640	20230615	102100	91809100	20200	20200	20200	20200	0
641	20230615	102000	91809100	20200	20200	20200	20200	0
642	20230615	101900	91809100	20200	20200	20200	20200	0
643	20230615	101800	91809100	20200	20200	20200	20200	0
644	20230615	101700	91809100	20200	20200	20200	20200	0
645	20230615	101600	91809100	20200	20200	20200	20200	0
646	20230615	101500	91809100	20200	20200	20200	20200	0
647	20230615	101400	91809100	20200	20200	20200	20200	0
648	20230615	101300	91809100	20200	20200	20200	20200	71
649	20230615	101200	90374900	20150	20150	20150	20150	100
650	20230615	101100	88359900	20200	20200	20200	20200	1
651	20230615	101000	88339700	20150	20150	20150	20150	0
652	20230615	100900	88339700	20150	20150	20150	20150	22
653	20230615	100800	87896400	20200	20200	20200	20200	0
654	20230615	100700	87896400	20200	20200	20200	20200	0
655	20230615	100600	87896400	20200	20200	20200	20200	248
656	20230615	100500	82886800	20200	20200	20200	20200	430
657	20230615	100400	74200800	20250	20250	20250	20250	0
658	20230615	100300	74200800	20250	20250	20250	20250	0
659	20230615	100200	74200800	20250	20250	20250	20250	0
660	20230615	100100	74200800	20250	20250	20250	20250	0
661	20230615	100000	74200800	20250	20250	20250	20250	1
662	20230615	095900	74180550	20300	20250	20300	20250	999
663	20230615	095800	53901450	20250	20250	20250	20250	200
664	20230615	095700	49851450	20300	20300	20300	20300	0
665	20230615	095600	49851450	20300	20300	20300	20300	15
666	20230615	095500	49546950	20250	20250	20250	20250	27
667	20230615	095400	49000200	20250	20250	20250	20250	0
668	20230615	095300	49000200	20250	20250	20250	20250	0
669	20230615	095200	49000200	20250	20250	20250	20250	5
670	20230615	095100	48898950	20250	20250	20250	20250	52
671	20230615	095000	47845950	20300	20250	20300	20250	276
672	20230615	094900	42256900	20250	20250	20250	20250	227
673	20230615	094800	37660150	20250	20250	20250	20250	23
674	20230615	094700	37194400	20250	20250	20250	20250	0
675	20230615	094600	37194400	20250	20250	20250	20250	0
676	20230615	094500	37194400	20250	20250	20250	20250	0
677	20230615	094400	37194400	20250	20200	20250	20200	56
678	20230615	094300	36062900	20200	20200	20200	20200	0
679	20230615	094200	36062900	20200	20200	20200	20200	0
680	20230615	094100	36062900	20200	20200	20200	20200	10
681	20230615	094000	35860900	20200	20200	20200	20200	0
682	20230615	093900	35860900	20200	20200	20200	20200	0
683	20230615	093800	35860900	20200	20200	20200	20200	10
684	20230615	093700	35658900	20250	20250	20250	20250	1
685	20230615	093600	35638650	20250	20250	20250	20250	0
686	20230615	093500	35638650	20250	20250	20250	20250	0
687	20230615	093400	35638650	20250	20250	20250	20250	0
688	20230615	093300	35638650	20250	20250	20250	20250	0
689	20230615	093200	35638650	20250	20250	20250	20250	2
690	20230615	093100	35598150	20250	20250	20250	20250	0
691	20230615	093000	35598150	20250	20250	20250	20250	0
692	20230615	092900	35598150	20250	20250	20250	20250	6
693	20230615	092800	35476650	20200	20200	20200	20200	2
694	20230615	092700	35436250	20200	20200	20200	20200	229
695	20230615	092600	30810450	20150	20150	20150	20150	195
696	20230615	092500	26881200	20150	20150	20150	20150	0
697	20230615	092400	26881200	20150	20150	20150	20150	0
698	20230615	092300	26881200	20150	20150	20150	20150	0
699	20230615	092200	26881200	20150	20150	20150	20150	0
700	20230615	092100	26881200	20150	20150	20150	20150	1
701	20230615	092000	26861050	20150	20150	20150	20150	27
702	20230615	091900	26317000	20150	20150	20150	20150	0
703	20230615	091800	26317000	20150	20150	20150	20150	224
704	20230615	091700	21803400	20150	20150	20150	20150	20
705	20230615	091600	21400400	20150	20150	20150	20150	0
706	20230615	091500	21400400	20150	20150	20150	20150	0
707	20230615	091400	21400400	20150	20150	20150	20150	0
708	20230615	091300	21400400	20150	20150	20150	20150	1
709	20230615	091200	21380250	20150	20150	20150	20150	0
710	20230615	091100	21380250	20150	20150	20150	20150	1
711	20230615	091000	21360100	20100	20100	20100	20100	0
712	20230615	090900	21360100	20100	20100	20100	20100	0
713	20230615	090800	21360100	20100	20100	20100	20100	31
714	20230615	090700	20737000	20050	20200	20200	20050	476
715	20230615	090600	11180950	20200	20200	20200	20200	0
716	20230615	090500	11180950	20200	20200	20200	20200	0
717	20230615	090400	11180950	20200	20200	20200	20200	183
718	20230615	090300	7484350	20200	20200	20200	20200	50
719	20230615	090200	6474350	20200	20150	20200	20150	200
720	20230615	090100	2440000	20000	20000	20000	20000	0
721	20230615	090000	2440000	20000	20000	20000	20000	122