KissMeData/107600/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201900	9294478800	95600	95600	95600	95600	1251
3	20230612	201800	9294478800	95600	95600	95600	95600	0
4	20230612	201700	9294478800	95600	95600	95600	95600	0
5	20230612	201600	9294478800	95600	95600	95600	95600	0
6	20230612	201500	9294478800	95600	95600	95600	95600	0
7	20230612	201400	9294478800	95600	95600	95600	95600	0
8	20230612	201300	9294478800	95600	95600	95600	95600	0
9	20230612	201200	9294478800	95600	95600	95600	95600	0
10	20230612	201100	9294478800	95600	95600	95600	95600	0
11	20230612	201000	9294478800	95600	95600	95600	95600	0
12	20230612	200900	9294478800	95600	95600	95600	95600	0
13	20230612	200800	9294478800	95600	95600	95600	95600	0
14	20230612	200700	9294478800	95600	95600	95600	95600	0
15	20230612	200600	9294478800	95600	95600	95600	95600	0
16	20230612	200500	9294478800	95600	95600	95600	95600	0
17	20230612	200400	9294478800	95600	95600	95600	95600	0
18	20230612	200300	9294478800	95600	95600	95600	95600	0
19	20230612	200200	9294478800	95600	95600	95600	95600	0
20	20230612	200100	9294478800	95600	95600	95600	95600	0
21	20230612	200000	9294478800	95600	95600	95600	95600	0
22	20230612	195900	9294478800	95600	95600	95600	95600	0
23	20230612	195800	9294478800	95600	95600	95600	95600	0
24	20230612	195700	9294478800	95600	95600	95600	95600	0
25	20230612	195600	9294478800	95600	95600	95600	95600	0
26	20230612	195500	9294478800	95600	95600	95600	95600	0
27	20230612	195400	9294478800	95600	95600	95600	95600	0
28	20230612	195300	9294478800	95600	95600	95600	95600	0
29	20230612	195200	9294478800	95600	95600	95600	95600	0
30	20230612	195100	9294478800	95600	95600	95600	95600	0
31	20230612	195000	9294478800	95600	95600	95600	95600	0
32	20230612	194900	9294478800	95600	95600	95600	95600	1251
33	20230612	194800	9294478800	95600	95600	95600	95600	0
34	20230612	194700	9294478800	95600	95600	95600	95600	0
35	20230612	194600	9294478800	95600	95600	95600	95600	0
36	20230612	194500	9294478800	95600	95600	95600	95600	0
37	20230612	194400	9294478800	95600	95600	95600	95600	0
38	20230612	194300	9294478800	95600	95600	95600	95600	0
39	20230612	194200	9294478800	95600	95600	95600	95600	0
40	20230612	194100	9294478800	95600	95600	95600	95600	0
41	20230612	194000	9294478800	95600	95600	95600	95600	0
42	20230612	193900	9294478800	95600	95600	95600	95600	0
43	20230612	193800	9294478800	95600	95600	95600	95600	0
44	20230612	193700	9294478800	95600	95600	95600	95600	0
45	20230612	193600	9294478800	95600	95600	95600	95600	0
46	20230612	193500	9294478800	95600	95600	95600	95600	0
47	20230612	193400	9294478800	95600	95600	95600	95600	0
48	20230612	193300	9294478800	95600	95600	95600	95600	0
49	20230612	193200	9294478800	95600	95600	95600	95600	0
50	20230612	193100	9294478800	95600	95600	95600	95600	0
51	20230612	193000	9294478800	95600	95600	95600	95600	0
52	20230612	192900	9294478800	95600	95600	95600	95600	0
53	20230612	192800	9294478800	95600	95600	95600	95600	0
54	20230612	192700	9294478800	95600	95600	95600	95600	0
55	20230612	192600	9294478800	95600	95600	95600	95600	0
56	20230612	192500	9294478800	95600	95600	95600	95600	0
57	20230612	192400	9294478800	95600	95600	95600	95600	0
58	20230612	192300	9294478800	95600	95600	95600	95600	0
59	20230612	192200	9294478800	95600	95600	95600	95600	0
60	20230612	192100	9294478800	95600	95600	95600	95600	0
61	20230612	192000	9294478800	95600	95600	95600	95600	0
62	20230612	191900	9294478800	95600	95600	95600	95600	1251
63	20230612	191800	9294478800	95600	95600	95600	95600	0
64	20230612	191700	9294478800	95600	95600	95600	95600	0
65	20230612	191600	9294478800	95600	95600	95600	95600	0
66	20230612	191500	9294478800	95600	95600	95600	95600	0
67	20230612	191400	9294478800	95600	95600	95600	95600	0
68	20230612	191300	9294478800	95600	95600	95600	95600	0
