KissMeData/000120/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185400	5885481400	79900	79900	79900	79900	6477
3	20230615	185300	5885481400	79900	79900	79900	79900	0
4	20230615	185200	5885481400	79900	79900	79900	79900	0
5	20230615	185100	5885481400	79900	79900	79900	79900	0
6	20230615	185000	5885481400	79900	79900	79900	79900	0
7	20230615	184900	5885481400	79900	79900	79900	79900	0
8	20230615	184800	5885481400	79900	79900	79900	79900	0
9	20230615	184700	5885481400	79900	79900	79900	79900	0
10	20230615	184600	5885481400	79900	79900	79900	79900	0
11	20230615	184500	5885481400	79900	79900	79900	79900	0
12	20230615	184400	5885481400	79900	79900	79900	79900	0
13	20230615	184300	5885481400	79900	79900	79900	79900	0
14	20230615	184200	5885481400	79900	79900	79900	79900	0
15	20230615	184100	5885481400	79900	79900	79900	79900	0
16	20230615	184000	5885481400	79900	79900	79900	79900	0
17	20230615	183900	5885481400	79900	79900	79900	79900	0
18	20230615	183800	5885481400	79900	79900	79900	79900	0
19	20230615	183700	5885481400	79900	79900	79900	79900	0
20	20230615	183600	5885481400	79900	79900	79900	79900	0
21	20230615	183500	5885481400	79900	79900	79900	79900	0
22	20230615	183400	5885481400	79900	79900	79900	79900	0
23	20230615	183300	5885481400	79900	79900	79900	79900	0
24	20230615	183200	5885481400	79900	79900	79900	79900	0
25	20230615	183100	5885481400	79900	79900	79900	79900	0
26	20230615	183000	5885481400	79900	79900	79900	79900	0
27	20230615	182900	5885481400	79900	79900	79900	79900	0
28	20230615	182800	5885481400	79900	79900	79900	79900	0
29	20230615	182700	5885481400	79900	79900	79900	79900	0
30	20230615	182600	5885481400	79900	79900	79900	79900	0
31	20230615	182500	5885481400	79900	79900	79900	79900	0
32	20230615	182400	5885481400	79900	79900	79900	79900	6477
33	20230615	182300	5885481400	79900	79900	79900	79900	0
34	20230615	182200	5885481400	79900	79900	79900	79900	0
35	20230615	182100	5885481400	79900	79900	79900	79900	0
36	20230615	182000	5885481400	79900	79900	79900	79900	0
37	20230615	181900	5885481400	79900	79900	79900	79900	0
38	20230615	181800	5885481400	79900	79900	79900	79900	0
39	20230615	181700	5885481400	79900	79900	79900	79900	0
40	20230615	181600	5885481400	79900	79900	79900	79900	0
41	20230615	181500	5885481400	79900	79900	79900	79900	0
42	20230615	181400	5885481400	79900	79900	79900	79900	0
43	20230615	181300	5885481400	79900	79900	79900	79900	0
44	20230615	181200	5885481400	79900	79900	79900	79900	0
45	20230615	181100	5885481400	79900	79900	79900	79900	0
46	20230615	181000	5885481400	79900	79900	79900	79900	0
47	20230615	180900	5885481400	79900	79900	79900	79900	0
48	20230615	180800	5885481400	79900	79900	79900	79900	0
49	20230615	180700	5885481400	79900	79900	79900	79900	0
50	20230615	180600	5885481400	79900	79900	79900	79900	0
51	20230615	180500	5885481400	79900	79900	79900	79900	0
52	20230615	180400	5885481400	79900	79900	79900	79900	0
53	20230615	180300	5885481400	79900	79900	79900	79900	0
54	20230615	180200	5885481400	79900	79900	79900	79900	0
55	20230615	180100	5885481400	79900	79900	79900	79900	0
56	20230615	180000	5885481400	79900	79900	79900	79900	0
57	20230615	175900	5885481400	79900	79900	79900	79900	0
58	20230615	175800	5885481400	79900	79900	79900	79900	0
59	20230615	175700	5885481400	79900	79900	79900	79900	0
60	20230615	175600	5885481400	79900	79900	79900	79900	0
61	20230615	175500	5885481400	79900	79900	79900	79900	0
62	20230615	175400	5885481400	79900	79900	79900	79900	6477
63	20230615	175300	5885481400	79900	79900	79900	79900	0
64	20230615	175200	5885481400	79900	79900	79900	79900	0
65	20230615	175100	5885481400	79900	79900	79900	79900	0
66	20230615	175000	5885481400	79900	79900	79900	79900	0
67	20230615	174900	5885481400	79900	79900	79900	79900	0
68	20230615	174800	5885481400	79900	79900	79900	79900	0
69	20230615	174700	5885481400	79900	79900	79900	79900	0
70	20230615	174600	5885481400	79900	79900	79900	79900	0
71	20230615	174500	5885481400	79900	79900	79900	79900	0
72	20230615	174400	5885481400	79900	79900	79900	79900	0
73	20230615	174300	5885481400	79900	79900	79900	79900	0
74	20230615	174200	5885481400	79900	79900	79900	79900	0
75	20230615	174100	5885481400	79900	79900	79900	79900	0
76	20230615	174000	5885481400	79900	79900	79900	79900	0
77	20230615	173900	5885481400	79900	79900	79900	79900	0
