KissMeData/111770/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192500	5276081800	50200	50200	50200	50200	5182
3	20230612	192400	5276081800	50200	50200	50200	50200	0
4	20230612	192300	5276081800	50200	50200	50200	50200	0
5	20230612	192200	5276081800	50200	50200	50200	50200	0
6	20230612	192100	5276081800	50200	50200	50200	50200	0
7	20230612	192000	5276081800	50200	50200	50200	50200	0
8	20230612	191900	5276081800	50200	50200	50200	50200	0
9	20230612	191800	5276081800	50200	50200	50200	50200	0
10	20230612	191700	5276081800	50200	50200	50200	50200	0
11	20230612	191600	5276081800	50200	50200	50200	50200	0
12	20230612	191500	5276081800	50200	50200	50200	50200	0
13	20230612	191400	5276081800	50200	50200	50200	50200	0
14	20230612	191300	5276081800	50200	50200	50200	50200	0
15	20230612	191200	5276081800	50200	50200	50200	50200	0
16	20230612	191100	5276081800	50200	50200	50200	50200	0
17	20230612	191000	5276081800	50200	50200	50200	50200	0
18	20230612	190900	5276081800	50200	50200	50200	50200	0
19	20230612	190800	5276081800	50200	50200	50200	50200	0
20	20230612	190700	5276081800	50200	50200	50200	50200	0
21	20230612	190600	5276081800	50200	50200	50200	50200	0
22	20230612	190500	5276081800	50200	50200	50200	50200	0
23	20230612	190400	5276081800	50200	50200	50200	50200	0
24	20230612	190300	5276081800	50200	50200	50200	50200	0
25	20230612	190200	5276081800	50200	50200	50200	50200	0
26	20230612	190100	5276081800	50200	50200	50200	50200	0
27	20230612	190000	5276081800	50200	50200	50200	50200	0
28	20230612	185900	5276081800	50200	50200	50200	50200	0
29	20230612	185800	5276081800	50200	50200	50200	50200	0
30	20230612	185700	5276081800	50200	50200	50200	50200	0
31	20230612	185600	5276081800	50200	50200	50200	50200	0
32	20230612	185500	5276081800	50200	50200	50200	50200	5182
33	20230612	185400	5276081800	50200	50200	50200	50200	0
34	20230612	185300	5276081800	50200	50200	50200	50200	0
35	20230612	185200	5276081800	50200	50200	50200	50200	0
36	20230612	185100	5276081800	50200	50200	50200	50200	0
37	20230612	185000	5276081800	50200	50200	50200	50200	0
38	20230612	184900	5276081800	50200	50200	50200	50200	0
39	20230612	184800	5276081800	50200	50200	50200	50200	0
40	20230612	184700	5276081800	50200	50200	50200	50200	0
41	20230612	184600	5276081800	50200	50200	50200	50200	0
42	20230612	184500	5276081800	50200	50200	50200	50200	0
43	20230612	184400	5276081800	50200	50200	50200	50200	0
44	20230612	184300	5276081800	50200	50200	50200	50200	0
45	20230612	184200	5276081800	50200	50200	50200	50200	0
46	20230612	184100	5276081800	50200	50200	50200	50200	0
47	20230612	184000	5276081800	50200	50200	50200	50200	0
48	20230612	183900	5276081800	50200	50200	50200	50200	0
49	20230612	183800	5276081800	50200	50200	50200	50200	0
50	20230612	183700	5276081800	50200	50200	50200	50200	0
51	20230612	183600	5276081800	50200	50200	50200	50200	0
52	20230612	183500	5276081800	50200	50200	50200	50200	0
53	20230612	183400	5276081800	50200	50200	50200	50200	0
54	20230612	183300	5276081800	50200	50200	50200	50200	0
55	20230612	183200	5276081800	50200	50200	50200	50200	0
56	20230612	183100	5276081800	50200	50200	50200	50200	0
57	20230612	183000	5276081800	50200	50200	50200	50200	0
58	20230612	182900	5276081800	50200	50200	50200	50200	0
59	20230612	182800	5276081800	50200	50200	50200	50200	0
60	20230612	182700	5276081800	50200	50200	50200	50200	0
61	20230612	182600	5276081800	50200	50200	50200	50200	0
62	20230612	182500	5276081800	50200	50200	50200	50200	5182
63	20230612	182400	5276081800	50200	50200	50200	50200	0
64	20230612	182300	5276081800	50200	50200	50200	50200	0
65	20230612	182200	5276081800	50200	50200	50200	50200	0
66	20230612	182100	5276081800	50200	50200	50200	50200	0
67	20230612	182000	5276081800	50200	50200	50200	50200	0
68	20230612	181900	5276081800	50200	50200	50200	50200	0
69	20230612	181800	5276081800	50200	50200	50200	50200	0
70	20230612	181700	5276081800	50200	50200	50200	50200	0
71	20230612	181600	5276081800	50200	50200	50200	50200	0
72	20230612	181500	5276081800	50200	50200	50200	50200	0
73	20230612	181400	5276081800	50200	50200	50200	50200	0
74	20230612	181300	5276081800	50200	50200	50200	50200	0
75	20230612	181200	5276081800	50200	50200	50200	50200	0
76	20230612	181100	5276081800	50200	50200	50200	50200	0
77	20230612	181000	5276081800	50200	50200	50200	50200	0
78	20230612	180900	5276081800	50200	50200	50200	50200	0
79	20230612	180800	5276081800	50200	50200	50200	50200	0
80	20230612	180700	5276081800	50200	50200	50200	50200	0
81	20230612	180600	5276081800	50200	50200	50200	50200	0
