KissMeData/271560/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195600	8441190800	123600	123600	123600	123600	7884
3	20230612	195500	8441190800	123600	123600	123600	123600	0
4	20230612	195400	8441190800	123600	123600	123600	123600	0
5	20230612	195300	8441190800	123600	123600	123600	123600	0
6	20230612	195200	8441190800	123600	123600	123600	123600	0
7	20230612	195100	8441190800	123600	123600	123600	123600	0
8	20230612	195000	8441190800	123600	123600	123600	123600	0
9	20230612	194900	8441190800	123600	123600	123600	123600	0
10	20230612	194800	8441190800	123600	123600	123600	123600	0
11	20230612	194700	8441190800	123600	123600	123600	123600	0
12	20230612	194600	8441190800	123600	123600	123600	123600	0
13	20230612	194500	8441190800	123600	123600	123600	123600	0
14	20230612	194400	8441190800	123600	123600	123600	123600	0
15	20230612	194300	8441190800	123600	123600	123600	123600	0
16	20230612	194200	8441190800	123600	123600	123600	123600	0
17	20230612	194100	8441190800	123600	123600	123600	123600	0
18	20230612	194000	8441190800	123600	123600	123600	123600	0
19	20230612	193900	8441190800	123600	123600	123600	123600	0
20	20230612	193800	8441190800	123600	123600	123600	123600	0
21	20230612	193700	8441190800	123600	123600	123600	123600	0
22	20230612	193600	8441190800	123600	123600	123600	123600	0
23	20230612	193500	8441190800	123600	123600	123600	123600	0
24	20230612	193400	8441190800	123600	123600	123600	123600	0
25	20230612	193300	8441190800	123600	123600	123600	123600	0
26	20230612	193200	8441190800	123600	123600	123600	123600	0
27	20230612	193100	8441190800	123600	123600	123600	123600	0
28	20230612	193000	8441190800	123600	123600	123600	123600	0
29	20230612	192900	8441190800	123600	123600	123600	123600	0
30	20230612	192800	8441190800	123600	123600	123600	123600	0
31	20230612	192700	8441190800	123600	123600	123600	123600	0
32	20230612	192600	8441190800	123600	123600	123600	123600	7884
33	20230612	192500	8441190800	123600	123600	123600	123600	0
34	20230612	192400	8441190800	123600	123600	123600	123600	0
35	20230612	192300	8441190800	123600	123600	123600	123600	0
36	20230612	192200	8441190800	123600	123600	123600	123600	0
37	20230612	192100	8441190800	123600	123600	123600	123600	0
38	20230612	192000	8441190800	123600	123600	123600	123600	0
39	20230612	191900	8441190800	123600	123600	123600	123600	0
40	20230612	191800	8441190800	123600	123600	123600	123600	0
41	20230612	191700	8441190800	123600	123600	123600	123600	0
42	20230612	191600	8441190800	123600	123600	123600	123600	0
43	20230612	191500	8441190800	123600	123600	123600	123600	0
44	20230612	191400	8441190800	123600	123600	123600	123600	0
45	20230612	191300	8441190800	123600	123600	123600	123600	0
46	20230612	191200	8441190800	123600	123600	123600	123600	0
47	20230612	191100	8441190800	123600	123600	123600	123600	0
48	20230612	191000	8441190800	123600	123600	123600	123600	0
49	20230612	190900	8441190800	123600	123600	123600	123600	0
50	20230612	190800	8441190800	123600	123600	123600	123600	0
51	20230612	190700	8441190800	123600	123600	123600	123600	0
52	20230612	190600	8441190800	123600	123600	123600	123600	0
53	20230612	190500	8441190800	123600	123600	123600	123600	0
54	20230612	190400	8441190800	123600	123600	123600	123600	0
55	20230612	190300	8441190800	123600	123600	123600	123600	0
56	20230612	190200	8441190800	123600	123600	123600	123600	0
57	20230612	190100	8441190800	123600	123600	123600	123600	0
58	20230612	190000	8441190800	123600	123600	123600	123600	0
59	20230612	185900	8441190800	123600	123600	123600	123600	0
60	20230612	185800	8441190800	123600	123600	123600	123600	0
61	20230612	185700	8441190800	123600	123600	123600	123600	0
62	20230612	185600	8441190800	123600	123600	123600	123600	7884
63	20230612	185500	8441190800	123600	123600	123600	123600	0
64	20230612	185400	8441190800	123600	123600	123600	123600	0
65	20230612	185300	8441190800	123600	123600	123600	123600	0
66	20230612	185200	8441190800	123600	123600	123600	123600	0
67	20230612	185100	8441190800	123600	123600	123600	123600	0
68	20230612	185000	8441190800	123600	123600	123600	123600	0
69	20230612	184900	8441190800	123600	123600	123600	123600	0
70	20230612	184800	8441190800	123600	123600	123600	123600	0
71	20230612	184700	8441190800	123600	123600	123600	123600	0
72	20230612	184600	8441190800	123600	123600	123600	123600	0
73	20230612	184500	8441190800	123600	123600	123600	123600	0
74	20230612	184400	8441190800	123600	123600	123600	123600	0
75	20230612	184300	8441190800	123600	123600	123600	123600	0
76	20230612	184200	8441190800	123600	123600	123600	123600	0
77	20230612	184100	8441190800	123600	123600	123600	123600	0
78	20230612	184000	8441190800	123600	123600	123600	123600	0
79	20230612	183900	8441190800	123600	123600	123600	123600	0
80	20230612	183800	8441190800	123600	123600	123600	123600	0
81	20230612	183700	8441190800	123600	123600	123600	123600	0
82	20230612	183600	8441190800	123600	123600	123600	123600	0
83	20230612	183500	8441190800	123600	123600	123600	123600	0
84	20230612	183400	8441190800	123600	123600	123600	123600	0
85	20230612	183300	8441190800	123600	123600	123600	123600	0
