KissMeData/241840/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205300	912463720	20150	20150	20150	20150	596
3	20230615	205200	912463720	20150	20150	20150	20150	0
4	20230615	205100	912463720	20150	20150	20150	20150	0
5	20230615	205000	912463720	20150	20150	20150	20150	0
6	20230615	204900	912463720	20150	20150	20150	20150	0
7	20230615	204800	912463720	20150	20150	20150	20150	0
8	20230615	204700	912463720	20150	20150	20150	20150	0
9	20230615	204600	912463720	20150	20150	20150	20150	0
10	20230615	204500	912463720	20150	20150	20150	20150	0
11	20230615	204400	912463720	20150	20150	20150	20150	0
12	20230615	204300	912463720	20150	20150	20150	20150	0
13	20230615	204200	912463720	20150	20150	20150	20150	0
14	20230615	204100	912463720	20150	20150	20150	20150	0
15	20230615	204000	912463720	20150	20150	20150	20150	0
16	20230615	203900	912463720	20150	20150	20150	20150	0
17	20230615	203800	912463720	20150	20150	20150	20150	0
18	20230615	203700	912463720	20150	20150	20150	20150	0
19	20230615	203600	912463720	20150	20150	20150	20150	0
20	20230615	203500	912463720	20150	20150	20150	20150	0
21	20230615	203400	912463720	20150	20150	20150	20150	0
22	20230615	203300	912463720	20150	20150	20150	20150	0
23	20230615	203200	912463720	20150	20150	20150	20150	0
24	20230615	203100	912463720	20150	20150	20150	20150	0
25	20230615	203000	912463720	20150	20150	20150	20150	0
26	20230615	202900	912463720	20150	20150	20150	20150	0
27	20230615	202800	912463720	20150	20150	20150	20150	0
28	20230615	202700	912463720	20150	20150	20150	20150	0
29	20230615	202600	912463720	20150	20150	20150	20150	0
30	20230615	202500	912463720	20150	20150	20150	20150	0
31	20230615	202400	912463720	20150	20150	20150	20150	0
32	20230615	202300	912463720	20150	20150	20150	20150	596
33	20230615	202200	912463720	20150	20150	20150	20150	0
34	20230615	202100	912463720	20150	20150	20150	20150	0
35	20230615	202000	912463720	20150	20150	20150	20150	0
36	20230615	201900	912463720	20150	20150	20150	20150	0
37	20230615	201800	912463720	20150	20150	20150	20150	0
38	20230615	201700	912463720	20150	20150	20150	20150	0
39	20230615	201600	912463720	20150	20150	20150	20150	0
40	20230615	201500	912463720	20150	20150	20150	20150	0
41	20230615	201400	912463720	20150	20150	20150	20150	0
42	20230615	201300	912463720	20150	20150	20150	20150	0
43	20230615	201200	912463720	20150	20150	20150	20150	0
44	20230615	201100	912463720	20150	20150	20150	20150	0
45	20230615	201000	912463720	20150	20150	20150	20150	0
46	20230615	200900	912463720	20150	20150	20150	20150	0
47	20230615	200800	912463720	20150	20150	20150	20150	0
48	20230615	200700	912463720	20150	20150	20150	20150	0
49	20230615	200600	912463720	20150	20150	20150	20150	0
50	20230615	200500	912463720	20150	20150	20150	20150	0
51	20230615	200400	912463720	20150	20150	20150	20150	0
52	20230615	200300	912463720	20150	20150	20150	20150	0
53	20230615	200200	912463720	20150	20150	20150	20150	0
54	20230615	200100	912463720	20150	20150	20150	20150	0
55	20230615	200000	912463720	20150	20150	20150	20150	0
56	20230615	195900	912463720	20150	20150	20150	20150	0
57	20230615	195800	912463720	20150	20150	20150	20150	0
58	20230615	195700	912463720	20150	20150	20150	20150	0
59	20230615	195600	912463720	20150	20150	20150	20150	0
60	20230615	195500	912463720	20150	20150	20150	20150	0
61	20230615	195400	912463720	20150	20150	20150	20150	0
62	20230615	195300	912463720	20150	20150	20150	20150	596
63	20230615	195200	912463720	20150	20150	20150	20150	0
64	20230615	195100	912463720	20150	20150	20150	20150	0
65	20230615	195000	912463720	20150	20150	20150	20150	0
66	20230615	194900	912463720	20150	20150	20150	20150	0
67	20230615	194800	912463720	20150	20150	20150	20150	0
68	20230615	194700	912463720	20150	20150	20150	20150	0
69	20230615	194600	912463720	20150	20150	20150	20150	0
70	20230615	194500	912463720	20150	20150	20150	20150	0
71	20230615	194400	912463720	20150	20150	20150	20150	0
72	20230615	194300	912463720	20150	20150	20150	20150	0
73	20230615	194200	912463720	20150	20150	20150	20150	0
74	20230615	194100	912463720	20150	20150	20150	20150	0
75	20230615	194000	912463720	20150	20150	20150	20150	0
76	20230615	193900	912463720	20150	20150	20150	20150	0
77	20230615	193800	912463720	20150	20150	20150	20150	0
78	20230615	193700	912463720	20150	20150	20150	20150	0
79	20230615	193600	912463720	20150	20150	20150	20150	0
80	20230615	193500	912463720	20150	20150	20150	20150	0
81	20230615	193400	912463720	20150	20150	20150	20150	0
82	20230615	193300	912463720	20150	20150	20150	20150	0
83	20230615	193200	912463720	20150	20150	20150	20150	0
84	20230615	193100	912463720	20150	20150	20150	20150	0
85	20230615	193000	912463720	20150	20150	20150	20150	0
86	20230615	192900	912463720	20150	20150	20150	20150	0
87	20230615	192800	912463720	20150	20150	20150	20150	0
88	20230615	192700	912463720	20150	20150	20150	20150	0
89	20230615	192600	912463720	20150	20150	20150	20150	0
90	20230615	192500	912463720	20150	20150	20150	20150	0
91	20230615	192400	912463720	20150	20150	20150	20150	0