82	20230612	180500	5276081800	50200	50200	50200	50200	0
83	20230612	180400	5276081800	50200	50200	50200	50200	0
84	20230612	180300	5276081800	50200	50200	50200	50200	0
85	20230612	180200	5276081800	50200	50200	50200	50200	0
86	20230612	180100	5276081800	50200	50200	50200	50200	0
87	20230612	180000	5276081800	50200	50200	50200	50200	0
88	20230612	175900	5276081800	50200	50200	50200	50200	0
89	20230612	175800	5276081800	50200	50200	50200	50200	0
90	20230612	175700	5276081800	50200	50200	50200	50200	0
91	20230612	175600	5276081800	50200	50200	50200	50200	0
92	20230612	175500	5276081800	50200	50200	50200	50200	5182
93	20230612	175400	5276081800	50200	50200	50200	50200	0
94	20230612	175300	5276081800	50200	50200	50200	50200	0
95	20230612	175200	5276081800	50200	50200	50200	50200	0
96	20230612	175100	5276081800	50200	50200	50200	50200	0
97	20230612	175000	5276081800	50200	50200	50200	50200	0
98	20230612	174900	5276081800	50200	50200	50200	50200	0
99	20230612	174800	5276081800	50200	50200	50200	50200	0
100	20230612	174700	5276081800	50200	50200	50200	50200	0
101	20230612	174600	5276081800	50200	50200	50200	50200	0
102	20230612	174500	5276081800	50200	50200	50200	50200	0
103	20230612	174400	5276081800	50200	50200	50200	50200	0
104	20230612	174300	5276081800	50200	50200	50200	50200	0
105	20230612	174200	5276081800	50200	50200	50200	50200	0
106	20230612	174100	5276081800	50200	50200	50200	50200	0
107	20230612	174000	5276081800	50200	50200	50200	50200	0
108	20230612	173900	5276081800	50200	50200	50200	50200	0
109	20230612	173800	5276081800	50200	50200	50200	50200	0
110	20230612	173700	5276081800	50200	50200	50200	50200	0
111	20230612	173600	5276081800	50200	50200	50200	50200	0
112	20230612	173500	5276081800	50200	50200	50200	50200	0
113	20230612	173400	5276081800	50200	50200	50200	50200	0
114	20230612	173300	5276081800	50200	50200	50200	50200	0
115	20230612	173200	5276081800	50200	50200	50200	50200	0
116	20230612	173100	5276081800	50200	50200	50200	50200	0
117	20230612	173000	5276081800	50200	50200	50200	50200	0
118	20230612	172900	5276081800	50200	50200	50200	50200	0
119	20230612	172800	5276081800	50200	50200	50200	50200	0
120	20230612	172700	5276081800	50200	50200	50200	50200	0
121	20230612	172600	5276081800	50200	50200	50200	50200	0
122	20230612	172500	5276081800	50200	50200	50200	50200	5182
123	20230612	172400	5276081800	50200	50200	50200	50200	0
124	20230612	172300	5276081800	50200	50200	50200	50200	0
125	20230612	172200	5276081800	50200	50200	50200	50200	0
126	20230612	172100	5276081800	50200	50200	50200	50200	0
127	20230612	172000	5276081800	50200	50200	50200	50200	0
128	20230612	171900	5276081800	50200	50200	50200	50200	0
129	20230612	171800	5276081800	50200	50200	50200	50200	0
130	20230612	171700	5276081800	50200	50200	50200	50200	0
131	20230612	171600	5276081800	50200	50200	50200	50200	0
132	20230612	171500	5276081800	50200	50200	50200	50200	0
133	20230612	171400	5276081800	50200	50200	50200	50200	0
134	20230612	171300	5276081800	50200	50200	50200	50200	0
135	20230612	171200	5276081800	50200	50200	50200	50200	0
136	20230612	171100	5276081800	50200	50200	50200	50200	0
137	20230612	171000	5276081800	50200	50200	50200	50200	0
138	20230612	170900	5276081800	50200	50200	50200	50200	0
139	20230612	170800	5276081800	50200	50200	50200	50200	0
140	20230612	170700	5276081800	50200	50200	50200	50200	0
141	20230612	170600	5276081800	50200	50200	50200	50200	0
142	20230612	170500	5276081800	50200	50200	50200	50200	0
143	20230612	170400	5276081800	50200	50200	50200	50200	0
144	20230612	170300	5276081800	50200	50200	50200	50200	0
145	20230612	170200	5276081800	50200	50200	50200	50200	0
146	20230612	170100	5276081800	50200	50200	50200	50200	0
147	20230612	170000	5276081800	50200	50200	50200	50200	0
148	20230612	165900	5276081800	50200	50200	50200	50200	0
149	20230612	165800	5276081800	50200	50200	50200	50200	0
150	20230612	165700	5276081800	50200	50200	50200	50200	0
151	20230612	165600	5276081800	50200	50200	50200	50200	0
152	20230612	165500	5276081800	50200	50200	50200	50200	5182
153	20230612	165400	5276081800	50200	50200	50200	50200	0
154	20230612	165300	5276081800	50200	50200	50200	50200	0
155	20230612	165200	5276081800	50200	50200	50200	50200	0
156	20230612	165100	5276081800	50200	50200	50200	50200	0
157	20230612	165000	5276081800	50200	50200	50200	50200	0
158	20230612	164900	5276081800	50200	50200	50200	50200	0
159	20230612	164800	5276081800	50200	50200	50200	50200	0
160	20230612	164700	5276081800	50200	50200	50200	50200	0
161	20230612	164600	5276081800	50200	50200	50200	50200	0