86	20230612	183200	8441190800	123600	123600	123600	123600	0
87	20230612	183100	8441190800	123600	123600	123600	123600	0
88	20230612	183000	8441190800	123600	123600	123600	123600	0
89	20230612	182900	8441190800	123600	123600	123600	123600	0
90	20230612	182800	8441190800	123600	123600	123600	123600	0
91	20230612	182700	8441190800	123600	123600	123600	123600	0
92	20230612	182600	8441190800	123600	123600	123600	123600	7884
93	20230612	182500	8441190800	123600	123600	123600	123600	0
94	20230612	182400	8441190800	123600	123600	123600	123600	0
95	20230612	182300	8441190800	123600	123600	123600	123600	0
96	20230612	182200	8441190800	123600	123600	123600	123600	0
97	20230612	182100	8441190800	123600	123600	123600	123600	0
98	20230612	182000	8441190800	123600	123600	123600	123600	0
99	20230612	181900	8441190800	123600	123600	123600	123600	0
100	20230612	181800	8441190800	123600	123600	123600	123600	0
101	20230612	181700	8441190800	123600	123600	123600	123600	0
102	20230612	181600	8441190800	123600	123600	123600	123600	0
103	20230612	181500	8441190800	123600	123600	123600	123600	0
104	20230612	181400	8441190800	123600	123600	123600	123600	0
105	20230612	181300	8441190800	123600	123600	123600	123600	0
106	20230612	181200	8441190800	123600	123600	123600	123600	0
107	20230612	181100	8441190800	123600	123600	123600	123600	0
108	20230612	181000	8441190800	123600	123600	123600	123600	0
109	20230612	180900	8441190800	123600	123600	123600	123600	0
110	20230612	180800	8441190800	123600	123600	123600	123600	0
111	20230612	180700	8441190800	123600	123600	123600	123600	0
112	20230612	180600	8441190800	123600	123600	123600	123600	0
113	20230612	180500	8441190800	123600	123600	123600	123600	0
114	20230612	180400	8441190800	123600	123600	123600	123600	0
115	20230612	180300	8441190800	123600	123600	123600	123600	0
116	20230612	180200	8441190800	123600	123600	123600	123600	0
117	20230612	180100	8441190800	123600	123600	123600	123600	0
118	20230612	180000	8441190800	123600	123600	123600	123600	0
119	20230612	175900	8441190800	123600	123600	123600	123600	0
120	20230612	175800	8441190800	123600	123600	123600	123600	0
121	20230612	175700	8441190800	123600	123600	123600	123600	0
122	20230612	175600	8441190800	123600	123600	123600	123600	7884
123	20230612	175500	8441190800	123600	123600	123600	123600	0
124	20230612	175400	8441190800	123600	123600	123600	123600	0
125	20230612	175300	8441190800	123600	123600	123600	123600	0
126	20230612	175200	8441190800	123600	123600	123600	123600	0
127	20230612	175100	8441190800	123600	123600	123600	123600	0
128	20230612	175000	8441190800	123600	123600	123600	123600	0
129	20230612	174900	8441190800	123600	123600	123600	123600	0
130	20230612	174800	8441190800	123600	123600	123600	123600	0
131	20230612	174700	8441190800	123600	123600	123600	123600	0
132	20230612	174600	8441190800	123600	123600	123600	123600	0
133	20230612	174500	8441190800	123600	123600	123600	123600	0
134	20230612	174400	8441190800	123600	123600	123600	123600	0
135	20230612	174300	8441190800	123600	123600	123600	123600	0
136	20230612	174200	8441190800	123600	123600	123600	123600	0
137	20230612	174100	8441190800	123600	123600	123600	123600	0
138	20230612	174000	8441190800	123600	123600	123600	123600	0
139	20230612	173900	8441190800	123600	123600	123600	123600	0
140	20230612	173800	8441190800	123600	123600	123600	123600	0
141	20230612	173700	8441190800	123600	123600	123600	123600	0
142	20230612	173600	8441190800	123600	123600	123600	123600	0
143	20230612	173500	8441190800	123600	123600	123600	123600	0
144	20230612	173400	8441190800	123600	123600	123600	123600	0
145	20230612	173300	8441190800	123600	123600	123600	123600	0
146	20230612	173200	8441190800	123600	123600	123600	123600	0
147	20230612	173100	8441190800	123600	123600	123600	123600	0
148	20230612	173000	8441190800	123600	123600	123600	123600	0
149	20230612	172900	8441190800	123600	123600	123600	123600	0
150	20230612	172800	8441190800	123600	123600	123600	123600	0
151	20230612	172700	8441190800	123600	123600	123600	123600	0
152	20230612	172600	8441190800	123600	123600	123600	123600	7884
153	20230612	172500	8441190800	123600	123600	123600	123600	0
154	20230612	172400	8441190800	123600	123600	123600	123600	0
155	20230612	172300	8441190800	123600	123600	123600	123600	0
156	20230612	172200	8441190800	123600	123600	123600	123600	0
157	20230612	172100	8441190800	123600	123600	123600	123600	0
158	20230612	172000	8441190800	123600	123600	123600	123600	0
159	20230612	171900	8441190800	123600	123600	123600	123600	0
160	20230612	171800	8441190800	123600	123600	123600	123600	0
161	20230612	171700	8441190800	123600	123600	123600	123600	0
162	20230612	171600	8441190800	123600	123600	123600	123600	0
163	20230612	171500	8441190800	123600	123600	123600	123600	0
164	20230612	171400	8441190800	123600	123600	123600	123600	0
165	20230612	171300	8441190800	123600	123600	123600	123600	0
166	20230612	171200	8441190800	123600	123600	123600	123600	0
167	20230612	171100	8441190800	123600	123600	123600	123600	0
168	20230612	171000	8441190800	123600	123600	123600	123600	0