92	20230615	192300	912463720	20150	20150	20150	20150	596
93	20230615	192200	912463720	20150	20150	20150	20150	0
94	20230615	192100	912463720	20150	20150	20150	20150	0
95	20230615	192000	912463720	20150	20150	20150	20150	0
96	20230615	191900	912463720	20150	20150	20150	20150	0
97	20230615	191800	912463720	20150	20150	20150	20150	0
98	20230615	191700	912463720	20150	20150	20150	20150	0
99	20230615	191600	912463720	20150	20150	20150	20150	0
100	20230615	191500	912463720	20150	20150	20150	20150	0
101	20230615	191400	912463720	20150	20150	20150	20150	0
102	20230615	191300	912463720	20150	20150	20150	20150	0
103	20230615	191200	912463720	20150	20150	20150	20150	0
104	20230615	191100	912463720	20150	20150	20150	20150	0
105	20230615	191000	912463720	20150	20150	20150	20150	0
106	20230615	190900	912463720	20150	20150	20150	20150	0
107	20230615	190800	912463720	20150	20150	20150	20150	0
108	20230615	190700	912463720	20150	20150	20150	20150	0
109	20230615	190600	912463720	20150	20150	20150	20150	0
110	20230615	190500	912463720	20150	20150	20150	20150	0
111	20230615	190400	912463720	20150	20150	20150	20150	0
112	20230615	190300	912463720	20150	20150	20150	20150	0
113	20230615	190200	912463720	20150	20150	20150	20150	0
114	20230615	190100	912463720	20150	20150	20150	20150	0
115	20230615	190000	912463720	20150	20150	20150	20150	0
116	20230615	185900	912463720	20150	20150	20150	20150	0
117	20230615	185800	912463720	20150	20150	20150	20150	0
118	20230615	185700	912463720	20150	20150	20150	20150	0
119	20230615	185600	912463720	20150	20150	20150	20150	0
120	20230615	185500	912463720	20150	20150	20150	20150	0
121	20230615	185400	912463720	20150	20150	20150	20150	0
122	20230615	185300	912463720	20150	20150	20150	20150	596
123	20230615	185200	912463720	20150	20150	20150	20150	0
124	20230615	185100	912463720	20150	20150	20150	20150	0
125	20230615	185000	912463720	20150	20150	20150	20150	0
126	20230615	184900	912463720	20150	20150	20150	20150	0
127	20230615	184800	912463720	20150	20150	20150	20150	0
128	20230615	184700	912463720	20150	20150	20150	20150	0
129	20230615	184600	912463720	20150	20150	20150	20150	0
130	20230615	184500	912463720	20150	20150	20150	20150	0
131	20230615	184400	912463720	20150	20150	20150	20150	0
132	20230615	184300	912463720	20150	20150	20150	20150	0
133	20230615	184200	912463720	20150	20150	20150	20150	0
134	20230615	184100	912463720	20150	20150	20150	20150	0
135	20230615	184000	912463720	20150	20150	20150	20150	0
136	20230615	183900	912463720	20150	20150	20150	20150	0
137	20230615	183800	912463720	20150	20150	20150	20150	0
138	20230615	183700	912463720	20150	20150	20150	20150	0
139	20230615	183600	912463720	20150	20150	20150	20150	0
140	20230615	183500	912463720	20150	20150	20150	20150	0
141	20230615	183400	912463720	20150	20150	20150	20150	0
142	20230615	183300	912463720	20150	20150	20150	20150	0
143	20230615	183200	912463720	20150	20150	20150	20150	0
144	20230615	183100	912463720	20150	20150	20150	20150	0
145	20230615	183000	912463720	20150	20150	20150	20150	0
146	20230615	182900	912463720	20150	20150	20150	20150	0
147	20230615	182800	912463720	20150	20150	20150	20150	0
148	20230615	182700	912463720	20150	20150	20150	20150	0
149	20230615	182600	912463720	20150	20150	20150	20150	0
150	20230615	182500	912463720	20150	20150	20150	20150	0
151	20230615	182400	912463720	20150	20150	20150	20150	0
152	20230615	182300	912463720	20150	20150	20150	20150	596
153	20230615	182200	912463720	20150	20150	20150	20150	0
154	20230615	182100	912463720	20150	20150	20150	20150	0
155	20230615	182000	912463720	20150	20150	20150	20150	0
156	20230615	181900	912463720	20150	20150	20150	20150	0
157	20230615	181800	912463720	20150	20150	20150	20150	0
158	20230615	181700	912463720	20150	20150	20150	20150	0
159	20230615	181600	912463720	20150	20150	20150	20150	0
160	20230615	181500	912463720	20150	20150	20150	20150	0
161	20230615	181400	912463720	20150	20150	20150	20150	0
162	20230615	181300	912463720	20150	20150	20150	20150	0
163	20230615	181200	912463720	20150	20150	20150	20150	0
164	20230615	181100	912463720	20150	20150	20150	20150	0
165	20230615	181000	912463720	20150	20150	20150	20150	0
166	20230615	180900	912463720	20150	20150	20150	20150	0
167	20230615	180800	912463720	20150	20150	20150	20150	0
168	20230615	180700	912463720	20150	20150	20150	20150	0
169	20230615	180600	912463720	20150	20150	20150	20150	0
170	20230615	180500	912463720	20150	20150	20150	20150	0
171	20230615	180400	912463720	20150	20150	20150	20150	0
172	20230615	180300	912463720	20150	20150	20150	20150	0
173	20230615	180200	912463720	20150	20150	20150	20150	0
174	20230615	180100	912463720	20150	20150	20150	20150	0
175	20230615	180000	912463720	20150	20150	20150	20150	0
176	20230615	175900	912463720	20150	20150	20150	20150	0
177	20230615	175800	912463720	20150	20150	20150	20150	0
178	20230615	175700	912463720	20150	20150	20150	20150	0
179	20230615	175600	912463720	20150	20150	20150	20150	0
180	20230615	175500	912463720	20150	20150	20150	20150	0
181	20230615	175400	912463720	20150	20150	20150	20150	0