162	20230612	164500	5276081800	50200	50200	50200	50200	0
163	20230612	164400	5276081800	50200	50200	50200	50200	0
164	20230612	164300	5276081800	50200	50200	50200	50200	0
165	20230612	164200	5276081800	50200	50200	50200	50200	0
166	20230612	164100	5276081800	50200	50200	50200	50200	0
167	20230612	164000	5276081800	50200	50200	50200	50200	0
168	20230612	163900	5276081800	50200	50200	50200	50200	0
169	20230612	163800	5276081800	50200	50200	50200	50200	0
170	20230612	163700	5276081800	50200	50200	50200	50200	0
171	20230612	163600	5276081800	50200	50200	50200	50200	0
172	20230612	163500	5276081800	50200	50200	50200	50200	0
173	20230612	163400	5276081800	50200	50200	50200	50200	0
174	20230612	163300	5276081800	50200	50200	50200	50200	0
175	20230612	163200	5276081800	50200	50200	50200	50200	0
176	20230612	163100	5276081800	50200	50200	50200	50200	0
177	20230612	163000	5276081800	50200	50200	50200	50200	0
178	20230612	162900	5276081800	50200	50200	50200	50200	0
179	20230612	162800	5276081800	50200	50200	50200	50200	0
180	20230612	162700	5276081800	50200	50200	50200	50200	0
181	20230612	162600	5276081800	50200	50200	50200	50200	0
182	20230612	162500	5276081800	50200	50200	50200	50200	5182
183	20230612	162400	5276081800	50200	50200	50200	50200	0
184	20230612	162300	5276081800	50200	50200	50200	50200	0
185	20230612	162200	5276081800	50200	50200	50200	50200	0
186	20230612	162100	5276081800	50200	50200	50200	50200	0
187	20230612	162000	5276081800	50200	50200	50200	50200	0
188	20230612	161900	5276081800	50200	50200	50200	50200	0
189	20230612	161800	5276081800	50200	50200	50200	50200	0
190	20230612	161700	5276081800	50200	50200	50200	50200	0
191	20230612	161600	5276081800	50200	50200	50200	50200	0
192	20230612	161500	5276081800	50200	50200	50200	50200	0
193	20230612	161400	5276081800	50200	50200	50200	50200	0
194	20230612	161300	5276081800	50200	50200	50200	50200	0
195	20230612	161200	5276081800	50200	50200	50200	50200	0
196	20230612	161100	5276081800	50200	50200	50200	50200	0
197	20230612	161000	5276081800	50200	50200	50200	50200	0
198	20230612	160900	5276081800	50200	50200	50200	50200	0
199	20230612	160800	5276081800	50200	50200	50200	50200	0
200	20230612	160700	5276081800	50200	50200	50200	50200	0
201	20230612	160600	5276081800	50200	50200	50200	50200	0
202	20230612	160500	5276081800	50200	50200	50200	50200	0
203	20230612	160400	5276081800	50200	50200	50200	50200	0
204	20230612	160300	5276081800	50200	50200	50200	50200	0
205	20230612	160200	5276081800	50200	50200	50200	50200	0
206	20230612	160100	5276081800	50200	50200	50200	50200	0
207	20230612	160000	5276081800	50200	50200	50200	50200	0
208	20230612	155900	5276081800	50200	50200	50200	50200	0
209	20230612	155800	5276081800	50200	50200	50200	50200	0
210	20230612	155700	5276081800	50200	50200	50200	50200	0
211	20230612	155600	5276081800	50200	50200	50200	50200	0
212	20230612	155500	5276081800	50200	50200	50200	50200	5182
213	20230612	155400	5276081800	50200	50200	50200	50200	0
214	20230612	155300	5276081800	50200	50200	50200	50200	0
215	20230612	155200	5276081800	50200	50200	50200	50200	0
216	20230612	155100	5276081800	50200	50200	50200	50200	0
217	20230612	155000	5276081800	50200	50200	50200	50200	0
218	20230612	154900	5276081800	50200	50200	50200	50200	0
219	20230612	154800	5276081800	50200	50200	50200	50200	0
220	20230612	154700	5276081800	50200	50200	50200	50200	0
221	20230612	154600	5276081800	50200	50200	50200	50200	0
222	20230612	154500	5276081800	50200	50200	50200	50200	0
223	20230612	154400	5276081800	50200	50200	50200	50200	0
224	20230612	154300	5276081800	50200	50200	50200	50200	0
225	20230612	154200	5276081800	50200	50200	50200	50200	0
226	20230612	154100	5276081800	50200	50200	50200	50200	0
227	20230612	154000	5276081800	50200	50200	50200	50200	0
228	20230612	153900	5276081800	50200	50200	50200	50200	0
229	20230612	153800	5276081800	50200	50200	50200	50200	0
230	20230612	153700	5276081800	50200	50200	50200	50200	0
231	20230612	153600	5276081800	50200	50200	50200	50200	0
232	20230612	153500	5276081800	50200	50200	50200	50200	0
233	20230612	153400	5276081800	50200	50200	50200	50200	0
234	20230612	153300	5276081800	50200	50200	50200	50200	0
235	20230612	153200	5276081800	50200	50200	50200	50200	0
236	20230612	153100	5276081800	50200	50200	50200	50200	0
237	20230612	153000	5276081800	50200	50200	50200	50200	5182
238	20230612	152900	5015945400	50100	50100	50100	50100	0
239	20230612	152800	5015945400	50100	50100	50100	50100	0
240	20230612	152700	5015945400	50100	50100	50100	50100	0