78	20230615	173800	5885481400	79900	79900	79900	79900	0
79	20230615	173700	5885481400	79900	79900	79900	79900	0
80	20230615	173600	5885481400	79900	79900	79900	79900	0
81	20230615	173500	5885481400	79900	79900	79900	79900	0
82	20230615	173400	5885481400	79900	79900	79900	79900	0
83	20230615	173300	5885481400	79900	79900	79900	79900	0
84	20230615	173200	5885481400	79900	79900	79900	79900	0
85	20230615	173100	5885481400	79900	79900	79900	79900	0
86	20230615	173000	5885481400	79900	79900	79900	79900	0
87	20230615	172900	5885481400	79900	79900	79900	79900	0
88	20230615	172800	5885481400	79900	79900	79900	79900	0
89	20230615	172700	5885481400	79900	79900	79900	79900	0
90	20230615	172600	5885481400	79900	79900	79900	79900	0
91	20230615	172500	5885481400	79900	79900	79900	79900	0
92	20230615	172400	5885481400	79900	79900	79900	79900	6477
93	20230615	172300	5885481400	79900	79900	79900	79900	0
94	20230615	172200	5885481400	79900	79900	79900	79900	0
95	20230615	172100	5885481400	79900	79900	79900	79900	0
96	20230615	172000	5885481400	79900	79900	79900	79900	0
97	20230615	171900	5885481400	79900	79900	79900	79900	0
98	20230615	171800	5885481400	79900	79900	79900	79900	0
99	20230615	171700	5885481400	79900	79900	79900	79900	0
100	20230615	171600	5885481400	79900	79900	79900	79900	0
101	20230615	171500	5885481400	79900	79900	79900	79900	0
102	20230615	171400	5885481400	79900	79900	79900	79900	0
103	20230615	171300	5885481400	79900	79900	79900	79900	0
104	20230615	171200	5885481400	79900	79900	79900	79900	0
105	20230615	171100	5885481400	79900	79900	79900	79900	0
106	20230615	171000	5885481400	79900	79900	79900	79900	0
107	20230615	170900	5885481400	79900	79900	79900	79900	0
108	20230615	170800	5885481400	79900	79900	79900	79900	0
109	20230615	170700	5885481400	79900	79900	79900	79900	0
110	20230615	170600	5885481400	79900	79900	79900	79900	0
111	20230615	170500	5885481400	79900	79900	79900	79900	0
112	20230615	170400	5885481400	79900	79900	79900	79900	0
113	20230615	170300	5885481400	79900	79900	79900	79900	0
114	20230615	170200	5885481400	79900	79900	79900	79900	0
115	20230615	170100	5885481400	79900	79900	79900	79900	0
116	20230615	170000	5885481400	79900	79900	79900	79900	0
117	20230615	165900	5885481400	79900	79900	79900	79900	0
118	20230615	165800	5885481400	79900	79900	79900	79900	0
119	20230615	165700	5885481400	79900	79900	79900	79900	0
120	20230615	165600	5885481400	79900	79900	79900	79900	0
121	20230615	165500	5885481400	79900	79900	79900	79900	0
122	20230615	165400	5885481400	79900	79900	79900	79900	6477
123	20230615	165300	5885481400	79900	79900	79900	79900	0
124	20230615	165200	5885481400	79900	79900	79900	79900	0
125	20230615	165100	5885481400	79900	79900	79900	79900	0
126	20230615	165000	5885481400	79900	79900	79900	79900	0
127	20230615	164900	5885481400	79900	79900	79900	79900	0
128	20230615	164800	5885481400	79900	79900	79900	79900	0
129	20230615	164700	5885481400	79900	79900	79900	79900	0
130	20230615	164600	5885481400	79900	79900	79900	79900	0
131	20230615	164500	5885481400	79900	79900	79900	79900	0
132	20230615	164400	5885481400	79900	79900	79900	79900	0
133	20230615	164300	5885481400	79900	79900	79900	79900	0
134	20230615	164200	5885481400	79900	79900	79900	79900	0
135	20230615	164100	5885481400	79900	79900	79900	79900	0
136	20230615	164000	5885481400	79900	79900	79900	79900	0
137	20230615	163900	5885481400	79900	79900	79900	79900	0
138	20230615	163800	5885481400	79900	79900	79900	79900	0
139	20230615	163700	5885481400	79900	79900	79900	79900	0
140	20230615	163600	5885481400	79900	79900	79900	79900	0
141	20230615	163500	5885481400	79900	79900	79900	79900	0
142	20230615	163400	5885481400	79900	79900	79900	79900	0
143	20230615	163300	5885481400	79900	79900	79900	79900	0
144	20230615	163200	5885481400	79900	79900	79900	79900	0
145	20230615	163100	5885481400	79900	79900	79900	79900	0
146	20230615	163000	5885481400	79900	79900	79900	79900	0
147	20230615	162900	5885481400	79900	79900	79900	79900	0
148	20230615	162800	5885481400	79900	79900	79900	79900	0
149	20230615	162700	5885481400	79900	79900	79900	79900	0
150	20230615	162600	5885481400	79900	79900	79900	79900	0
151	20230615	162500	5885481400	79900	79900	79900	79900	0
152	20230615	162400	5885481400	79900	79900	79900	79900	6477