182	20230615	175300	912463720	20150	20150	20150	20150	596
183	20230615	175200	912463720	20150	20150	20150	20150	0
184	20230615	175100	912463720	20150	20150	20150	20150	0
185	20230615	175000	912463720	20150	20150	20150	20150	0
186	20230615	174900	912463720	20150	20150	20150	20150	0
187	20230615	174800	912463720	20150	20150	20150	20150	0
188	20230615	174700	912463720	20150	20150	20150	20150	0
189	20230615	174600	912463720	20150	20150	20150	20150	0
190	20230615	174500	912463720	20150	20150	20150	20150	0
191	20230615	174400	912463720	20150	20150	20150	20150	0
192	20230615	174300	912463720	20150	20150	20150	20150	0
193	20230615	174200	912463720	20150	20150	20150	20150	0
194	20230615	174100	912463720	20150	20150	20150	20150	0
195	20230615	174000	912463720	20150	20150	20150	20150	0
196	20230615	173900	912463720	20150	20150	20150	20150	0
197	20230615	173800	912463720	20150	20150	20150	20150	0
198	20230615	173700	912463720	20150	20150	20150	20150	0
199	20230615	173600	912463720	20150	20150	20150	20150	0
200	20230615	173500	912463720	20150	20150	20150	20150	0
201	20230615	173400	912463720	20150	20150	20150	20150	0
202	20230615	173300	912463720	20150	20150	20150	20150	0
203	20230615	173200	912463720	20150	20150	20150	20150	0
204	20230615	173100	912463720	20150	20150	20150	20150	0
205	20230615	173000	912463720	20150	20150	20150	20150	0
206	20230615	172900	912463720	20150	20150	20150	20150	0
207	20230615	172800	912463720	20150	20150	20150	20150	0
208	20230615	172700	912463720	20150	20150	20150	20150	0
209	20230615	172600	912463720	20150	20150	20150	20150	0
210	20230615	172500	912463720	20150	20150	20150	20150	0
211	20230615	172400	912463720	20150	20150	20150	20150	0
212	20230615	172300	912463720	20150	20150	20150	20150	596
213	20230615	172200	912463720	20150	20150	20150	20150	0
214	20230615	172100	912463720	20150	20150	20150	20150	0
215	20230615	172000	912463720	20150	20150	20150	20150	0
216	20230615	171900	912463720	20150	20150	20150	20150	0
217	20230615	171800	912463720	20150	20150	20150	20150	0
218	20230615	171700	912463720	20150	20150	20150	20150	0
219	20230615	171600	912463720	20150	20150	20150	20150	0
220	20230615	171500	912463720	20150	20150	20150	20150	0
221	20230615	171400	912463720	20150	20150	20150	20150	0
222	20230615	171300	912463720	20150	20150	20150	20150	0
223	20230615	171200	912463720	20150	20150	20150	20150	0
224	20230615	171100	912463720	20150	20150	20150	20150	0
225	20230615	171000	912463720	20150	20150	20150	20150	0
226	20230615	170900	912463720	20150	20150	20150	20150	0
227	20230615	170800	912463720	20150	20150	20150	20150	0
228	20230615	170700	912463720	20150	20150	20150	20150	0
229	20230615	170600	912463720	20150	20150	20150	20150	0
230	20230615	170500	912463720	20150	20150	20150	20150	0
231	20230615	170400	912463720	20150	20150	20150	20150	0
232	20230615	170300	912463720	20150	20150	20150	20150	0
233	20230615	170200	912463720	20150	20150	20150	20150	0
234	20230615	170100	912463720	20150	20150	20150	20150	0
235	20230615	170000	912463720	20150	20150	20150	20150	0
236	20230615	165900	912463720	20150	20150	20150	20150	0
237	20230615	165800	912463720	20150	20150	20150	20150	0
238	20230615	165700	912463720	20150	20150	20150	20150	0
239	20230615	165600	912463720	20150	20150	20150	20150	0
240	20230615	165500	912463720	20150	20150	20150	20150	0
241	20230615	165400	912463720	20150	20150	20150	20150	0
242	20230615	165300	912463720	20150	20150	20150	20150	596
243	20230615	165200	912463720	20150	20150	20150	20150	0
244	20230615	165100	912463720	20150	20150	20150	20150	0
245	20230615	165000	912463720	20150	20150	20150	20150	0
246	20230615	164900	912463720	20150	20150	20150	20150	0
247	20230615	164800	912463720	20150	20150	20150	20150	0
248	20230615	164700	912463720	20150	20150	20150	20150	0
249	20230615	164600	912463720	20150	20150	20150	20150	0
250	20230615	164500	912463720	20150	20150	20150	20150	0
251	20230615	164400	912463720	20150	20150	20150	20150	0
252	20230615	164300	912463720	20150	20150	20150	20150	0
253	20230615	164200	912463720	20150	20150	20150	20150	0
254	20230615	164100	912463720	20150	20150	20150	20150	0
255	20230615	164000	912463720	20150	20150	20150	20150	0
256	20230615	163900	912463720	20150	20150	20150	20150	0
257	20230615	163800	912463720	20150	20150	20150	20150	0
258	20230615	163700	912463720	20150	20150	20150	20150	0
259	20230615	163600	912463720	20150	20150	20150	20150	0
260	20230615	163500	912463720	20150	20150	20150	20150	0
261	20230615	163400	912463720	20150	20150	20150	20150	0
262	20230615	163300	912463720	20150	20150	20150	20150	0
263	20230615	163200	912463720	20150	20150	20150	20150	0
264	20230615	163100	912463720	20150	20150	20150	20150	0
265	20230615	163000	912463720	20150	20150	20150	20150	0
266	20230615	162900	912463720	20150	20150	20150	20150	0
267	20230615	162800	912463720	20150	20150	20150	20150	0
268	20230615	162700	912463720	20150	20150	20150	20150	0
269	20230615	162600	912463720	20150	20150	20150	20150	0
270	20230615	162500	912463720	20150	20150	20150	20150	0
271	20230615	162400	912463720	20150	20150	20150	20150	0