241	20230612	152600	5015945400	50100	50100	50100	50100	0
242	20230612	152500	5015945400	50100	50100	50100	50100	0
243	20230612	152400	5015945400	50100	50100	50100	50100	0
244	20230612	152300	5015945400	50100	50100	50100	50100	0
245	20230612	152200	5015945400	50100	50100	50100	50100	0
246	20230612	152100	5015945400	50100	50100	50100	50100	0
247	20230612	152000	5015945400	50100	50100	50100	50100	0
248	20230612	151900	5015945400	50100	50200	50300	50100	231
249	20230612	151800	5004348500	50100	50100	50200	50100	37
250	20230612	151700	5002492200	50200	50400	50400	50000	402
251	20230612	151600	4982336000	50200	50300	50300	50200	336
252	20230612	151500	4965439800	50300	50300	50400	50200	113
253	20230612	151400	4959754600	50400	50400	50400	50300	130
254	20230612	151300	4953210700	50300	50200	50300	50000	569
255	20230612	151200	4924659700	50100	50100	50200	50100	121
256	20230612	151100	4918589400	50200	50200	50200	50100	214
257	20230612	151000	4907849200	50200	50100	50200	50100	171
258	20230612	150900	4899268000	50200	50100	50200	50100	551
259	20230612	150800	4871637200	50200	50200	50200	50100	145
260	20230612	150700	4864360200	50100	50200	50200	50100	179
261	20230612	150600	4855378400	50200	50100	50200	50000	421
262	20230612	150500	4834293500	50100	50200	50200	50100	160
263	20230612	150400	4826265600	50200	50100	50200	50000	477
264	20230612	150300	4802361200	50100	50000	50100	50000	172
265	20230612	150200	4793749300	50100	50000	50100	50000	521
266	20230612	150100	4767678400	50100	50100	50100	50000	117
267	20230612	150000	4761817500	50100	50000	50100	50000	192
268	20230612	145900	4752205100	50000	50000	50100	50000	584
269	20230612	145800	4722983600	50000	50100	50100	50000	265
270	20230612	145700	4709718200	50100	50000	50100	50000	234
271	20230612	145600	4698004900	50100	50000	50100	50000	193
272	20230612	145500	4688338600	50100	50000	50100	50000	544
273	20230612	145400	4661121000	50000	50000	50100	50000	207
274	20230612	145300	4650755300	50000	50100	50100	50000	240
275	20230612	145200	4638736800	50100	50000	50100	50000	623
276	20230612	145100	4607533000	50100	50100	50100	50000	540
277	20230612	145000	4580515800	50000	50000	50100	50000	210
278	20230612	144900	4570001700	50000	50100	50100	50000	214
279	20230612	144800	4559289100	50000	50000	50100	49950	589
280	20230612	144700	4529818150	50000	50000	50100	50000	147
281	20230612	144600	4522457850	49950	50000	50100	49950	300
282	20230612	144500	4507446500	50100	50000	50100	50000	220
283	20230612	144400	4496429800	50000	50100	50200	50000	1039
284	20230612	144300	4444416100	50200	50100	50200	50000	326
285	20230612	144200	4428076600	50100	50100	50200	50000	229
286	20230612	144100	4416591900	50000	50200	50200	50000	430
287	20230612	144000	4395011100	50200	50100	50300	50100	203
288	20230612	143900	4384813700	50100	50300	50300	50100	239
289	20230612	143800	4372809400	50200	50100	50300	50100	123
290	20230612	143700	4366629700	50100	50200	50200	50000	783
291	20230612	143600	4327378800	50100	50100	50200	50100	213
292	20230612	143500	4316691700	50100	50100	50200	50100	243
293	20230612	143400	4304507000	50100	50200	50200	50100	271
294	20230612	143300	4290906300	50200	50300	50300	50100	324
295	20230612	143200	4274632900	50200	50300	50400	50200	137
296	20230612	143100	4267736400	50300	50400	50400	50300	211
297	20230612	143000	4257106300	50300	50300	50400	50100	571
298	20230612	142900	4228410200	50300	50300	50400	50200	252
299	20230612	142800	4215724600	50200	50400	50400	50200	228
300	20230612	142700	4204253100	50400	50300	50400	50200	260
301	20230612	142600	4191165400	50200	50300	50400	50200	446
302	20230612	142500	4168757900	50400	50300	50400	50300	255
303	20230612	142400	4155910900	50300	50400	50400	50200	249
304	20230612	142300	4143375800	50400	50400	50600	50200	278
305	20230612	142200	4129372000	50500	50400	50500	50300	236
306	20230612	142100	4117467000	50500	50200	50500	50200	321
307	20230612	142000	4101303000	50200	50400	50400	50200	212
308	20230612	141900	4090628200	50200	50300	50400	50200	469
309	20230612	141800	4067032600	50300	50300	50400	50300	172
310	20230612	141700	4058368500	50300	50500	50500	50300	200
311	20230612	141600	4048300600	50300	50400	50400	50200	513
312	20230612	141500	4022497100	50400	50500	50500	50200	294
313	20230612	141400	4007694200	50400	50300	50600	50300	373
314	20230612	141300	3988883500	50200	50500	50600	50200	767
315	20230612	141200	3950320200	50500	50400	50600	50400	530
316	20230612	141100	3923556200	50600	50600	50600	50400	316
317	20230612	141000	3907587400	50400	50500	50500	50400	245