153	20230615	162300	5885481400	79900	79900	79900	79900	0
154	20230615	162200	5885481400	79900	79900	79900	79900	0
155	20230615	162100	5885481400	79900	79900	79900	79900	0
156	20230615	162000	5885481400	79900	79900	79900	79900	0
157	20230615	161900	5885481400	79900	79900	79900	79900	0
158	20230615	161800	5885481400	79900	79900	79900	79900	0
159	20230615	161700	5885481400	79900	79900	79900	79900	0
160	20230615	161600	5885481400	79900	79900	79900	79900	0
161	20230615	161500	5885481400	79900	79900	79900	79900	0
162	20230615	161400	5885481400	79900	79900	79900	79900	0
163	20230615	161300	5885481400	79900	79900	79900	79900	0
164	20230615	161200	5885481400	79900	79900	79900	79900	0
165	20230615	161100	5885481400	79900	79900	79900	79900	0
166	20230615	161000	5885481400	79900	79900	79900	79900	0
167	20230615	160900	5885481400	79900	79900	79900	79900	0
168	20230615	160800	5885481400	79900	79900	79900	79900	0
169	20230615	160700	5885481400	79900	79900	79900	79900	0
170	20230615	160600	5885481400	79900	79900	79900	79900	0
171	20230615	160500	5885481400	79900	79900	79900	79900	0
172	20230615	160400	5885481400	79900	79900	79900	79900	0
173	20230615	160300	5885481400	79900	79900	79900	79900	0
174	20230615	160200	5885481400	79900	79900	79900	79900	0
175	20230615	160100	5885481400	79900	79900	79900	79900	0
176	20230615	160000	5885481400	79900	79900	79900	79900	0
177	20230615	155900	5885481400	79900	79900	79900	79900	0
178	20230615	155800	5885481400	79900	79900	79900	79900	0
179	20230615	155700	5885481400	79900	79900	79900	79900	0
180	20230615	155600	5885481400	79900	79900	79900	79900	0
181	20230615	155500	5885481400	79900	79900	79900	79900	0
182	20230615	155400	5885481400	79900	79900	79900	79900	6477
183	20230615	155300	5885481400	79900	79900	79900	79900	0
184	20230615	155200	5885481400	79900	79900	79900	79900	0
185	20230615	155100	5885481400	79900	79900	79900	79900	0
186	20230615	155000	5885481400	79900	79900	79900	79900	0
187	20230615	154900	5885481400	79900	79900	79900	79900	0
188	20230615	154800	5885481400	79900	79900	79900	79900	0
189	20230615	154700	5885481400	79900	79900	79900	79900	0
190	20230615	154600	5885481400	79900	79900	79900	79900	0
191	20230615	154500	5885481400	79900	79900	79900	79900	0
192	20230615	154400	5885481400	79900	79900	79900	79900	0
193	20230615	154300	5885481400	79900	79900	79900	79900	0
194	20230615	154200	5885481400	79900	79900	79900	79900	0
195	20230615	154100	5885481400	79900	79900	79900	79900	0
196	20230615	154000	5885481400	79900	79900	79900	79900	0
197	20230615	153900	5885481400	79900	79900	79900	79900	0
198	20230615	153800	5885481400	79900	79900	79900	79900	0
199	20230615	153700	5885481400	79900	79900	79900	79900	0
200	20230615	153600	5885481400	79900	79900	79900	79900	0
201	20230615	153500	5885481400	79900	79900	79900	79900	0
202	20230615	153400	5885481400	79900	79900	79900	79900	0
203	20230615	153300	5885481400	79900	79900	79900	79900	0
204	20230615	153200	5885481400	79900	79900	79900	79900	0
205	20230615	153100	5885481400	79900	79900	79900	79900	0
206	20230615	153000	5885481400	79900	79900	79900	79900	6477
207	20230615	152900	5367969100	79900	79900	79900	79900	0
208	20230615	152800	5367969100	79900	79900	79900	79900	0
209	20230615	152700	5367969100	79900	79900	79900	79900	0
210	20230615	152600	5367969100	79900	79900	79900	79900	0
211	20230615	152500	5367969100	79900	79900	79900	79900	0
212	20230615	152400	5367969100	79900	79900	79900	79900	0
213	20230615	152300	5367969100	79900	79900	79900	79900	0
214	20230615	152200	5367969100	79900	79900	79900	79900	0
215	20230615	152100	5367969100	79900	79900	79900	79900	0
216	20230615	152000	5367969100	79900	79900	79900	79900	0
217	20230615	151900	5367969100	79900	79900	79900	79700	143
218	20230615	151800	5356559200	79900	79900	79900	79800	105
219	20230615	151700	5348174200	79900	80000	80000	79700	710
220	20230615	151600	5291495900	80000	79800	80000	79700	353
221	20230615	151500	5263274400	80000	80000	80000	79700	317
222	20230615	151400	5237921600	80000	80000	80000	79900	775
223	20230615	151300	5175986700	80000	79700	80000	79600	1843
224	20230615	151200	5028950400	79700	79700	79700	79600	59
225	20230615	151100	5024250000	79700	79700	79700	79600	67
226	20230615	151000	5018915500	79700	79600	79700	79600	105
227	20230615	150900	5010552600	79700	79600	79700	79600	24