169	20230612	170900	8441190800	123600	123600	123600	123600	0
170	20230612	170800	8441190800	123600	123600	123600	123600	0
171	20230612	170700	8441190800	123600	123600	123600	123600	0
172	20230612	170600	8441190800	123600	123600	123600	123600	0
173	20230612	170500	8441190800	123600	123600	123600	123600	0
174	20230612	170400	8441190800	123600	123600	123600	123600	0
175	20230612	170300	8441190800	123600	123600	123600	123600	0
176	20230612	170200	8441190800	123600	123600	123600	123600	0
177	20230612	170100	8441190800	123600	123600	123600	123600	0
178	20230612	170000	8441190800	123600	123600	123600	123600	0
179	20230612	165900	8441190800	123600	123600	123600	123600	0
180	20230612	165800	8441190800	123600	123600	123600	123600	0
181	20230612	165700	8441190800	123600	123600	123600	123600	0
182	20230612	165600	8441190800	123600	123600	123600	123600	7884
183	20230612	165500	8441190800	123600	123600	123600	123600	0
184	20230612	165400	8441190800	123600	123600	123600	123600	0
185	20230612	165300	8441190800	123600	123600	123600	123600	0
186	20230612	165200	8441190800	123600	123600	123600	123600	0
187	20230612	165100	8441190800	123600	123600	123600	123600	0
188	20230612	165000	8441190800	123600	123600	123600	123600	0
189	20230612	164900	8441190800	123600	123600	123600	123600	0
190	20230612	164800	8441190800	123600	123600	123600	123600	0
191	20230612	164700	8441190800	123600	123600	123600	123600	0
192	20230612	164600	8441190800	123600	123600	123600	123600	0
193	20230612	164500	8441190800	123600	123600	123600	123600	0
194	20230612	164400	8441190800	123600	123600	123600	123600	0
195	20230612	164300	8441190800	123600	123600	123600	123600	0
196	20230612	164200	8441190800	123600	123600	123600	123600	0
197	20230612	164100	8441190800	123600	123600	123600	123600	0
198	20230612	164000	8441190800	123600	123600	123600	123600	0
199	20230612	163900	8441190800	123600	123600	123600	123600	0
200	20230612	163800	8441190800	123600	123600	123600	123600	0
201	20230612	163700	8441190800	123600	123600	123600	123600	0
202	20230612	163600	8441190800	123600	123600	123600	123600	0
203	20230612	163500	8441190800	123600	123600	123600	123600	0
204	20230612	163400	8441190800	123600	123600	123600	123600	0
205	20230612	163300	8441190800	123600	123600	123600	123600	0
206	20230612	163200	8441190800	123600	123600	123600	123600	0
207	20230612	163100	8441190800	123600	123600	123600	123600	0
208	20230612	163000	8441190800	123600	123600	123600	123600	0
209	20230612	162900	8441190800	123600	123600	123600	123600	0
210	20230612	162800	8441190800	123600	123600	123600	123600	0
211	20230612	162700	8441190800	123600	123600	123600	123600	0
212	20230612	162600	8441190800	123600	123600	123600	123600	7884
213	20230612	162500	8441190800	123600	123600	123600	123600	0
214	20230612	162400	8441190800	123600	123600	123600	123600	0
215	20230612	162300	8441190800	123600	123600	123600	123600	0
216	20230612	162200	8441190800	123600	123600	123600	123600	0
217	20230612	162100	8441190800	123600	123600	123600	123600	0
218	20230612	162000	8441190800	123600	123600	123600	123600	0
219	20230612	161900	8441190800	123600	123600	123600	123600	0
220	20230612	161800	8441190800	123600	123600	123600	123600	0
221	20230612	161700	8441190800	123600	123600	123600	123600	0
222	20230612	161600	8441190800	123600	123600	123600	123600	0
223	20230612	161500	8441190800	123600	123600	123600	123600	0
224	20230612	161400	8441190800	123600	123600	123600	123600	0
225	20230612	161300	8441190800	123600	123600	123600	123600	0
226	20230612	161200	8441190800	123600	123600	123600	123600	0
227	20230612	161100	8441190800	123600	123600	123600	123600	0
228	20230612	161000	8441190800	123600	123600	123600	123600	0
229	20230612	160900	8441190800	123600	123600	123600	123600	0
230	20230612	160800	8441190800	123600	123600	123600	123600	0
231	20230612	160700	8441190800	123600	123600	123600	123600	0
232	20230612	160600	8441190800	123600	123600	123600	123600	0
233	20230612	160500	8441190800	123600	123600	123600	123600	0
234	20230612	160400	8441190800	123600	123600	123600	123600	0
235	20230612	160300	8441190800	123600	123600	123600	123600	0
236	20230612	160200	8441190800	123600	123600	123600	123600	0
237	20230612	160100	8441190800	123600	123600	123600	123600	0
238	20230612	160000	8441190800	123600	123600	123600	123600	0
239	20230612	155900	8441190800	123600	123600	123600	123600	0
240	20230612	155800	8441190800	123600	123600	123600	123600	0
241	20230612	155700	8441190800	123600	123600	123600	123600	0
242	20230612	155600	8441190800	123600	123600	123600	123600	7884
243	20230612	155500	8441190800	123600	123600	123600	123600	0
244	20230612	155400	8441190800	123600	123600	123600	123600	0
245	20230612	155300	8441190800	123600	123600	123600	123600	0
246	20230612	155200	8441190800	123600	123600	123600	123600	0
247	20230612	155100	8441190800	123600	123600	123600	123600	0
248	20230612	155000	8441190800	123600	123600	123600	123600	0
249	20230612	154900	8441190800	123600	123600	123600	123600	0
250	20230612	154800	8441190800	123600	123600	123600	123600	0
251	20230612	154700	8441190800	123600	123600	123600	123600	0