318	20230612	140900	3895216100	50600	50300	50700	50300	459
319	20230612	140800	3872034900	50300	50300	50400	50300	399
320	20230612	140700	3851953900	50300	50300	50400	50300	201
321	20230612	140600	3841826500	50400	50300	50400	50300	209
322	20230612	140500	3831294500	50300	50500	50500	50300	293
323	20230612	140400	3816526500	50400	50400	50700	50300	195
324	20230612	140300	3806684600	50400	50600	50700	50300	778
325	20230612	140200	3767462900	50300	50300	50500	50200	760
326	20230612	140100	3729255100	50300	50300	50400	50200	304
327	20230612	140000	3713961400	50400	50300	50400	50300	212
328	20230612	135900	3703277200	50300	50300	50400	50300	48
329	20230612	135800	3700858300	50400	50400	50500	50300	235
330	20230612	135700	3689016000	50500	50400	50500	50400	255
331	20230612	135600	3676143100	50300	50300	50500	50300	77
332	20230612	135500	3672257500	50300	50300	50400	50300	298
333	20230612	135400	3657240100	50400	50600	50700	50200	1209
334	20230612	135300	3596468100	50600	50500	50600	50500	67
335	20230612	135200	3593082500	50400	50400	50500	50300	121
336	20230612	135100	3586982400	50400	50400	50400	50300	360
337	20230612	135000	3568840100	50400	50400	50500	50400	52
338	20230612	134900	3566216800	50300	50600	50600	50300	168
339	20230612	134800	3557741700	50300	50400	50600	50300	347
340	20230612	134700	3540246800	50400	50500	50500	50300	186
341	20230612	134600	3530871300	50500	50400	50500	50400	200
342	20230612	134500	3520776700	50500	50500	50500	50400	179
343	20230612	134400	3511737600	50500	50400	50500	50400	139
344	20230612	134300	3504719100	50500	50500	50600	50400	154
345	20230612	134200	3496935100	50600	50600	50600	50400	232
346	20230612	134100	3485203900	50600	50400	50600	50400	80
347	20230612	134000	3481160400	50400	50500	50500	50400	451
348	20230612	133900	3458397900	50600	50600	50600	50500	186
349	20230612	133800	3448986400	50500	50600	50600	50500	153
350	20230612	133700	3441244800	50600	50400	50600	50400	153
351	20230612	133600	3433507200	50400	50500	50500	50400	392
352	20230612	133500	3413738500	50500	50400	50500	50400	84
353	20230612	133400	3409496800	50400	50400	50400	50300	203
354	20230612	133300	3399266900	50400	50300	50400	50200	795
355	20230612	133200	3359302600	50300	50300	50300	50200	75
356	20230612	133100	3355530200	50300	50200	50300	50100	128
357	20230612	133000	3349105900	50200	50100	50200	50100	519
358	20230612	132900	3323098400	50100	50100	50100	50000	315
359	20230612	132800	3307344900	50100	50000	50100	50000	90
360	20230612	132700	3302837100	50000	50000	50100	50000	184
361	20230612	132600	3293632000	50000	50000	50100	50000	124
362	20230612	132500	3287426100	50000	50100	50100	50000	339
363	20230612	132400	3270473500	50000	50100	50100	50000	133
364	20230612	132300	3263810900	50100	50100	50100	50100	88
365	20230612	132200	3259402100	50000	50100	50100	50000	289
366	20230612	132100	3244951900	50100	50100	50100	50100	128
367	20230612	132000	3238539100	50100	50000	50100	50000	65
368	20230612	131900	3235286000	50000	50100	50100	50000	142
369	20230612	131800	3228173100	50100	50100	50200	50100	363
370	20230612	131700	3209984400	50100	50100	50100	50100	0
371	20230612	131600	3209984400	50100	50200	50200	50100	96
372	20230612	131500	3205169300	50000	50100	50200	50000	342
373	20230612	131400	3188029500	50100	50100	50100	50100	20
374	20230612	131300	3187027500	50100	50200	50200	50100	104
375	20230612	131200	3181808100	50100	50000	50100	50000	594
376	20230612	131100	3152098600	49950	50000	50000	49950	100
377	20230612	131000	3147098900	50000	50000	50100	50000	152
378	20230612	130900	3139497000	50000	50100	50100	50000	89
379	20230612	130800	3135044400	50100	50000	50100	50000	335
380	20230612	130700	3118288700	50100	50000	50100	50000	34
381	20230612	130600	3116586900	50000	50100	50100	50000	223
382	20230612	130500	3105434500	50100	50100	50100	50000	138
383	20230612	130400	3098521000	50000	50100	50100	50000	393
384	20230612	130300	3078832900	50100	50200	50200	50100	25
385	20230612	130200	3077578000	50100	50100	50200	50100	82
386	20230612	130100	3073461800	50200	50200	50200	50100	78
387	20230612	130000	3069547400	50100	50200	50200	50100	317
388	20230612	125900	3053661400	50200	50200	50200	50200	271
389	20230612	125800	3040057200	50200	50200	50200	50100	95
390	20230612	125700	3035289300	50200	50200	50400	50200	105
391	20230612	125600	3030013800	50300	50300	50300	50200	54
392	20230612	125500	3027297900	50300	50200	50300	50200	39
393	20230612	125400	3025337500	50300	50200	50300	50200	259
394	20230612	125300	3012334900	50100	50200	50200	50100	328