228	20230615	150800	5008641200	79600	79600	79700	79600	80
229	20230615	150700	5002270400	79600	79700	79700	79600	24
230	20230615	150600	5000359800	79600	79700	79700	79600	44
231	20230615	150500	4996855500	79600	79700	79700	79600	74
232	20230615	150400	4990963200	79700	79600	79700	79600	34
233	20230615	150300	4988255300	79600	79700	79700	79600	39
234	20230615	150200	4985148900	79700	79700	79700	79600	44
235	20230615	150100	4981643100	79700	79600	79700	79600	33
236	20230615	150000	4979014800	79700	79700	79700	79600	49
237	20230615	145900	4975113000	79600	79700	79700	79600	89
238	20230615	145800	4968023300	79700	79600	79700	79600	33
239	20230615	145700	4965395600	79600	79600	79600	79600	31
240	20230615	145600	4962928000	79600	79600	79600	79600	44
241	20230615	145500	4959425600	79600	79700	79700	79600	49
242	20230615	145400	4955524400	79600	79600	79600	79600	26
243	20230615	145300	4953454800	79700	79600	79700	79600	41
244	20230615	145200	4950189300	79600	79600	79600	79600	153
245	20230615	145100	4938010500	79600	79600	79700	79600	14
246	20230615	145000	4936896000	79600	79600	79600	79600	47
247	20230615	144900	4933154800	79600	79700	79700	79600	30
248	20230615	144800	4930765700	79600	79600	79700	79600	41
249	20230615	144700	4927500800	79600	79600	79700	79600	45
250	20230615	144600	4923917500	79700	79700	79700	79700	2
251	20230615	144500	4923758100	79600	79600	79700	79600	49
252	20230615	144400	4919856600	79600	79700	79700	79600	55
253	20230615	144300	4915475800	79600	79700	79700	79600	44
254	20230615	144200	4911973000	79700	79800	79800	79700	198
255	20230615	144100	4896192300	79800	79600	79800	79600	50
256	20230615	144000	4892207100	79700	79700	79800	79600	536
257	20230615	143900	4849481600	79600	79600	79700	79600	41
258	20230615	143800	4846216300	79400	79500	79600	79400	89
259	20230615	143700	4839141200	79500	79500	79500	79500	22
260	20230615	143600	4837392200	79400	79400	79400	79400	20
261	20230615	143500	4835804200	79700	79500	79700	79500	397
262	20230615	143400	4804206500	79500	79500	79600	79500	117
263	20230615	143300	4794901100	79400	79400	79600	79400	104
264	20230615	143200	4786635200	79400	79400	79500	79400	96
265	20230615	143100	4779012700	79300	79300	79300	79300	35
266	20230615	143000	4776237200	79300	79300	79400	79300	49
267	20230615	142900	4772351300	79300	79300	79400	79300	89
268	20230615	142800	4765293500	79300	79300	79300	79300	508
269	20230615	142700	4725009100	79300	79400	79400	79300	128
270	20230615	142600	4714851700	79300	79300	79300	79300	91
271	20230615	142500	4707635400	79300	79400	79400	79300	71
272	20230615	142400	4702003500	79300	79300	79400	79300	129
273	20230615	142300	4691773700	79300	79300	79400	79300	93
274	20230615	142200	4684398700	79300	79300	79400	79300	62
275	20230615	142100	4679482000	79300	79300	79300	79300	124
276	20230615	142000	4669648800	79300	79300	79300	79300	90
277	20230615	141900	4662511800	79300	79300	79400	79300	145
278	20230615	141800	4651013200	79300	79400	79400	79300	122
279	20230615	141700	4641337400	79300	79300	79400	79300	73
280	20230615	141600	4635544900	79400	79300	79400	79300	145
281	20230615	141500	4624042200	79300	79300	79400	79300	69
282	20230615	141400	4618570400	79300	79300	79400	79300	138
283	20230615	141300	4607626400	79400	79300	79400	79300	123
284	20230615	141200	4597871900	79300	79300	79400	79300	57
285	20230615	141100	4593351700	79400	79300	79400	79300	114
286	20230615	141000	4584311000	79300	79300	79400	79300	67
287	20230615	140900	4578996600	79300	79300	79400	79300	122
288	20230615	140800	4569321700	79300	79300	79400	79300	77
289	20230615	140700	4563215200	79300	79400	79400	79300	83
290	20230615	140600	4556632400	79300	79300	79400	79300	101
291	20230615	140500	4548623000	79300	79300	79400	79300	68
292	20230615	140400	4543230100	79400	79300	79400	79300	114
293	20230615	140300	4534189400	79300	79300	79400	79300	160
294	20230615	140200	4521501300	79300	79300	79400	79300	84
295	20230615	140100	4514835500	79500	79300	79700	79300	422
296	20230615	140000	4481334600	79400	79300	79400	79300	83
297	20230615	135900	4474748900	79400	79400	79600	79400	553
298	20230615	135800	4430815600	79400	79300	79500	79300	103
299	20230615	135700	4422642600	79300	79300	79400	79300	63
300	20230615	135600	4417645600	79400	79400	79500	79300	184
301	20230615	135500	4403031500	79400	79400	79500	79300	46