272	20230615	162300	912463720	20150	20150	20150	20150	596
273	20230615	162200	912463720	20150	20150	20150	20150	0
274	20230615	162100	912463720	20150	20150	20150	20150	0
275	20230615	162000	912463720	20150	20150	20150	20150	0
276	20230615	161900	912463720	20150	20150	20150	20150	0
277	20230615	161800	912463720	20150	20150	20150	20150	0
278	20230615	161700	912463720	20150	20150	20150	20150	0
279	20230615	161600	912463720	20150	20150	20150	20150	0
280	20230615	161500	912463720	20150	20150	20150	20150	0
281	20230615	161400	912463720	20150	20150	20150	20150	0
282	20230615	161300	912463720	20150	20150	20150	20150	0
283	20230615	161200	912463720	20150	20150	20150	20150	0
284	20230615	161100	912463720	20150	20150	20150	20150	0
285	20230615	161000	912463720	20150	20150	20150	20150	0
286	20230615	160900	912463720	20150	20150	20150	20150	0
287	20230615	160800	912463720	20150	20150	20150	20150	0
288	20230615	160700	912463720	20150	20150	20150	20150	0
289	20230615	160600	912463720	20150	20150	20150	20150	0
290	20230615	160500	912463720	20150	20150	20150	20150	0
291	20230615	160400	912463720	20150	20150	20150	20150	0
292	20230615	160300	912463720	20150	20150	20150	20150	0
293	20230615	160200	912463720	20150	20150	20150	20150	0
294	20230615	160100	912463720	20150	20150	20150	20150	0
295	20230615	160000	912463720	20150	20150	20150	20150	0
296	20230615	155900	912463720	20150	20150	20150	20150	0
297	20230615	155800	912463720	20150	20150	20150	20150	0
298	20230615	155700	912463720	20150	20150	20150	20150	0
299	20230615	155600	912463720	20150	20150	20150	20150	0
300	20230615	155500	912463720	20150	20150	20150	20150	0
301	20230615	155400	912463720	20150	20150	20150	20150	0
302	20230615	155300	912463720	20150	20150	20150	20150	596
303	20230615	155200	912463720	20150	20150	20150	20150	0
304	20230615	155100	912463720	20150	20150	20150	20150	0
305	20230615	155000	912463720	20150	20150	20150	20150	0
306	20230615	154900	912463720	20150	20150	20150	20150	0
307	20230615	154800	912463720	20150	20150	20150	20150	0
308	20230615	154700	912463720	20150	20150	20150	20150	0
309	20230615	154600	912463720	20150	20150	20150	20150	0
310	20230615	154500	912463720	20150	20150	20150	20150	0
311	20230615	154400	912463720	20150	20150	20150	20150	0
312	20230615	154300	912463720	20150	20150	20150	20150	0
313	20230615	154200	912463720	20150	20150	20150	20150	0
314	20230615	154100	912463720	20150	20150	20150	20150	0
315	20230615	154000	912463720	20150	20150	20150	20150	0
316	20230615	153900	912463720	20150	20150	20150	20150	0
317	20230615	153800	912463720	20150	20150	20150	20150	0
318	20230615	153700	912463720	20150	20150	20150	20150	0
319	20230615	153600	912463720	20150	20150	20150	20150	0
320	20230615	153500	912463720	20150	20150	20150	20150	0
321	20230615	153400	912463720	20150	20150	20150	20150	0
322	20230615	153300	912463720	20150	20150	20150	20150	0
323	20230615	153200	912463720	20150	20150	20150	20150	0
324	20230615	153100	912463720	20150	20150	20150	20150	0
325	20230615	153000	912463720	20150	20150	20150	20150	596
326	20230615	152900	900454320	20050	20050	20050	20050	0
327	20230615	152800	900454320	20050	20050	20050	20050	0
328	20230615	152700	900454320	20050	20050	20050	20050	0
329	20230615	152600	900454320	20050	20050	20050	20050	0
330	20230615	152500	900454320	20050	20050	20050	20050	0
331	20230615	152400	900454320	20050	20050	20050	20050	0
332	20230615	152300	900454320	20050	20050	20050	20050	0
333	20230615	152200	900454320	20050	20050	20050	20050	0
334	20230615	152100	900454320	20050	20050	20050	20050	0
335	20230615	152000	900454320	20050	20050	20050	20050	0
336	20230615	151900	900454320	20050	20000	20050	20000	15
337	20230615	151800	900154120	20050	20050	20050	20050	1
338	20230615	151700	900134070	20000	20050	20050	20000	1072
339	20230615	151600	878687170	20050	20100	20100	20050	169
340	20230615	151500	875298670	20050	20050	20050	20050	0
341	20230615	151400	875298670	20050	20000	20050	20000	682
342	20230615	151300	861657620	20000	20000	20000	20000	100
343	20230615	151200	859657620	20050	20050	20050	20050	75
344	20230615	151100	858153870	20000	20000	20000	20000	174
345	20230615	151000	854673870	20050	20050	20050	20050	166
346	20230615	150900	851345570	20100	20100	20100	20100	75
347	20230615	150800	849838070	20100	20100	20100	20100	76
348	20230615	150700	848310470	20100	20150	20150	20100	82
349	20230615	150600	846658520	20100	20100	20100	20100	0
350	20230615	150500	846658520	20100	20150	20150	20100	289
351	20230615	150400	840843120	20150	20150	20150	20150	75
352	20230615	150300	839331870	20100	20200	20200	20100	137
353	20230615	150200	836567770	20150	20200	20200	20150	79
354	20230615	150100	834972020	20200	20200	20200	20200	114
355	20230615	150000	832669220	20250	20200	20250	20200	78
356	20230615	145900	831089770	20250	20200	20250	20200	186
357	20230615	145800	827325670	20200	20150	20200	20150	1013
358	20230615	145700	806873270	20150	20150	20200	20150	376
359	20230615	145600	799290170	20150	20200	20200	20150	452
360	20230615	145500	790175670	20150	20200	20200	20150	62