252	20230612	154600	8441190800	123600	123600	123600	123600	0
253	20230612	154500	8441190800	123600	123600	123600	123600	0
254	20230612	154400	8441190800	123600	123600	123600	123600	0
255	20230612	154300	8441190800	123600	123600	123600	123600	0
256	20230612	154200	8441190800	123600	123600	123600	123600	0
257	20230612	154100	8441190800	123600	123600	123600	123600	0
258	20230612	154000	8441190800	123600	123600	123600	123600	0
259	20230612	153900	8441190800	123600	123600	123600	123600	0
260	20230612	153800	8441190800	123600	123600	123600	123600	0
261	20230612	153700	8441190800	123600	123600	123600	123600	0
262	20230612	153600	8441190800	123600	123600	123600	123600	0
263	20230612	153500	8441190800	123600	123600	123600	123600	0
264	20230612	153400	8441190800	123600	123600	123600	123600	0
265	20230612	153300	8441190800	123600	123600	123600	123600	0
266	20230612	153200	8441190800	123600	123600	123600	123600	0
267	20230612	153100	8441190800	123600	123600	123600	123600	0
268	20230612	153000	8441190800	123600	123600	123600	123600	7884
269	20230612	152900	7466728400	123800	123800	123800	123800	0
270	20230612	152800	7466728400	123800	123800	123800	123800	0
271	20230612	152700	7466728400	123800	123800	123800	123800	0
272	20230612	152600	7466728400	123800	123800	123800	123800	0
273	20230612	152500	7466728400	123800	123800	123800	123800	0
274	20230612	152400	7466728400	123800	123800	123800	123800	0
275	20230612	152300	7466728400	123800	123800	123800	123800	0
276	20230612	152200	7466728400	123800	123800	123800	123800	0
277	20230612	152100	7466728400	123800	123800	123800	123800	0
278	20230612	152000	7466728400	123800	123800	123800	123800	0
279	20230612	151900	7466728400	123800	123500	123800	123500	344
280	20230612	151800	7424218000	123600	123800	123800	123600	174
281	20230612	151700	7402704400	123800	123500	124100	123500	808
282	20230612	151600	7302767400	123600	123500	123600	123500	215
283	20230612	151500	7276212700	123500	123500	123600	123500	136
284	20230612	151400	7259416000	123600	123600	123600	123500	290
285	20230612	151300	7223578000	123600	123700	123800	123600	179
286	20230612	151200	7201438600	123700	123800	123800	123700	211
287	20230612	151100	7175336600	123700	123700	123800	123700	180
288	20230612	151000	7153066100	123700	123700	123800	123700	70
289	20230612	150900	7144406700	123700	123700	123800	123700	78
290	20230612	150800	7134758000	123700	123900	123900	123700	235
291	20230612	150700	7105669000	123900	123900	124000	123800	225
292	20230612	150600	7077791400	123900	123800	124000	123700	294
293	20230612	150500	7041384400	123700	123500	123800	123500	1165
294	20230612	150400	6897376800	123500	123500	123600	123500	152
295	20230612	150300	6878602400	123600	123500	123600	123500	180
296	20230612	150200	6856368500	123500	123600	123600	123500	193
297	20230612	150100	6832529000	123500	123500	123600	123500	78
298	20230612	150000	6822894900	123600	123500	123600	123500	176
299	20230612	145900	6801155300	123600	123500	123600	123500	143
300	20230612	145800	6783491400	123500	123500	123600	123500	51
301	20230612	145700	6777191300	123500	123500	123600	123500	167
302	20230612	145600	6756553400	123500	123600	123700	123500	94
303	20230612	145500	6744939800	123600	123700	123800	123600	189
304	20230612	145400	6721560400	123700	123600	123800	123600	176
305	20230612	145300	6699787600	123600	123600	123700	123600	182
306	20230612	145200	6677281600	123600	123700	123800	123600	167
307	20230612	145100	6656628700	123700	123700	123800	123700	17
308	20230612	145000	6654525600	123800	123500	123800	123500	1627
309	20230612	144900	6453366800	123500	123600	123600	123500	151
310	20230612	144800	6434713900	123700	123600	123700	123600	128
311	20230612	144700	6418892500	123700	123700	123700	123600	185
312	20230612	144600	6396023000	123700	123600	123700	123500	50
313	20230612	144500	6389842100	123500	123600	123700	123500	909
314	20230612	144400	6277475100	123600	123600	123700	123600	230
315	20230612	144300	6249046800	123600	123600	123700	123600	96
316	20230612	144200	6237180700	123600	123600	123700	123600	149
317	20230612	144100	6218763700	123600	123600	123700	123600	76
318	20230612	144000	6209367000	123600	123700	123700	123600	173
319	20230612	143900	6187980700	123600	123600	123700	123600	208
320	20230612	143800	6162271700	123600	123700	123700	123600	83
321	20230612	143700	6152009400	123700	123800	123800	123600	52
322	20230612	143600	6145576100	123700	123900	124000	123600	680
323	20230612	143500	6061430800	123900	123900	124000	123900	140
324	20230612	143400	6044082300	123900	123900	124000	123900	61
325	20230612	143300	6036524100	123900	123900	124000	123900	71
326	20230612	143200	6027726700	123900	123900	124000	123900	189
327	20230612	143100	6004294600	123900	124000	124000	123900	72
328	20230612	143000	5995373000	123900	123900	124000	123900	91
329	20230612	142900	5984096800	123900	124000	124000	123900	27
330	20230612	142800	5980751300	124000	123900	124000	123900	64
331	20230612	142700	5972819800	123700	123700	124100	123600	1477
332	20230612	142600	5789918800	123700	123700	123800	123600	145
333	20230612	142500	5771986200	123700	123800	123800	123700	26