302	20230615	135400	4399381500	79400	79300	79600	79300	291
303	20230615	135300	4376265200	79300	79300	79500	79300	132
304	20230615	135200	4365785200	79300	79300	79300	79300	75
305	20230615	135100	4359837700	79300	79400	79500	79300	174
306	20230615	135000	4346025500	79500	79500	79500	79400	56
307	20230615	134900	4341578900	79300	79400	79500	79300	163
308	20230615	134800	4328639200	79400	79300	79400	79300	52
309	20230615	134700	4324515500	79400	79300	79400	79300	125
310	20230615	134600	4314597500	79300	79400	79400	79300	101
311	20230615	134500	4306588100	79300	79300	79300	79300	90
312	20230615	134400	4299451100	79300	79300	79400	79300	123
313	20230615	134300	4289696800	79300	79300	79400	79300	81
314	20230615	134200	4283272800	79300	79300	79400	79300	75
315	20230615	134100	4277325200	79300	79400	79400	79300	93
316	20230615	134000	4269942900	79400	79400	79400	79400	104
317	20230615	133900	4261685300	79400	79400	79500	79400	122
318	20230615	133800	4251998000	79500	79500	79500	79400	59
319	20230615	133700	4247313100	79500	79300	79500	79300	93
320	20230615	133600	4239932900	79300	79300	79400	79300	157
321	20230615	133500	4227476700	79300	79400	79400	79300	102
322	20230615	133400	4219385400	79400	79300	79400	79300	196
323	20230615	133300	4203840000	79300	79300	79400	79300	102
324	20230615	133200	4195750500	79300	79300	79500	79300	98
325	20230615	133100	4187976700	79400	79300	79500	79300	125
326	20230615	133000	4178057600	79300	79200	79400	79200	222
327	20230615	132900	4160456100	79200	79400	79400	79200	198
328	20230615	132800	4144757200	79300	79400	79500	79300	96
329	20230615	132700	4137141000	79400	79400	79500	79400	102
330	20230615	132600	4129041500	79400	79400	79500	79400	62
331	20230615	132500	4124118200	79400	79400	79400	79400	54
332	20230615	132400	4119830600	79400	79400	79500	79400	127
333	20230615	132300	4109744500	79500	79400	79500	79400	118
334	20230615	132200	4100373500	79400	79300	79600	79300	394
335	20230615	132100	4069057400	79300	79300	79400	79300	62
336	20230615	132000	4064140700	79300	79300	79400	79300	84
337	20230615	131900	4057479300	79300	79300	79500	79300	241
338	20230615	131800	4038367800	79300	79400	79500	79300	175
339	20230615	131700	4024474000	79400	79400	79400	79400	82
340	20230615	131600	4017963200	79400	79400	79500	79400	77
341	20230615	131500	4011849300	79400	79400	79500	79400	97
342	20230615	131400	4004147400	79400	79400	79400	79400	104
343	20230615	131300	3995889800	79400	79400	79500	79400	51
344	20230615	131200	3991838700	79400	79400	79400	79400	79
345	20230615	131100	3985566100	79400	79500	79600	79400	363
346	20230615	131000	3956712500	79600	79600	79600	79500	178
347	20230615	130900	3942547700	79600	79500	79600	79500	139
348	20230615	130800	3931497000	79500	79600	79600	79500	55
349	20230615	130700	3927124300	79500	79500	79600	79500	69
350	20230615	130600	3921638700	79500	79600	79600	79500	68
351	20230615	130500	3916232200	79500	79500	79500	79500	80
352	20230615	130400	3909872200	79500	79500	79600	79500	64
353	20230615	130300	3904784100	79500	79500	79600	79500	67
354	20230615	130200	3899457400	79500	79600	79600	79500	118
355	20230615	130100	3890065700	79600	79600	79700	79600	61
356	20230615	130000	3885210000	79700	79600	79700	79600	52
357	20230615	125900	3881070200	79600	79600	79600	79600	92
358	20230615	125800	3873747000	79600	79700	79700	79600	21
359	20230615	125700	3872075300	79700	79700	79700	79600	57
360	20230615	125600	3867536900	79600	79600	79600	79600	14
361	20230615	125500	3866422500	79700	79700	79700	79600	17
362	20230615	125400	3865069100	79600	79600	79700	79600	104
363	20230615	125300	3856790400	79700	79700	79700	79600	99
364	20230615	125200	3848907800	79700	79600	79700	79600	52
365	20230615	125100	3844768200	79700	79600	79700	79600	24
366	20230615	125000	3842856800	79700	79600	79700	79600	25
367	20230615	124900	3840865800	79600	79500	79600	79500	74
368	20230615	124800	3834979100	79600	79600	79600	79600	26
369	20230615	124700	3832909500	79600	79600	79700	79500	81
370	20230615	124600	3826462600	79700	79700	79700	79700	2
371	20230615	124500	3826303200	79600	79600	79600	79600	104
372	20230615	124400	3818024800	79700	79600	79700	79600	56
373	20230615	124300	3813567000	79600	79600	79700	79600	15
374	20230615	124200	3812372900	79600	79600	79700	79600	11
375	20230615	124100	3811497200	79600	79600	79700	79600	120