361	20230615	145400	788926320	20200	20100	20200	20100	203
362	20230615	145300	784833470	20150	20150	20150	20100	139
363	20230615	145200	782032770	20150	20150	20150	20150	144
364	20230615	145100	779131170	20150	20150	20150	20150	187
365	20230615	145000	775363120	20150	20150	20150	20150	20
366	20230615	144900	774960120	20150	20150	20150	20150	248
367	20230615	144800	769962920	20150	20150	20150	20100	90
368	20230615	144700	768149920	20150	20150	20150	20150	137
369	20230615	144600	765389370	20150	20150	20150	20150	135
370	20230615	144500	762669120	20100	20200	20200	20100	143
371	20230615	144400	759784420	20150	20150	20200	20150	203
372	20230615	144300	755693870	20150	20150	20200	20050	212
373	20230615	144200	751423820	20100	20200	20200	20000	155
374	20230615	144100	748302820	20200	20200	20200	20200	75
375	20230615	144000	746787820	20200	20200	20200	20150	138
376	20230615	143900	744000470	20200	20200	20200	20150	235
377	20230615	143800	739258470	20200	20150	20200	20150	71
378	20230615	143700	737825720	20150	20200	20200	20150	243
379	20230615	143600	732926170	20200	20200	20200	20200	125
380	20230615	143500	730401170	20200	20200	20200	20150	141
381	20230615	143400	727553270	20200	20150	20200	20150	467
382	20230615	143300	718140220	20150	20150	20150	20100	418
383	20230615	143200	709717620	20150	20150	20150	20150	134
384	20230615	143100	707017520	20100	20150	20150	20100	180
385	20230615	143000	703392570	20150	20150	20150	20150	135
386	20230615	142900	700672320	20150	20100	20150	20100	139
387	20230615	142800	697871670	20100	20150	20150	20100	269
388	20230615	142700	692457970	20150	20150	20150	20150	99
389	20230615	142600	690463120	20150	20150	20150	20150	74
390	20230615	142500	688972020	20150	20150	20150	20150	140
391	20230615	142400	686151020	20100	20100	20100	20100	249
392	20230615	142300	681146120	20100	20150	20150	20100	160
393	20230615	142200	677926370	20100	20150	20150	20100	62
394	20230615	142100	676677170	20150	20100	20150	20100	564
395	20230615	142000	665337070	20100	20100	20150	20100	340
396	20230615	141900	658496370	20100	20050	20100	20050	465
397	20230615	141800	649156320	20050	20050	20050	20050	134
398	20230615	141700	646469620	20050	20050	20050	20050	149
399	20230615	141600	643482170	20050	20050	20050	20050	99
400	20230615	141500	641497220	20050	20050	20100	20050	414
401	20230615	141400	633189320	20050	20100	20100	20050	266
402	20230615	141300	627852920	20100	20100	20100	20050	165
403	20230615	141200	624540120	20100	20050	20100	20050	74
404	20230615	141100	623053220	20100	20050	20100	20050	435
405	20230615	141000	614316570	20050	20050	20050	20050	101
406	20230615	140900	612291520	20050	20000	20050	20000	729
407	20230615	140800	597708520	19990	19990	19990	19990	62
408	20230615	140700	596469140	19980	19980	19980	19980	4
409	20230615	140600	596389220	19990	19980	19990	19980	91
410	20230615	140500	594570430	19980	19990	19990	19980	105
411	20230615	140400	592471490	19990	19990	19990	19990	60
412	20230615	140300	591272090	19980	19990	19990	19980	262
413	20230615	140200	586036710	19980	19980	19980	19980	148
414	20230615	140100	583079670	19960	19960	19960	19960	170
415	20230615	140000	579686470	19950	19950	19950	19950	27
416	20230615	135900	579147820	19940	19930	19950	19930	47
417	20230615	135800	578210620	19920	19920	19920	19920	127
418	20230615	135700	575680780	19910	19890	19910	19890	1047
419	20230615	135600	554846470	19880	19880	19880	19880	47
420	20230615	135500	553912110	19890	19890	19900	19890	200
421	20230615	135400	549933520	19890	19890	19890	19890	63
422	20230615	135300	548680450	19880	19880	19880	19880	90
423	20230615	135200	546891250	19890	19880	19890	19880	101
424	20230615	135100	544882780	19880	19880	19880	19880	56
425	20230615	135000	543769500	19870	19870	19870	19870	10
426	20230615	134900	543570800	19870	19870	19870	19870	0
427	20230615	134800	543570800	19870	19870	19870	19870	41
428	20230615	134700	542756130	19820	19820	19820	19820	0
429	20230615	134600	542756130	19820	19820	19820	19820	0
430	20230615	134500	542756130	19820	19820	19820	19820	51
431	20230615	134400	541745310	19880	19880	19880	19880	0
432	20230615	134300	541745310	19880	19880	19880	19880	116
433	20230615	134200	539439230	19820	19820	19820	19820	0
434	20230615	134100	539439230	19820	19820	19820	19820	43
435	20230615	134000	538586970	19830	19890	19890	19830	31
436	20230615	133900	537972180	19830	19830	19830	19830	0
437	20230615	133800	537972180	19830	19830	19830	19830	10
438	20230615	133700	537773880	19830	19830	19830	19830	31
439	20230615	133600	537159150	19890	19890	19890	19890	0
440	20230615	133500	537159150	19890	19890	19890	19890	1
441	20230615	133400	537139260	19890	19830	19890	19820	172
442	20230615	133300	533727780	19830	19830	19830	19800	978
443	20230615	133200	514361930	19830	19830	19830	19830	1
444	20230615	133100	514342100	19830	19820	19830	19820	6
445	20230615	133000	514223130	19830	19830	19830	19830	10
446	20230615	132900	514024830	19840	19840	19840	19840	2
447	20230615	132800	513985150	19840	19840	19840	19840	10
448	20230615	132700	513786750	19840	19840	19840	19840	84