334	20230612	142400	5768768700	123700	123600	123700	123600	382
335	20230612	142300	5721516200	123700	123900	123900	123600	293
336	20230612	142200	5685270000	123800	123900	124000	123800	402
337	20230612	142100	5635466600	123900	124000	124000	123900	93
338	20230612	142000	5623943300	123900	123900	124000	123900	165
339	20230612	141900	5603495700	123900	123900	124000	123900	200
340	20230612	141800	5578711300	123900	123900	124000	123900	38
341	20230612	141700	5574002900	123900	123900	124000	123900	169
342	20230612	141600	5553059400	123900	123900	124000	123900	170
343	20230612	141500	5531991800	123900	123900	124000	123900	66
344	20230612	141400	5523812600	123900	123900	124000	123900	179
345	20230612	141300	5501631100	123900	123900	124000	123900	104
346	20230612	141200	5488745200	123900	123900	124000	123900	149
347	20230612	141100	5470283600	123900	123900	124000	123900	49
348	20230612	141000	5464212100	123900	123900	124000	123900	188
349	20230612	140900	5440915500	123900	123900	124000	123900	430
350	20230612	140800	5387637800	124000	123900	124000	123900	91
351	20230612	140700	5376360800	123900	123900	124000	123900	62
352	20230612	140600	5368678400	123900	123900	124000	123900	81
353	20230612	140500	5358642400	124000	123900	124000	123900	62
354	20230612	140400	5350958400	123900	123900	124000	123900	88
355	20230612	140300	5340053800	123900	123900	124000	123900	19
356	20230612	140200	5337698600	124000	123900	124000	123900	38
357	20230612	140100	5332988000	123900	123900	124000	123900	43
358	20230612	140000	5327657700	123900	124000	124000	123900	52
359	20230612	135900	5321212400	124000	123900	124000	123900	26
360	20230612	135800	5317990400	123900	123900	124000	123900	40
361	20230612	135700	5313033700	123900	123700	124000	123600	1482
362	20230612	135600	5129679600	123600	123600	123700	123600	124
363	20230612	135500	5114353000	123600	123600	123700	123600	119
364	20230612	135400	5099644000	123600	123700	123800	123600	165
365	20230612	135300	5079239300	123800	123700	123800	123700	70
366	20230612	135200	5070580000	123700	123700	123800	123700	173
367	20230612	135100	5049177200	123700	123700	123800	123700	189
368	20230612	135000	5025797800	123700	123800	123800	123700	124
369	20230612	134900	5010458500	123700	123800	123900	123700	177
370	20230612	134800	4988549800	123900	123900	124000	123800	184
371	20230612	134700	4965762500	124000	123900	124000	123900	39
372	20230612	134600	4960929900	123900	123900	124000	123900	141
373	20230612	134500	4943459800	124000	123900	124000	123900	116
374	20230612	134400	4929087000	124000	123900	124000	123900	121
375	20230612	134300	4914094500	124000	123900	124000	123900	60
376	20230612	134200	4906660400	124000	123900	124000	123900	193
377	20230612	134100	4882747100	124000	124000	124000	123900	87
378	20230612	134000	4871966200	124100	124000	124100	124000	154
379	20230612	133900	4852869400	124000	124000	124100	124000	144
380	20230612	133800	4835012900	124000	124000	124100	124000	72
381	20230612	133700	4826084700	124000	124000	124100	124000	192
382	20230612	133600	4802276300	124000	124100	124100	124000	70
383	20230612	133500	4793595700	124000	124000	124100	124000	151
384	20230612	133400	4774871200	124000	124000	124100	124000	56
385	20230612	133300	4767926700	124000	124000	124100	124000	128
386	20230612	133200	4752054600	124000	124100	124100	124000	136
387	20230612	133100	4735189900	124000	124000	124100	124000	75
388	20230612	133000	4725889400	124000	124000	124100	124000	103
389	20230612	132900	4713117200	124000	124000	124100	124000	99
390	20230612	132800	4700840800	124000	124000	124100	124000	112
391	20230612	132700	4686952500	124000	124000	124100	124000	78
392	20230612	132600	4677279700	124100	124100	124100	124000	102
393	20230612	132500	4664631000	124000	124000	124100	124000	144
394	20230612	132400	4646774800	124000	124000	124100	124000	48
395	20230612	132300	4640821700	124000	124000	124100	124000	112
396	20230612	132200	4626933500	124000	124000	124100	124000	130
397	20230612	132100	4610812800	124000	124000	124100	124000	117
398	20230612	132000	4596304400	124100	124000	124100	124000	34
399	20230612	131900	4592087900	124000	124100	124100	124000	127
400	20230612	131800	4576339300	124000	124000	124100	124000	70
401	20230612	131700	4567659200	124100	124100	124100	124000	118
402	20230612	131600	4553026500	124000	124000	124100	124000	118
403	20230612	131500	4538394000	124000	124000	124100	124000	148
404	20230612	131400	4520041800	124000	124000	124100	124000	223
405	20230612	131300	4492389300	124000	124000	124100	124000	113
406	20230612	131200	4478377000	124100	124000	124100	124000	56
407	20230612	131100	4471428200	124000	124100	124100	124000	130
408	20230612	131000	4455307600	124000	124000	124100	124000	30
409	20230612	130900	4451587500	124000	124000	124100	124000	142
410	20230612	130800	4433978900	124000	124000	124100	124000	112
411	20230612	130700	4420090800	124000	124000	124100	124000	120
412	20230612	130600	4405210200	124100	124000	124100	124000	34
413	20230612	130500	4400993700	124000	124000	124100	124000	129
414	20230612	130400	4384997500	124000	124000	124100	124000	93