376	20230615	124000	3801945100	79600	79600	79600	79600	103
377	20230615	123900	3793746300	79600	79600	79700	79600	13
378	20230615	123800	3792711400	79600	79600	79700	79600	86
379	20230615	123700	3785864800	79700	79600	79700	79600	43
380	20230615	123600	3782438000	79600	79700	79700	79600	11
381	20230615	123500	3781562300	79600	79700	79700	79600	67
382	20230615	123400	3776222500	79600	79600	79600	79600	26
383	20230615	123300	3774152900	79600	79600	79700	79600	42
384	20230615	123200	3770809600	79600	79600	79600	79600	27
385	20230615	123100	3768660400	79700	79600	79700	79600	4
386	20230615	123000	3768341800	79600	79600	79700	79600	19
387	20230615	122900	3766829300	79600	79600	79600	79600	129
388	20230615	122800	3756560900	79600	79700	79700	79600	80
389	20230615	122700	3750192400	79700	79600	79700	79600	34
390	20230615	122600	3747485700	79600	79600	79600	79600	3
391	20230615	122500	3747246900	79600	79600	79700	79600	15
392	20230615	122400	3746052800	79600	79600	79600	79600	50
393	20230615	122300	3742072800	79600	79600	79700	79600	56
394	20230615	122200	3737615000	79700	79600	79700	79600	7
395	20230615	122100	3737057600	79600	79600	79700	79600	53
396	20230615	122000	3732838600	79600	79700	79700	79600	11
397	20230615	121900	3731962800	79600	79600	79700	79600	140
398	20230615	121800	3720818300	79600	79700	79700	79600	53
399	20230615	121700	3716599300	79600	79600	79700	79600	51
400	20230615	121600	3712538000	79700	79600	79700	79600	16
401	20230615	121500	3711263800	79700	79700	79700	79600	7
402	20230615	121400	3710706300	79600	79700	79700	79600	26
403	20230615	121300	3708636200	79600	79600	79700	79600	63
404	20230615	121200	3703620400	79600	79600	79700	79600	41
405	20230615	121100	3700355000	79700	79600	79700	79600	15
406	20230615	121000	3699160800	79600	79700	79700	79600	29
407	20230615	120900	3696851300	79700	79700	79800	79700	53
408	20230615	120800	3692627000	79700	79800	79800	79700	38
409	20230615	120700	3689598300	79700	79700	79800	79700	21
410	20230615	120600	3687924500	79700	79700	79700	79700	51
411	20230615	120500	3683859800	79800	79800	79800	79700	21
412	20230615	120400	3682185000	79800	79800	79800	79700	38
413	20230615	120300	3679153700	79700	79700	79800	79700	60
414	20230615	120200	3674371500	79800	79800	79800	79700	31
415	20230615	120100	3671899700	79800	79700	79800	79700	130
416	20230615	120000	3661538600	79600	79500	79600	79500	37
417	20230615	115900	3658593600	79500	79500	79700	79500	36
418	20230615	115800	3655730600	79500	79600	79700	79500	119
419	20230615	115700	3646258300	79700	79500	79700	79500	127
420	20230615	115600	3636150200	79500	79400	79600	79400	131
421	20230615	115500	3625737400	79500	79400	79500	79400	8
422	20230615	115400	3625101500	79500	79500	79500	79400	90
423	20230615	115300	3617952700	79500	79400	79500	79400	67
424	20230615	115200	3612632100	79500	79500	79500	79400	23
425	20230615	115100	3610805400	79400	79400	79400	79400	83
426	20230615	115000	3604215200	79300	79300	79400	79300	23
427	20230615	114900	3602391200	79300	79200	79300	79200	90
428	20230615	114800	3595254600	79200	79200	79300	79200	112
429	20230615	114700	3586384100	79200	79200	79200	79200	68
430	20230615	114600	3580998500	79200	79300	79300	79200	38
431	20230615	114500	3577988700	79200	79300	79300	79200	70
432	20230615	114400	3572443200	79300	79300	79300	79200	38
433	20230615	114300	3569430200	79300	79300	79300	79200	82
434	20230615	114200	3562933400	79300	79200	79300	79200	164
435	20230615	114100	3549930200	79300	79300	79300	79200	72
436	20230615	114000	3544227500	79200	79200	79300	79200	41
437	20230615	113900	3540979000	79200	79200	79300	79200	104
438	20230615	113800	3532739800	79300	79200	79300	79200	116
439	20230615	113700	3523552000	79300	79300	79300	79300	72
440	20230615	113600	3517842400	79200	79300	79400	79200	98
441	20230615	113500	3510074800	79300	79200	79400	79200	247
442	20230615	113400	3490487700	79200	79100	79200	79100	345
443	20230615	113300	3463182400	79100	79300	79300	79100	108
444	20230615	113200	3454632100	79300	79200	79300	79200	87
445	20230615	113100	3447741400	79200	79300	79300	79200	3
446	20230615	113000	3447503700	79300	79200	79300	79200	74
447	20230615	112900	3441642700	79200	79200	79200	79200	38
448	20230615	112800	3438633100	79200	79400	79400	79200	171
449	20230615	112700	3425073400	79400	79400	79400	79300	28