449	20230615	132600	512120190	19840	19850	19850	19840	51
450	20230615	132500	511108250	19850	19870	19870	19850	172
451	20230615	132400	507692610	19870	19870	19870	19870	3
452	20230615	132300	507633000	19880	19880	19880	19880	42
453	20230615	132200	506798040	19880	19880	19880	19880	0
454	20230615	132100	506798040	19880	19880	19880	19880	0
455	20230615	132000	506798040	19880	19880	19880	19880	0
456	20230615	131900	506798040	19880	19880	19880	19880	157
457	20230615	131800	503676880	19880	19880	19880	19880	0
458	20230615	131700	503676880	19880	19880	19880	19880	25
459	20230615	131600	503179880	19880	19890	19890	19880	77
460	20230615	131500	501649100	19880	19880	19880	19880	41
461	20230615	131400	500834020	19880	19880	19880	19880	20
462	20230615	131300	500436420	19880	19880	19880	19880	0
463	20230615	131200	500436420	19880	19880	19880	19880	42
464	20230615	131100	499601460	19880	19880	19880	19880	0
465	20230615	131000	499601460	19880	19880	19880	19880	4
466	20230615	130900	499521940	19880	19880	19880	19880	1
467	20230615	130800	499502060	19880	19880	19880	19880	41
468	20230615	130700	498686980	19880	19880	19880	19880	0
469	20230615	130600	498686980	19880	19880	19880	19880	21
470	20230615	130500	498269500	19880	19880	19880	19880	0
471	20230615	130400	498269500	19880	19880	19880	19880	50
472	20230615	130300	497275500	19890	19890	19890	19890	0
473	20230615	130200	497275500	19890	19890	19890	19890	126
474	20230615	130100	494769360	19870	19870	19870	19870	42
475	20230615	130000	493934820	19880	19870	19880	19870	31
476	20230615	125900	493318820	19860	19830	19860	19830	14
477	20230615	125800	493040900	19860	19840	19860	19840	11
478	20230615	125700	492822540	19820	19820	19820	19820	41
479	20230615	125600	492009920	19850	19850	19850	19850	5
480	20230615	125500	491910670	19850	19820	19850	19820	44
481	20230615	125400	491038560	19830	19830	19830	19830	0
482	20230615	125300	491038560	19830	19830	19830	19830	39
483	20230615	125200	490265190	19840	19840	19840	19840	8
484	20230615	125100	490106470	19830	19830	19830	19830	5
485	20230615	125000	490007320	19850	19850	19850	19850	5
486	20230615	124900	489908070	19850	19850	19860	19850	11
487	20230615	124800	489689710	19850	19830	19850	19830	7
488	20230615	124700	489550850	19800	19810	19810	19790	52
489	20230615	124600	488521300	19810	19810	19810	19810	33
490	20230615	124500	487867570	19810	19820	19820	19760	1731
491	20230615	124400	453596110	19820	19820	19820	19820	2
492	20230615	124300	453556470	19820	19830	19830	19820	164
493	20230615	124200	450304380	19840	19840	19840	19840	33
494	20230615	124100	449649660	19840	19840	19850	19820	522
495	20230615	124000	439298480	19840	19840	19840	19840	0
496	20230615	123900	439298480	19840	19840	19840	19840	145
497	20230615	123800	436421680	19840	19840	19840	19840	0
498	20230615	123700	436421680	19840	19850	19850	19840	605
499	20230615	123600	424412510	19850	19850	19850	19850	30
500	20230615	123500	423817010	19850	19870	19870	19850	302
501	20230615	123400	417820980	19850	19850	19850	19850	221
502	20230615	123300	413434130	19840	19850	19850	19840	33
503	20230615	123200	412779400	19850	19860	19860	19850	528
504	20230615	123100	402298520	19870	19860	19870	19860	49
505	20230615	123000	401325350	19870	19870	19870	19870	1
506	20230615	122900	401305480	19860	19860	19860	19860	4
507	20230615	122800	401226040	19870	19860	19870	19860	48
508	20230615	122700	400272690	19860	19870	19870	19860	5
509	20230615	122600	400173380	19860	19860	19860	19860	0
510	20230615	122500	400173380	19860	19860	19860	19860	3
511	20230615	122400	400113800	19860	19860	19860	19860	45
512	20230615	122300	399220100	19870	19860	19870	19860	5
513	20230615	122200	399120790	19870	19870	19870	19870	1
514	20230615	122100	399100920	19840	19840	19840	19840	47
515	20230615	122000	398168440	19830	19830	19840	19830	47
516	20230615	121900	397236420	19840	19840	19840	19840	2
517	20230615	121800	397196740	19840	19830	19840	19830	77
518	20230615	121700	395669820	19840	19840	19860	19840	392
519	20230615	121600	387889940	19840	19840	19840	19840	95
520	20230615	121500	386005140	19850	19850	19850	19850	6
521	20230615	121400	385886040	19840	19850	19850	19840	14
522	20230615	121300	385608180	19840	19850	19850	19840	249
523	20230615	121200	380666020	19840	19860	19860	19840	809
524	20230615	121100	364603960	19860	19860	19860	19860	2
525	20230615	121000	364564240	19860	19870	19870	19860	15
526	20230615	120900	364266230	19870	19870	19870	19870	147
527	20230615	120800	361345340	19880	19870	19880	19870	64
528	20230615	120700	360073560	19880	19880	19880	19880	10
529	20230615	120600	359874760	19870	19870	19870	19870	7
530	20230615	120500	359735670	19870	19880	19880	19870	57
531	20230615	120400	358602920	19880	19890	19890	19880	715
532	20230615	120300	344386770	19890	19890	19890	19890	0
533	20230615	120200	344386770	19890	19890	19890	19890	46
534	20230615	120100	343471830	19890	19890	19890	19890	0
535	20230615	120000	343471830	19890	19890	19890	19890	4
536	20230615	115900	343392270	19890	19890	19890	19890	2
537	20230615	115800	343352490	19890	19880	19890	19880	47