415	20230612	130300	4373465200	124000	124000	124100	124000	58
416	20230612	130200	4366273100	124000	124100	124100	124000	110
417	20230612	130100	4352626000	124100	124100	124200	124100	92
418	20230612	130000	4341208200	124100	124200	124200	124100	24
419	20230612	125900	4338229600	124100	124100	124200	124100	29
420	20230612	125800	4334629700	124100	124100	124200	124100	28
421	20230612	125700	4331154800	124200	124200	124200	124100	46
422	20230612	125600	4325441900	124400	124300	124400	124200	220
423	20230612	125500	4298096100	124400	124400	124400	124300	34
424	20230612	125400	4293869700	124300	124400	124400	124300	20
425	20230612	125300	4291383200	124200	124100	124400	124100	402
426	20230612	125200	4241472900	124100	123900	124100	123900	822
427	20230612	125100	4139592100	123900	123800	123900	123700	490
428	20230612	125000	4078912300	123800	123800	123900	123800	54
429	20230612	124900	4072226500	123800	124000	124000	123800	124
430	20230612	124800	4056872600	123900	124000	124000	123900	47
431	20230612	124700	4051049000	124000	124000	124000	123900	116
432	20230612	124600	4036675800	123900	123900	124000	123900	119
433	20230612	124500	4021931300	124000	123900	124000	123900	61
434	20230612	124400	4014373200	123900	123900	124000	123900	62
435	20230612	124300	4006690900	123900	123900	124000	123900	149
436	20230612	124200	3988229300	124000	124000	124000	123900	39
437	20230612	124100	3983396900	124000	123900	124000	123900	13
438	20230612	124000	3981785600	123900	123900	124000	123900	24
439	20230612	123900	3978811900	123900	123900	124000	123800	272
440	20230612	123800	3945111400	123900	124000	124000	123900	34
441	20230612	123700	3940898100	123900	124000	124000	123900	148
442	20230612	123600	3922548500	124000	124000	124100	124000	35
443	20230612	123500	3918208000	124000	124000	124100	124000	119
444	20230612	123400	3903451900	124000	124100	124100	124000	145
445	20230612	123300	3885461000	124100	124200	124200	124100	146
446	20230612	123200	3867342000	124100	124100	124200	124100	51
447	20230612	123100	3861012700	124100	124100	124200	124100	31
448	20230612	123000	3857165300	124100	124100	124200	124100	60
449	20230612	122900	3849718300	124100	124100	124200	124100	23
450	20230612	122800	3846863000	124200	124200	124200	124100	26
451	20230612	122700	3843635300	124100	124200	124200	124100	30
452	20230612	122600	3839912200	124100	124100	124200	124100	43
453	20230612	122500	3834575500	124100	124100	124200	124100	52
454	20230612	122400	3828121600	124100	124000	124100	124000	67
455	20230612	122300	3819809200	124100	123900	124200	123800	1091
456	20230612	122200	3684614500	123800	123900	123900	123800	42
457	20230612	122100	3679414100	123900	123900	124000	123900	101
458	20230612	122000	3666899700	123900	123900	124000	123900	54
459	20230612	121900	3660209000	123900	123900	124000	123900	131
460	20230612	121800	3643977100	124000	123900	124000	123900	45
461	20230612	121700	3638400900	123900	123900	124000	123900	41
462	20230612	121600	3633320900	123900	124000	124000	123900	55
463	20230612	121500	3626505800	123900	124000	124000	123900	155
464	20230612	121400	3607287800	124100	124000	124100	124000	105
465	20230612	121300	3594267100	124000	124000	124100	124000	76
466	20230612	121200	3584842700	124100	124100	124100	124000	27
467	20230612	121100	3581494500	124000	124000	124100	124000	133
468	20230612	121000	3565001900	124000	124100	124100	124000	33
469	20230612	120900	3560909600	124100	124000	124100	124000	130
470	20230612	120800	3544789100	124000	124000	124100	124000	39
471	20230612	120700	3539952600	124000	124100	124100	124000	104
472	20230612	120600	3527056500	124000	124000	124100	124000	164
473	20230612	120500	3506720100	124000	124100	124100	124000	44
474	20230612	120400	3501263800	124100	124000	124100	124000	111
475	20230612	120300	3487499400	124000	124000	124100	124000	60
476	20230612	120200	3480058700	124000	124000	124000	124000	109
477	20230612	120100	3466542700	124000	124000	124100	124000	60
478	20230612	120000	3459102000	124000	124100	124100	124000	63
479	20230612	115900	3451289300	124100	124000	124100	124000	45
480	20230612	115800	3445709000	124000	124000	124100	124000	53
481	20230612	115700	3439136700	124000	124000	124100	124000	90
482	20230612	115600	3427976500	124000	124000	124100	124000	160
483	20230612	115500	3408135200	124000	124000	124100	124000	126
484	20230612	115400	3392510500	124000	124100	124100	124000	37
485	20230612	115300	3387922400	124000	124000	124100	124000	100
486	20230612	115200	3375522000	124000	124000	124100	124000	170
487	20230612	115100	3354441900	124000	124000	124100	124000	128
488	20230612	115000	3338568300	124000	124100	124100	124000	37
489	20230612	114900	3333979800	124000	124000	124100	124000	122
490	20230612	114800	3318851700	124000	124000	124100	124000	45
491	20230612	114700	3313271200	124000	124000	124100	124000	102
492	20230612	114600	3300623000	124000	124000	124100	124000	49
493	20230612	114500	3294546500	124000	124100	124100	124000	65
494	20230612	114400	3286486100	124000	124000	124100	124000	109
495	20230612	114300	3272970000	124000	124000	124100	124000	38