450	20230615	112600	3422850700	79500	79500	79500	79400	392
451	20230615	112500	3391703300	79500	79300	79500	79200	1531
452	20230615	112400	3270295300	79200	79200	79300	79200	27
453	20230615	112300	3268156600	79300	79100	79300	79100	330
454	20230615	112200	3242025600	79100	79200	79300	79100	160
455	20230615	112100	3229347800	79200	79200	79300	79100	511
456	20230615	112000	3188847500	79200	79200	79300	79200	665
457	20230615	111900	3136143700	79200	79300	79300	79200	376
458	20230615	111800	3106361200	79300	79200	79300	79200	177
459	20230615	111700	3092334400	79200	79500	79500	79200	770
460	20230615	111600	3031288800	79500	79400	79500	79400	360
461	20230615	111500	3002683100	79400	79400	79500	79400	114
462	20230615	111400	2993631200	79400	79500	79600	79400	590
463	20230615	111300	2946738200	79500	79500	79600	79500	88
464	20230615	111200	2939741600	79500	79700	79800	79500	2312
465	20230615	111100	2755538600	79700	79800	79800	79700	108
466	20230615	111000	2746930900	79700	79800	79800	79700	109
467	20230615	110900	2738234100	79700	79700	79800	79700	76
468	20230615	110800	2732176500	79700	79700	79800	79700	129
469	20230615	110700	2721891200	79800	79800	79800	79700	80
470	20230615	110600	2715511700	79800	79900	79900	79700	129
471	20230615	110500	2705217400	79800	79700	79900	79700	184
472	20230615	110400	2690537600	79700	79800	79900	79700	1816
473	20230615	110300	2545594800	79900	79800	79900	79800	118
474	20230615	110200	2536178300	79900	79800	79900	79800	120
475	20230615	110100	2526602100	79800	80000	80000	79800	1593
476	20230615	110000	2399301700	79900	79900	80000	79900	374
477	20230615	105900	2369406900	79900	79900	80000	79900	176
478	20230615	105800	2355344400	80000	79900	80000	79900	110
479	20230615	105700	2346550000	79900	79900	80000	79900	22
480	20230615	105600	2344792100	80000	79900	80000	79900	367
481	20230615	105500	2315456900	79900	79900	80000	79900	31
482	20230615	105400	2312979800	79900	80000	80000	79900	149
483	20230615	105300	2301068900	79900	79900	79900	79900	62
484	20230615	105200	2296115100	79900	80000	80000	79900	112
485	20230615	105100	2287156400	80000	79900	80000	79900	84
486	20230615	105000	2280442900	79900	79900	79900	79900	72
487	20230615	104900	2274690100	79900	79900	80000	79900	16
488	20230615	104800	2273411600	79900	79900	79900	79900	66
489	20230615	104700	2268138200	80000	79900	80000	79900	185
490	20230615	104600	2253347600	79900	79900	80000	79900	82
491	20230615	104500	2246789800	80000	79900	80000	79900	41
492	20230615	104400	2243512900	79900	79900	80000	79800	121
493	20230615	104300	2233844800	79900	79800	79900	79800	159
494	20230615	104200	2221147300	79800	79900	79900	79800	78
495	20230615	104100	2214921000	79900	79900	79900	79900	320
496	20230615	104000	2189353000	79900	79900	79900	79900	37
497	20230615	103900	2186396700	79900	79900	80000	79900	137
498	20230615	103800	2175441900	79900	80000	80000	79900	356
499	20230615	103700	2146962500	80000	80000	80100	80000	106
500	20230615	103600	2138476100	80000	79800	80000	79800	900
501	20230615	103500	2066540700	79800	79800	79900	79800	114
502	20230615	103400	2057438700	79900	79900	79900	79800	49
503	20230615	103300	2053526700	79900	79800	79900	79800	103
504	20230615	103200	2045306700	79800	79800	79900	79800	168
505	20230615	103100	2031886900	79800	79900	79900	79800	41
506	20230615	103000	2028611400	79900	79900	79900	79800	204
507	20230615	102900	2012325300	79800	80000	80000	79800	885
508	20230615	102800	1941601100	80000	79900	80000	79900	180
509	20230615	102700	1927204700	80000	79900	80000	79900	244
510	20230615	102600	1907704100	79900	79900	80000	79900	168
511	20230615	102500	1894277100	80000	79900	80000	79900	236
512	20230615	102400	1875416900	80000	80000	80000	79900	194
513	20230615	102300	1859911600	80000	80000	80000	79900	15
514	20230615	102200	1858712300	80000	79900	80100	79900	380
515	20230615	102100	1828313100	79900	80000	80100	79900	3070
516	20230615	102000	1582716000	80000	80000	80100	80000	64
517	20230615	101900	1577593600	80000	80100	80100	80000	161
518	20230615	101800	1564710100	80100	80100	80100	80100	69
519	20230615	101700	1559183200	80000	80000	80100	80000	102
520	20230615	101600	1551021700	80100	80000	80100	80000	209
521	20230615	101500	1534281500	80100	80000	80100	80000	151
522	20230615	101400	1522193300	80000	80000	80100	80000	132