395	20230612	125200	2995897600	50200	50100	50200	50100	117
396	20230612	125100	2990026000	50200	50200	50200	50200	138
397	20230612	125000	2983098400	50200	50100	50200	50100	344
398	20230612	124900	2965858500	50200	50100	50200	50100	130
399	20230612	124800	2959342500	50200	50200	50200	50100	55
400	20230612	124700	2956581700	50200	50200	50200	50200	104
401	20230612	124600	2951360900	50200	50200	50300	50100	159
402	20230612	124500	2943378000	50300	50300	50300	50200	53
403	20230612	124400	2940712200	50300	50300	50300	50300	44
404	20230612	124300	2938499000	50300	50200	50300	50200	358
405	20230612	124200	2920520700	50200	50300	50300	50200	351
406	20230612	124100	2902880200	50200	50300	50300	50200	39
407	20230612	124000	2900918900	50300	50300	50300	50200	102
408	20230612	123900	2895789800	50300	50300	50400	50200	141
409	20230612	123800	2888696800	50400	50400	50400	50300	60
410	20230612	123700	2885674300	50400	50400	50400	50300	40
411	20230612	123600	2883659700	50200	50400	50400	50200	116
412	20230612	123500	2877813600	50400	50400	50500	50400	36
413	20230612	123400	2875997600	50200	50300	50400	50200	555
414	20230612	123300	2848121000	50400	50400	50400	50400	132
415	20230612	123200	2841468200	50300	50200	50400	50200	315
416	20230612	123100	2825649400	50300	50400	50400	50200	40
417	20230612	123000	2823635800	50400	50300	50400	50300	261
418	20230612	122900	2810502000	50300	50300	50300	50100	512
419	20230612	122800	2784829300	50200	50400	50400	50200	67
420	20230612	122700	2781459000	50400	50300	50400	50300	47
421	20230612	122600	2779090400	50400	50400	50400	50300	105
422	20230612	122500	2773798500	50400	50500	50500	50300	109
423	20230612	122400	2768304200	50600	50500	50600	50200	542
424	20230612	122300	2741069100	50500	50400	50500	50400	58
425	20230612	122200	2738142900	50400	50400	50500	50300	137
426	20230612	122100	2731237000	50400	50400	50400	50200	812
427	20230612	122000	2690368300	50400	50300	50400	50300	191
428	20230612	121900	2680756600	50300	50300	50300	50200	70
429	20230612	121800	2677237100	50300	50300	50300	50200	96
430	20230612	121700	2672409300	50300	50300	50400	50300	36
431	20230612	121600	2670595600	50400	50300	50400	50200	86
432	20230612	121500	2666264900	50200	50400	50400	50200	108
433	20230612	121400	2660824800	50300	50400	50400	50300	51
434	20230612	121300	2658257000	50500	50500	50600	50300	63
435	20230612	121200	2655073900	50600	50600	50600	50500	35
436	20230612	121100	2653303800	50400	50300	50400	50300	247
437	20230612	121000	2640855100	50200	50500	50600	50200	107
438	20230612	120900	2635456000	50500	50500	50500	50500	78
439	20230612	120800	2631517000	50500	50400	50500	50300	117
440	20230612	120700	2625611200	50400	50400	50500	50200	309
441	20230612	120600	2610064800	50300	50500	50500	50300	54
442	20230612	120500	2607341400	50500	50400	50500	50400	41
443	20230612	120400	2605271500	50400	50400	50500	50400	119
444	20230612	120300	2599266600	50500	50400	50500	50200	830
445	20230612	120200	2557453000	50300	50300	50400	50300	46
446	20230612	120100	2555134800	50300	50300	50400	50300	138
447	20230612	120000	2548182400	50400	50300	50400	50300	17
448	20230612	115900	2547325900	50300	50200	50500	50200	91
449	20230612	115800	2542739300	50300	50500	50500	50300	78
450	20230612	115700	2538802600	50400	50400	50500	50400	98
451	20230612	115600	2533855200	50400	50200	50400	50100	877
452	20230612	115500	2489730700	50300	50300	50400	50300	99
453	20230612	115400	2484742500	50300	50300	50300	50300	257
454	20230612	115300	2471815400	50300	50200	50300	50200	56
455	20230612	115200	2469001300	50300	50300	50500	50200	170
456	20230612	115100	2460449700	50300	50300	50500	50300	191
457	20230612	115000	2450837500	50300	50200	50300	50200	80
458	20230612	114900	2446813800	50200	50300	50400	50200	90
459	20230612	114800	2442286300	50400	50300	50500	50300	455
460	20230612	114700	2419367400	50200	50200	50300	50200	41
461	20230612	114600	2417306000	50200	50300	50300	50200	127
462	20230612	114500	2410919700	50200	50300	50300	50200	340
463	20230612	114400	2393846600	50300	50200	50300	50200	56
464	20230612	114300	2391031400	50200	50300	50300	50200	185
465	20230612	114200	2381731500	50200	50300	50300	50200	373
466	20230612	114100	2363000600	50300	50200	50300	50200	38
467	20230612	114000	2361090400	50300	50200	50300	50200	80
468	20230612	113900	2357067300	50300	50300	50300	50200	117
469	20230612	113800	2351182900	50200	50300	50300	50200	55
470	20230612	113700	2348416900	50400	50300	50400	50300	68
471	20230612	113600	2344993200	50300	50300	50400	50300	264
472	20230612	113500	2331711500	50400	50200	50400	50200	59