538	20230615	115700	342418110	19900	19900	19900	19900	8
539	20230615	115600	342258910	19910	19910	19910	19910	0
540	20230615	115500	342258910	19910	19880	19910	19880	241
541	20230615	115400	337463930	19880	19890	19900	19880	54
542	20230615	115300	336390240	19890	19890	19890	19890	6
543	20230615	115200	336270900	19890	19890	19890	19890	4
544	20230615	115100	336191340	19880	19880	19880	19880	42
545	20230615	115000	335356380	19880	19880	19920	19870	346
546	20230615	114900	328478660	19880	19870	19880	19870	6
547	20230615	114800	328359420	19880	19880	19880	19880	2
548	20230615	114700	328319660	19870	19870	19870	19870	46
549	20230615	114600	327405640	19870	19870	19870	19870	3
550	20230615	114500	327346030	19870	19870	19870	19870	54
551	20230615	114400	326273050	19870	19870	19870	19870	0
552	20230615	114300	326273050	19870	19870	19870	19870	44
553	20230615	114200	325398770	19870	19870	19870	19870	0
554	20230615	114100	325398770	19870	19870	19870	19870	4
555	20230615	114000	325319290	19870	19880	19880	19870	44
556	20230615	113900	324444990	19880	19870	19880	19870	55
557	20230615	113800	323352130	19870	19870	19870	19870	7
558	20230615	113700	323213040	19860	19860	19860	19860	4
559	20230615	113600	323133600	19870	19870	19870	19870	34
560	20230615	113500	322458020	19870	19870	19870	19870	104
561	20230615	113400	320391540	19870	19870	19870	19870	4
562	20230615	113300	320312060	19860	19860	19860	19860	0
563	20230615	113200	320312060	19860	19870	19870	19860	95
564	20230615	113100	318424900	19870	19870	19870	19870	4
565	20230615	113000	318345420	19870	19870	19870	19870	168
566	20230615	112900	315007260	19870	19870	19870	19870	45
567	20230615	112800	314113110	19870	19870	19870	19870	49
568	20230615	112700	313139480	19870	19880	19880	19870	16
569	20230615	112600	312821440	19880	19880	19880	19870	78
570	20230615	112500	311271450	19880	19890	19890	19880	52
571	20230615	112400	310237620	19890	19880	19890	19880	5
572	20230615	112300	310138190	19880	19890	19890	19880	8
573	20230615	112200	309979120	19880	19890	19890	19880	68
574	20230615	112100	308627120	19890	19910	19920	19890	232
575	20230615	112000	304010390	19910	19910	19910	19910	204
576	20230615	111900	299948750	19910	19920	19920	19910	6
577	20230615	111800	299829270	19910	19910	19910	19910	65
578	20230615	111700	298535120	19920	19920	19920	19920	18
579	20230615	111600	298176560	19910	19920	19920	19910	86
580	20230615	111500	296464270	19910	19910	19910	19910	0
581	20230615	111400	296464270	19910	19910	19910	19910	53
582	20230615	111300	295409040	19910	19910	19910	19910	0
583	20230615	111200	295409040	19910	19910	19910	19910	4
584	20230615	111100	295329400	19910	19910	19910	19910	11
585	20230615	111000	295110390	19910	19940	19940	19910	426
586	20230615	110900	286625150	19940	19940	19940	19940	1
587	20230615	110800	286605210	19950	19950	19950	19950	158
588	20230615	110700	283453110	19950	19950	19950	19950	299
589	20230615	110600	277488060	19950	19950	19950	19950	14
590	20230615	110500	277208760	19950	19950	19950	19950	35
591	20230615	110400	276510510	19950	19950	19950	19950	204
592	20230615	110300	272440710	19950	19950	19950	19950	41
593	20230615	110200	271622760	19950	19960	19960	19950	5
594	20230615	110100	271523000	19960	19960	19960	19960	0
595	20230615	110000	271523000	19960	19960	19960	19950	6
596	20230615	105900	271403270	19950	19950	19950	19950	116
597	20230615	105800	269089070	19950	19960	19960	19950	491
598	20230615	105700	259288750	19960	19960	19960	19960	200
599	20230615	105600	255296750	19960	19970	19970	19960	33
600	20230615	105500	254637780	19970	19970	19970	19970	128
601	20230615	105400	252081620	19970	19970	19970	19970	115
602	20230615	105300	249785070	19970	19970	19970	19970	64
603	20230615	105200	248506990	19970	19970	19970	19970	47
604	20230615	105100	247568400	19970	19980	19980	19970	643
605	20230615	105000	234723900	19980	19980	19980	19980	5
606	20230615	104900	234624000	19980	19980	19980	19980	22
607	20230615	104800	234184440	19980	19980	19980	19980	56
608	20230615	104700	233065560	19980	19980	19980	19980	100
609	20230615	104600	231067560	19980	19990	19990	19980	107
610	20230615	104500	228928770	19980	19980	19980	19980	60
611	20230615	104400	227729970	19980	19980	19980	19980	4
612	20230615	104300	227650050	19980	19980	19980	19980	4
613	20230615	104200	227570130	19980	19970	19980	19970	13
614	20230615	104100	227310490	19970	19970	19970	19970	66
615	20230615	104000	225992470	19980	19980	19980	19980	1
616	20230615	103900	225972490	19970	19970	19970	19970	6
617	20230615	103800	225852670	19970	19970	19970	19970	0
618	20230615	103700	225852670	19970	19980	19980	19970	42
619	20230615	103600	225013920	19980	19980	19980	19980	1
620	20230615	103500	224993940	19970	19970	19970	19970	22
621	20230615	103400	224554600	19980	19970	19980	19970	46
622	20230615	103300	223635930	19970	19970	19970	19970	34
623	20230615	103200	222956950	19980	19980	19980	19980	2
624	20230615	103100	222916990	19970	19980	19980	19970	6
625	20230615	103000	222797150	19980	19980	19980	19980	42
626	20230615	102900	221957990	19980	19980	19980	19980	39