523	20230615	101300	1511630900	80000	80000	80000	80000	12
524	20230615	101200	1510670900	80000	80100	80100	80000	1193
525	20230615	101100	1415136800	80100	80100	80200	80100	69
526	20230615	101000	1409609800	80100	80100	80200	80100	40
527	20230615	100900	1406405700	80100	80100	80200	80100	61
528	20230615	100800	1401519500	80100	80100	80100	80100	193
529	20230615	100700	1386060200	80100	80100	80200	80100	33
530	20230615	100600	1383416800	80100	80100	80100	80100	86
531	20230615	100500	1376528200	80200	80100	80200	80100	81
532	20230615	100400	1370039700	80100	80100	80200	80100	21
533	20230615	100300	1368357500	80100	80100	80200	80100	151
534	20230615	100200	1356256200	80100	80200	80200	80100	134
535	20230615	100100	1345522700	80100	80100	80100	80100	27
536	20230615	100000	1343360000	80100	80100	80200	80100	137
537	20230615	095900	1332386000	80100	80200	80200	80100	78
538	20230615	095800	1326138000	80100	80100	80100	80100	7
539	20230615	095700	1325577300	80100	80100	80200	80100	105
540	20230615	095600	1317166700	80100	80100	80200	80100	90
541	20230615	095500	1309957500	80200	80100	80200	80100	30
542	20230615	095400	1307554200	80200	80100	80200	80100	75
543	20230615	095300	1301546100	80100	80100	80200	80100	92
544	20230615	095200	1294176500	80200	80100	80200	80100	27
545	20230615	095100	1292012200	80100	80200	80200	80100	84
546	20230615	095000	1285281500	80200	80100	80200	80100	37
547	20230615	094900	1282317600	80100	80100	80100	80100	108
548	20230615	094800	1273666800	80000	80100	80100	80000	25
549	20230615	094700	1271665400	80100	80100	80100	80000	25
550	20230615	094600	1269663600	80100	80100	80100	80000	346
551	20230615	094500	1241952200	80100	80000	80100	80000	80
552	20230615	094400	1235550700	80000	80100	80100	80000	119
553	20230615	094300	1226020300	80100	80000	80100	80000	53
554	20230615	094200	1221778300	80100	80100	80100	80000	244
555	20230615	094100	1202237100	80100	80000	80100	80000	702
556	20230615	094000	1146049300	80100	80100	80100	80100	1856
557	20230615	093900	997383700	80100	80300	80300	80100	146
558	20230615	093800	985681100	80200	80200	80300	80200	278
559	20230615	093700	963385400	80200	80200	80200	80100	474
560	20230615	093600	925371600	80100	80200	80200	80100	126
561	20230615	093500	915275100	80200	80200	80200	80100	192
562	20230615	093400	899883400	80200	80200	80200	80100	53
563	20230615	093300	895633700	80100	80100	80200	80100	58
564	20230615	093200	890984400	80100	80100	80200	80100	86
565	20230615	093100	884095700	80100	80100	80200	80100	14
566	20230615	093000	882973800	80200	80100	80200	80100	66
567	20230615	092900	877682500	80100	80200	80300	80100	42
568	20230615	092800	874314100	80200	80200	80200	80100	128
569	20230615	092700	864048600	80200	80100	80200	80100	145
570	20230615	092600	852425800	80200	80200	80200	80100	716
571	20230615	092500	795006100	80100	80100	80200	80100	60
572	20230615	092400	790196800	80200	80200	80300	80100	272
573	20230615	092300	768384000	80300	80200	80300	80200	262
574	20230615	092200	747371400	80200	80200	80300	80100	527
575	20230615	092100	705106900	80200	80100	80200	80100	173
576	20230615	092000	691237100	80200	80100	80200	80100	50
577	20230615	091900	687227800	80100	80100	80200	80100	144
578	20230615	091800	675681800	80200	80200	80300	80200	122
579	20230615	091700	665896900	80200	80200	80300	80200	244
580	20230615	091600	646328000	80200	80200	81100	80200	2030
581	20230615	091500	483432800	80200	80500	80700	80100	4029
582	20230615	091400	160153600	80500	80400	80700	80400	373
583	20230615	091300	130137300	80400	80400	80400	80300	76
584	20230615	091200	124027700	80400	80400	80400	80300	11
585	20230615	091100	123143500	80400	80300	80400	80200	102
586	20230615	091000	114952900	80300	80300	80300	80300	122
587	20230615	090900	105156300	80300	80300	80300	80200	79
588	20230615	090800	98818000	80200	80300	80400	80200	241
589	20230615	090700	79467800	80300	80300	80400	80300	130
590	20230615	090600	69025400	80300	80400	80400	80300	81
591	20230615	090500	62519300	80300	80300	80400	80300	77
592	20230615	090400	56333300	80300	80500	80500	80300	85
593	20230615	090300	49505300	80300	80300	80500	80200	124
594	20230615	090200	39544700	80300	80400	80400	80300	123
595	20230615	090100	29657600	80500	80600	80600	80500	184
596	20230615	090000	14830500	80600	80600	80700	80600	184