473	20230612	113400	2328742400	50200	50300	50400	50200	337
474	20230612	113300	2311786300	50300	50400	50400	50200	71
475	20230612	113200	2308210800	50400	50300	50400	50200	248
476	20230612	113100	2295728900	50300	50400	50500	50200	135
477	20230612	113000	2288925100	50500	50500	50500	50400	60
478	20230612	112900	2285896000	50400	50400	50500	50400	102
479	20230612	112800	2280748100	50500	50300	50500	50300	325
480	20230612	112700	2264389900	50200	50300	50400	50200	62
481	20230612	112600	2261269000	50300	50400	50400	50200	59
482	20230612	112500	2258298400	50400	50300	50500	50300	329
483	20230612	112400	2241739700	50200	50400	50400	50200	116
484	20230612	112300	2235903400	50300	50300	50400	50300	49
485	20230612	112200	2233437000	50300	50400	50500	50300	142
486	20230612	112100	2226282400	50300	50300	50400	50200	83
487	20230612	112000	2222105700	50200	50500	50500	50200	409
488	20230612	111900	2201529900	50500	50300	50500	50300	113
489	20230612	111800	2195827600	50300	50400	50400	50300	139
490	20230612	111700	2188823100	50300	50400	50400	50300	32
491	20230612	111600	2187212500	50400	50400	50500	50000	2164
492	20230612	111500	2078593900	50400	50300	50500	50300	962
493	20230612	111400	2030125600	50200	50300	50300	50200	125
494	20230612	111300	2023840600	50300	50300	50400	50200	149
495	20230612	111200	2016344800	50300	50400	50400	50300	104
496	20230612	111100	2011108200	50300	50300	50400	50200	100
497	20230612	111000	2006069700	50400	50300	50400	50200	55
498	20230612	110900	2003301200	50300	50400	50400	50300	155
499	20230612	110800	1995492600	50400	50300	50400	50300	91
500	20230612	110700	1990910300	50400	50400	50400	50200	55
501	20230612	110600	1988142900	50400	50400	50500	50200	797
502	20230612	110500	1948030300	50400	50100	50500	50100	124
503	20230612	110400	1941797800	50300	50300	50300	50200	137
504	20230612	110300	1934910300	50300	50300	50300	50100	80
505	20230612	110200	1930889600	50000	50300	50400	50000	458
506	20230612	110100	1907880300	50300	50300	50400	50200	584
507	20230612	110000	1878505300	50300	50100	50300	50000	448
508	20230612	105900	1856085300	50200	50200	50200	50000	465
509	20230612	105800	1832782200	50100	50200	50200	50100	24
510	20230612	105700	1831578300	50300	50200	50300	50200	80
511	20230612	105600	1827559900	50100	50100	50200	50100	433
512	20230612	105500	1805833800	50100	50300	50300	50100	146
513	20230612	105400	1798504900	50200	50200	50300	50200	92
514	20230612	105300	1793884700	50200	50200	50200	50100	286
515	20230612	105200	1779534500	50200	50300	50300	50200	74
516	20230612	105100	1775818400	50300	50300	50500	50300	145
517	20230612	105000	1768511800	50300	50200	50400	50100	284
518	20230612	104900	1754233900	50300	50300	50300	50100	306
519	20230612	104800	1738866200	50200	50400	50400	50200	879
520	20230612	104700	1694721800	50300	50400	50500	50300	153
521	20230612	104600	1687008800	50400	50400	50500	50400	106
522	20230612	104500	1681660100	50500	50400	50500	50400	38
523	20230612	104400	1679743100	50400	50400	50600	50400	76
524	20230612	104300	1675909600	50400	50500	50500	50400	18
525	20230612	104200	1675000800	50500	50400	50500	50400	612
526	20230612	104100	1644146500	50400	50300	50600	50300	835
527	20230612	104000	1601994000	50300	50600	50600	50300	377
528	20230612	103900	1583001600	50500	50500	50500	50500	16
529	20230612	103800	1582193600	50500	50500	50600	50400	130
530	20230612	103700	1575630100	50500	50700	50700	50500	174
531	20230612	103600	1566828700	50600	50700	50700	50600	34
532	20230612	103500	1565106800	50700	50600	50700	50600	104
533	20230612	103400	1559836200	50600	50700	50700	50600	116
534	20230612	103300	1553964000	50700	50700	50800	50700	105
535	20230612	103200	1548638900	50700	50700	50800	50700	109
536	20230612	103100	1543104200	50700	50800	50800	50700	26
537	20230612	103000	1541783600	50700	51000	51000	50700	49
538	20230612	102900	1539295100	50900	50700	51000	50700	609
539	20230612	102800	1508303800	50800	50800	50900	50700	104
540	20230612	102700	1503011900	50900	50900	50900	50800	10
541	20230612	102600	1502503500	50900	50900	51000	50800	94
542	20230612	102500	1497717200	50900	51000	51000	50800	112
543	20230612	102400	1492007800	50900	50700	50900	50700	42
544	20230612	102300	1489870700	50600	50800	51000	50400	3787
545	20230612	102200	1298096300	50900	50900	50900	50800	29
546	20230612	102100	1296620400	50800	50800	50900	50800	70
547	20230612	102000	1293057800	50900	50700	50900	50700	279
548	20230612	101900	1278883800	50700	51000	51000	50700	110
549	20230612	101800	1273290600	50900	50900	51000	50900	5