496	20230612	114200	3268257500	124000	124000	124000	124000	72
497	20230612	114100	3259329500	124000	124000	124100	124000	114
498	20230612	114000	3245192300	124100	124000	124100	124000	128
499	20230612	113900	3229318900	124000	124000	124100	124000	93
500	20230612	113800	3217786800	124000	124000	124100	124000	157
501	20230612	113700	3198318400	124100	124100	124100	124000	30
502	20230612	113600	3194595700	124100	124100	124200	124100	88
503	20230612	113500	3183674600	124200	124200	124200	124100	30
504	20230612	113400	3179951000	124100	124200	124200	124100	32
505	20230612	113300	3175979700	124100	124100	124200	124000	175
506	20230612	113200	3154259200	124100	124100	124200	124100	45
507	20230612	113100	3148674600	124100	124000	124300	124000	11
508	20230612	113000	3147309300	124600	124000	124600	124000	306
509	20230612	112900	3109310100	124100	124000	124100	124000	91
510	20230612	112800	3098025500	124000	124000	124100	124000	123
511	20230612	112700	3082772000	124000	124000	124100	124000	119
512	20230612	112600	3068014900	124100	124000	124100	124000	40
513	20230612	112500	3063053300	124000	124100	124100	124000	72
514	20230612	112400	3054121800	124100	124100	124100	124000	39
515	20230612	112300	3049284600	124100	124100	124100	124000	323
516	20230612	112200	3009202500	124000	124000	124000	124000	24
517	20230612	112100	3006226500	124100	124100	124100	124000	120
518	20230612	112000	2991343800	124100	124000	124100	124000	64
519	20230612	111900	2983405900	124100	124000	124100	124000	135
520	20230612	111800	2966664300	124000	124000	124100	124000	41
521	20230612	111700	2961578400	124000	124000	124100	124000	109
522	20230612	111600	2948061700	124100	124000	124100	124000	100
523	20230612	111500	2935656400	124100	124000	124100	124000	248
524	20230612	111400	2904901300	124000	124000	124100	124000	64
525	20230612	111300	2896965200	124000	124100	124100	124000	48
526	20230612	111200	2891012700	124000	124100	124100	124000	15
527	20230612	111100	2889152600	124100	124100	124100	124000	183
528	20230612	111000	2866445100	124100	124000	124100	124000	147
529	20230612	110900	2848215700	124100	124000	124100	124000	88
530	20230612	110800	2837303300	124000	124000	124100	124000	42
531	20230612	110700	2832094900	124100	124300	124300	124000	179
532	20230612	110600	2809881000	124300	124400	124400	124300	38
533	20230612	110500	2805156800	124500	124700	124700	124400	97
534	20230612	110400	2793075100	124700	124700	124700	124600	19
535	20230612	110300	2790707000	124800	124000	124800	124000	275
536	20230612	110200	2756560200	124000	124100	124100	124000	13
537	20230612	110100	2754947600	124000	124000	124100	124000	75
538	20230612	110000	2745643600	124000	124100	124100	124000	28
539	20230612	105900	2742170700	124100	124000	124100	124000	121
540	20230612	105800	2727156700	124100	124000	124100	124000	115
541	20230612	105700	2712886200	124000	124000	124100	124000	308
542	20230612	105600	2674675600	124000	124100	124100	123900	233
543	20230612	105500	2645772500	124100	124100	124200	124100	90
544	20230612	105400	2634602400	124100	124100	124100	124100	106
545	20230612	105300	2621447800	124200	124100	124200	124100	116
546	20230612	105200	2607051700	124100	124100	124200	124100	131
547	20230612	105100	2590794300	124100	124100	124100	124100	60
548	20230612	105000	2583348300	124100	124200	124200	124100	154
549	20230612	104900	2564235900	124100	124100	124100	124100	45
550	20230612	104800	2558651400	124200	124100	124200	124100	32
551	20230612	104700	2554678900	124100	124100	124200	124100	51
552	20230612	104600	2548345500	124200	124200	124200	124200	34
553	20230612	104500	2544122700	124200	124200	124300	124200	34
554	20230612	104400	2539899500	124200	124200	124200	124200	40
555	20230612	104300	2534931500	124100	124100	124400	124100	88
556	20230612	104200	2523995100	124300	124400	124400	124100	209
557	20230612	104100	2498027600	124300	124200	124300	124200	146
558	20230612	104000	2479892500	124200	123600	125000	123600	1702
559	20230612	103900	2268751000	123700	123600	123700	123600	78
560	20230612	103800	2259109600	123600	123700	123700	123600	194
561	20230612	103700	2235120800	123600	123700	123700	123600	135
562	20230612	103600	2218434400	123600	123600	123600	123600	101
563	20230612	103500	2205950800	123600	123600	123700	123600	81
564	20230612	103400	2195938800	123700	123600	123700	123600	47
565	20230612	103300	2190128700	123700	123700	123700	123600	48
566	20230612	103200	2184193100	123700	123700	123700	123600	39
567	20230612	103100	2179372200	123600	123700	123700	123600	249
568	20230612	103000	2148572300	123600	123600	123700	123600	192
569	20230612	102900	2124840800	123600	123700	123700	123600	82
570	20230612	102800	2114702700	123600	123700	123700	123600	482
571	20230612	102700	2055080900	123700	123700	123800	123700	114
572	20230612	102600	2040978000	123700	123700	123700	123700	72
573	20230612	102500	2032071600	123700	123700	123800	123700	113
574	20230612	102400	2018093000	123700	123700	123800	123700	132
575	20230612	102300	2001763700	123800	123700	123800	123700	121
576	20230612	102200	1986795600	123700	123700	123800	123700	59