627	20230615	102800	221178770	19980	19980	19980	19980	0
628	20230615	102700	221178770	19980	19970	19980	19970	115
629	20230615	102600	218882210	19970	19970	19970	19970	46
630	20230615	102500	217963590	19970	19980	19980	19970	63
631	20230615	102400	216705080	19980	19980	19980	19980	7
632	20230615	102300	216565220	19980	19980	19990	19980	120
633	20230615	102200	214167600	19990	19980	19990	19980	111
634	20230615	102100	211949810	19980	19980	19980	19980	16
635	20230615	102000	211630130	19990	19990	19990	19990	1
636	20230615	101900	211610140	19980	19980	19980	19980	45
637	20230615	101800	210711040	19990	19980	19990	19980	246
638	20230615	101700	205793950	19980	19980	19990	19980	72
639	20230615	101600	204355380	19980	19980	19980	19980	0
640	20230615	101500	204355380	19980	19990	19990	19980	50
641	20230615	101400	203356330	19990	19990	19990	19990	115
642	20230615	101300	201057480	19980	19980	19980	19980	4
643	20230615	101200	200977560	19980	19980	19980	19980	42
644	20230615	101100	200138400	19980	19980	19980	19980	4
645	20230615	101000	200058480	19980	19980	19980	19980	4
646	20230615	100900	199978560	19980	19980	19980	19980	120
647	20230615	100800	197580960	19980	19980	19980	19980	45
648	20230615	100700	196681860	19980	19980	19980	19980	0
649	20230615	100600	196681860	19980	19980	19980	19980	4
650	20230615	100500	196601940	19980	19970	19980	19970	244
651	20230615	100400	191727700	19970	19970	19970	19970	45
652	20230615	100300	190829050	19970	19970	19970	19970	226
653	20230615	100200	186315830	19980	19980	19980	19980	339
654	20230615	100100	179542610	19990	19990	19990	19990	64
655	20230615	100000	178263250	19990	20000	20000	19990	21
656	20230615	095900	177843450	20050	20050	20050	20050	0
657	20230615	095800	177843450	20050	20000	20050	20000	51
658	20230615	095700	176823400	20000	19970	20050	19970	124
659	20230615	095600	174346390	19970	19980	19980	19970	37
660	20230615	095500	173607160	19970	19970	19970	19970	169
661	20230615	095400	170232230	19970	19970	19970	19970	1214
662	20230615	095300	145988650	19970	19980	19980	19970	51
663	20230615	095200	144970080	19980	19980	19980	19970	11
664	20230615	095100	144750340	19980	19970	19980	19970	11
665	20230615	095000	144530660	19970	19970	19970	19970	47
666	20230615	094900	143592070	19970	19970	19970	19970	0
667	20230615	094800	143592070	19970	19970	19970	19970	4
668	20230615	094700	143512190	19980	19970	19980	19970	20
669	20230615	094600	143112620	19980	19980	19980	19970	15
670	20230615	094500	142812960	19980	19980	19980	19980	0
671	20230615	094400	142812960	19980	19980	19980	19980	6
672	20230615	094300	142693080	19980	19980	19980	19980	68
673	20230615	094200	141334440	19980	19990	19990	19980	33
674	20230615	094100	140675090	19990	19990	19990	19990	19
675	20230615	094000	140295280	19990	19980	19990	19980	3
676	20230615	093900	140235330	19990	19990	19990	19990	6
677	20230615	093800	140115390	20050	20050	20050	20050	0
678	20230615	093700	140115390	20050	20000	20050	20000	18
679	20230615	093600	139754690	20000	19990	20000	19990	5327
680	20230615	093500	33217810	19980	19990	19990	19980	151
681	20230615	093400	30200780	19990	19990	19990	19990	1
682	20230615	093300	30180790	19980	19980	19980	19980	7
683	20230615	093200	30040930	19980	19980	19980	19980	10
684	20230615	093100	29841130	19990	19990	19990	19980	277
685	20230615	093000	24305930	19990	19990	19990	19990	4
686	20230615	092900	24225970	19980	19980	19980	19980	10
687	20230615	092800	24026170	20000	19980	20000	19980	71
688	20230615	092700	22606990	19980	19980	19980	19980	18
689	20230615	092600	22247350	19980	19980	19980	19980	221
690	20230615	092500	17831770	19980	19980	19980	19980	61
691	20230615	092400	16612990	19970	19970	19970	19970	41
692	20230615	092300	15794220	19970	19970	19970	19970	0
693	20230615	092200	15794220	19970	19970	19970	19970	17
694	20230615	092100	15454730	19970	19970	19970	19970	16
695	20230615	092000	15135210	19980	19990	19990	19980	15
696	20230615	091900	14835420	20000	19990	20000	19990	238
697	20230615	091800	10077500	19990	19990	19990	19990	15
698	20230615	091700	9777650	19990	19990	19990	19990	3
699	20230615	091600	9717680	19990	19990	19990	19990	122
700	20230615	091500	7278900	20000	20000	20000	20000	10
701	20230615	091400	7078900	20000	20000	20000	20000	107
702	20230615	091300	4938900	20000	20000	20000	20000	41
703	20230615	091200	4118900	20050	20050	20050	20050	0
704	20230615	091100	4118900	20050	20050	20050	20050	3
705	20230615	091000	4058750	20050	20050	20050	20050	4
706	20230615	090900	3978550	20050	20050	20100	20050	3
707	20230615	090800	3918350	20000	20000	20000	20000	10
708	20230615	090700	3718350	20000	20000	20000	20000	1
709	20230615	090600	3698350	20000	20000	20000	20000	1
710	20230615	090500	3678350	20000	20000	20000	20000	59
711	20230615	090400	2498350	20100	20100	20100	20100	0
712	20230615	090300	2498350	20100	20100	20100	20100	0
713	20230615	090200	2498350	20100	20100	20100	20100	5
714	20230615	090100	2397850	20150	20150	20150	20150	0
715	20230615	090000	2397850	20150	20150	20150	20150	119