550	20230612	101700	1273036000	51000	50800	51100	50700	634
551	20230612	101600	1240729000	50800	50900	50900	50800	93
552	20230612	101500	1235998200	50900	50900	51100	50900	25
553	20230612	101400	1234723500	50900	50800	51100	50700	567
554	20230612	101300	1205805500	50700	50700	50800	50700	90
555	20230612	101200	1201233800	50700	50700	50800	50700	308
556	20230612	101100	1185617500	50800	50700	50800	50700	44
557	20230612	101000	1183384800	50800	50700	50800	50700	97
558	20230612	100900	1178458500	50800	50700	50800	50700	62
559	20230612	100800	1175312300	50800	50800	50800	50700	417
560	20230612	100700	1154157000	50800	50800	50900	50700	120
561	20230612	100600	1148055900	50800	50800	50900	50800	73
562	20230612	100500	1144346700	50700	50800	50900	50700	281
563	20230612	100400	1130072400	50800	50800	50900	50800	86
564	20230612	100300	1125697600	50900	50800	50900	50800	106
565	20230612	100200	1120306300	50800	50800	50800	50500	220
566	20230612	100100	1109159400	50800	50800	50900	50800	411
567	20230612	100000	1088278500	50900	50900	50900	50800	104
568	20230612	095900	1082986300	50800	50700	50800	50700	284
569	20230612	095800	1068561500	50700	50900	50900	50700	82
570	20230612	095700	1064396600	50800	50800	51000	50800	149
571	20230612	095600	1056809000	50800	50600	50900	50500	151
572	20230612	095500	1049146100	50600	50600	50800	50600	938
573	20230612	095400	1001626100	50600	50800	50800	50600	122
574	20230612	095300	995438200	50800	50700	50800	50700	58
575	20230612	095200	992495600	50800	50700	50800	50600	300
576	20230612	095100	977290700	50800	50700	50800	50700	48
577	20230612	095000	974852900	50800	51200	51200	50800	60
578	20230612	094900	971799100	50900	50800	51000	50700	440
579	20230612	094800	949436200	50700	50800	50800	50600	70
580	20230612	094700	945887300	50600	50700	50800	50600	350
581	20230612	094600	928165000	50800	50800	50900	50700	61
582	20230612	094500	925066600	51200	50900	51200	50600	856
583	20230612	094400	881401000	51000	51000	51000	50900	59
584	20230612	094300	878397000	50900	50900	51100	50900	314
585	20230612	094200	862374700	50900	50800	51100	50700	1069
586	20230612	094100	808009100	51000	50800	51000	50800	211
587	20230612	094000	797249900	50800	50800	50900	50700	413
588	20230612	093900	776304100	50900	50800	50900	50800	26
589	20230612	093800	774982500	50700	50900	50900	50700	82
590	20230612	093700	770811000	50800	50800	50900	50700	187
591	20230612	093600	761309800	50600	50700	50800	50600	446
592	20230612	093500	738705700	50800	50700	50800	50700	342
593	20230612	093400	721352900	50800	50800	50900	50700	164
594	20230612	093300	713025100	50800	50800	50800	50700	289
595	20230612	093200	698344000	50800	50800	50900	50800	44
596	20230612	093100	696108100	50800	50900	51000	50800	253
597	20230612	093000	683229400	50900	51000	51100	50800	253
598	20230612	092900	670321400	51000	51000	51300	51000	1411
599	20230612	092800	598294400	50900	50900	51000	50900	138
600	20230612	092700	591268900	50900	50700	50900	50700	335
601	20230612	092600	574249600	50800	50800	50800	50700	134
602	20230612	092500	567447100	50800	50900	50900	50800	216
603	20230612	092400	556460900	50900	50900	51000	50800	181
604	20230612	092300	547248000	50900	50900	50900	50800	560
605	20230612	092200	518788000	50900	51000	51000	50800	257
606	20230612	092100	505718300	51000	50900	51000	50900	54
607	20230612	092000	502967100	50900	51000	51000	50900	70
608	20230612	091900	499400900	50900	50900	51000	50900	88
609	20230612	091800	494921100	50800	50900	51000	50800	168
610	20230612	091700	486369900	50900	50900	51000	50900	271
611	20230612	091600	472575900	50800	50800	50900	50800	89
612	20230612	091500	468054500	50800	50800	50900	50800	6
613	20230612	091400	467749600	50800	50900	50900	50800	219
614	20230612	091300	456611700	50900	51100	51200	50900	846
615	20230612	091200	413424400	51200	51200	51200	51100	157
616	20230612	091100	405401400	51100	51100	51200	51100	413
617	20230612	091000	384297000	51100	51300	51300	51000	1073
618	20230612	090900	329399100	51200	51300	51400	51200	63
619	20230612	090800	326166500	51300	51500	51500	51200	1049
620	20230612	090700	272354600	51500	51500	51500	51500	39
621	20230612	090600	270346100	51500	51100	51500	51100	1141
622	20230612	090500	211833400	51000	50900	51100	50800	1283
623	20230612	090400	146479600	50900	50900	50900	50800	141
624	20230612	090300	139303300	50900	51000	51000	50700	665
625	20230612	090200	105474900	51200	50800	51200	50800	164
626	20230612	090100	97118400	50800	50500	50800	50500	607
627	20230612	090000	66340900	50800	51000	51200	50400	1305