577	20230612	102100	1979496900	123700	123700	123700	123700	113
578	20230612	102000	1965518800	123800	123700	123800	123700	109
579	20230612	101900	1952025000	123800	124000	124000	123800	68
580	20230612	101800	1943599600	123900	123700	123900	123700	353
581	20230612	101700	1899895500	123700	123700	123800	123700	51
582	20230612	101600	1893586400	123700	123700	123700	123700	158
583	20230612	101500	1874041800	123700	123800	123800	123700	273
584	20230612	101400	1840247900	123800	123800	123900	123800	126
585	20230612	101300	1824648700	123800	123900	123900	123800	105
586	20230612	101200	1811649500	123900	123900	124000	123800	166
587	20230612	101100	1791084400	123900	123900	123900	123900	160
588	20230612	101000	1771260400	123900	123900	124000	123900	52
589	20230612	100900	1764817100	123900	124000	124000	123900	108
590	20230612	100800	1751435500	123900	123900	123900	123900	72
591	20230612	100700	1742514700	123900	123900	124000	123900	120
592	20230612	100600	1727646200	123900	124000	124000	123900	118
593	20230612	100500	1713025400	123900	123900	124000	123900	81
594	20230612	100400	1702989100	123900	124000	124100	123900	106
595	20230612	100300	1689850000	124000	124000	124000	124000	131
596	20230612	100200	1673606000	124100	124100	124100	124000	251
597	20230612	100100	1642476900	124000	124100	124100	124000	99
598	20230612	100000	1630199400	124200	124300	124300	124100	128
599	20230612	095900	1614303900	124300	124400	124400	124300	118
600	20230612	095800	1599633000	124300	124300	124300	124300	0
601	20230612	095700	1599633000	124300	124000	124400	124000	179
602	20230612	095600	1577404900	123900	124000	124000	123900	129
603	20230612	095500	1561409900	124000	124000	124300	124000	351
604	20230612	095400	1517851300	124000	124100	124100	124000	180
605	20230612	095300	1495531000	124100	124100	124100	123900	449
606	20230612	095200	1439838700	124100	124100	124200	124100	78
607	20230612	095100	1430158500	124100	124100	124200	124100	132
608	20230612	095000	1413776500	124200	124100	124200	124100	132
609	20230612	094900	1397391900	124100	124100	124200	124100	26
610	20230612	094800	1394165000	124100	124100	124200	124100	131
611	20230612	094700	1377904700	124100	124100	124200	124100	46
612	20230612	094600	1372195400	124100	124100	124100	124100	31
613	20230612	094500	1368348300	124200	124000	124300	124000	121
614	20230612	094400	1353323000	124000	124400	124400	124000	74
615	20230612	094300	1344133600	124400	124000	124700	124000	685
616	20230612	094200	1259066200	124000	123900	124000	123900	954
617	20230612	094100	1140864500	124000	124000	124100	123900	115
618	20230612	094000	1126606500	124000	124000	124100	124000	93
619	20230612	093900	1115073400	124000	124000	124000	124000	408
620	20230612	093800	1064481400	124000	124000	124100	123900	242
621	20230612	093700	1034474900	124000	124000	124100	124000	375
622	20230612	093600	987974000	124100	124100	124100	124100	176
623	20230612	093500	966132400	124100	124200	124200	124100	103
624	20230612	093400	953349900	124200	124200	124300	124100	241
625	20230612	093300	923419100	124300	124200	124300	124200	7
626	20230612	093200	922549100	124300	124300	124300	124300	10
627	20230612	093100	921306100	124200	124600	124700	124200	315
628	20230612	093000	882068200	124700	124200	124700	124200	363
629	20230612	092900	836928200	124200	124200	124200	124200	41
630	20230612	092800	831836000	124200	124000	124200	124000	341
631	20230612	092700	789523500	124100	124000	124100	124000	77
632	20230612	092600	779969900	124000	124100	124100	124000	211
633	20230612	092500	753794100	124100	124100	124100	124000	161
634	20230612	092400	733814700	124200	124100	124200	124100	56
635	20230612	092300	726863400	124100	124100	124100	124100	104
636	20230612	092200	713957000	124100	124100	124200	124100	106
637	20230612	092100	700801500	124100	124400	124400	124100	126
638	20230612	092000	685138900	124400	124500	124500	124400	112
639	20230612	091900	671196100	124600	124500	124600	124500	71
640	20230612	091800	662355500	124600	124500	124600	124500	309
641	20230612	091700	623881900	124600	124300	124600	124300	185
642	20230612	091600	600874100	124300	124400	124400	124300	98
643	20230612	091500	588688200	124400	124300	124400	124200	127
644	20230612	091400	572902600	124200	124300	124300	124200	50
645	20230612	091300	566692500	124300	124200	124300	124100	299
646	20230612	091200	529562300	124200	124100	124200	124100	79
647	20230612	091100	519757700	124100	124200	124200	124000	193
648	20230612	091000	495803300	124200	124100	124300	123900	927
649	20230612	090900	380773800	124100	124300	124900	124100	627
650	20230612	090800	302807300	124300	124200	124300	124200	84
651	20230612	090700	292373900	124200	124800	124900	124200	92
652	20230612	090600	280929000	124800	125000	125000	124800	129
653	20230612	090500	264807100	125000	124100	125000	124100	1015
654	20230612	090400	138512000	124100	124400	124400	124100	196
655	20230612	090300	114161900	124300	124600	124600	124300	383
656	20230612	090200	66494800	124600	124600	124600	124600	46
657	20230612	090100	60763200	124600	124700	124800	124600	64
658	20230612	090000	52781600	124700	125100	125100	124700	422