69	20230612	191200	9294478800	95600	95600	95600	95600	0
70	20230612	191100	9294478800	95600	95600	95600	95600	0
71	20230612	191000	9294478800	95600	95600	95600	95600	0
72	20230612	190900	9294478800	95600	95600	95600	95600	0
73	20230612	190800	9294478800	95600	95600	95600	95600	0
74	20230612	190700	9294478800	95600	95600	95600	95600	0
75	20230612	190600	9294478800	95600	95600	95600	95600	0
76	20230612	190500	9294478800	95600	95600	95600	95600	0
77	20230612	190400	9294478800	95600	95600	95600	95600	0
78	20230612	190300	9294478800	95600	95600	95600	95600	0
79	20230612	190200	9294478800	95600	95600	95600	95600	0
80	20230612	190100	9294478800	95600	95600	95600	95600	0
81	20230612	190000	9294478800	95600	95600	95600	95600	0
82	20230612	185900	9294478800	95600	95600	95600	95600	0
83	20230612	185800	9294478800	95600	95600	95600	95600	0
84	20230612	185700	9294478800	95600	95600	95600	95600	0
85	20230612	185600	9294478800	95600	95600	95600	95600	0
86	20230612	185500	9294478800	95600	95600	95600	95600	0
87	20230612	185400	9294478800	95600	95600	95600	95600	0
88	20230612	185300	9294478800	95600	95600	95600	95600	0
89	20230612	185200	9294478800	95600	95600	95600	95600	0
90	20230612	185100	9294478800	95600	95600	95600	95600	0
91	20230612	185000	9294478800	95600	95600	95600	95600	0
92	20230612	184900	9294478800	95600	95600	95600	95600	1251
93	20230612	184800	9294478800	95600	95600	95600	95600	0
94	20230612	184700	9294478800	95600	95600	95600	95600	0
95	20230612	184600	9294478800	95600	95600	95600	95600	0
96	20230612	184500	9294478800	95600	95600	95600	95600	0
97	20230612	184400	9294478800	95600	95600	95600	95600	0
98	20230612	184300	9294478800	95600	95600	95600	95600	0
99	20230612	184200	9294478800	95600	95600	95600	95600	0
100	20230612	184100	9294478800	95600	95600	95600	95600	0
101	20230612	184000	9294478800	95600	95600	95600	95600	0
102	20230612	183900	9294478800	95600	95600	95600	95600	0
103	20230612	183800	9294478800	95600	95600	95600	95600	0
104	20230612	183700	9294478800	95600	95600	95600	95600	0
105	20230612	183600	9294478800	95600	95600	95600	95600	0
106	20230612	183500	9294478800	95600	95600	95600	95600	0
107	20230612	183400	9294478800	95600	95600	95600	95600	0
108	20230612	183300	9294478800	95600	95600	95600	95600	0
109	20230612	183200	9294478800	95600	95600	95600	95600	0
110	20230612	183100	9294478800	95600	95600	95600	95600	0
111	20230612	183000	9294478800	95600	95600	95600	95600	0
112	20230612	182900	9294478800	95600	95600	95600	95600	0
113	20230612	182800	9294478800	95600	95600	95600	95600	0
114	20230612	182700	9294478800	95600	95600	95600	95600	0
115	20230612	182600	9294478800	95600	95600	95600	95600	0
116	20230612	182500	9294478800	95600	95600	95600	95600	0
117	20230612	182400	9294478800	95600	95600	95600	95600	0
118	20230612	182300	9294478800	95600	95600	95600	95600	0
119	20230612	182200	9294478800	95600	95600	95600	95600	0
120	20230612	182100	9294478800	95600	95600	95600	95600	0
121	20230612	182000	9294478800	95600	95600	95600	95600	0
122	20230612	181900	9294478800	95600	95600	95600	95600	1251
123	20230612	181800	9294478800	95600	95600	95600	95600	0
124	20230612	181700	9294478800	95600	95600	95600	95600	0
125	20230612	181600	9294478800	95600	95600	95600	95600	0
126	20230612	181500	9294478800	95600	95600	95600	95600	0
127	20230612	181400	9294478800	95600	95600	95600	95600	0
128	20230612	181300	9294478800	95600	95600	95600	95600	0
129	20230612	181200	9294478800	95600	95600	95600	95600	0
130	20230612	181100	9294478800	95600	95600	95600	95600	0
131	20230612	181000	9294478800	95600	95600	95600	95600	0
132	20230612	180900	9294478800	95600	95600	95600	95600	0
133	20230612	180800	9294478800	95600	95600	95600	95600	0
134	20230612	180700	9294478800	95600	95600	95600	95600	0
135	20230612	180600	9294478800	95600	95600	95600	95600	0
136	20230612	180500	9294478800	95600	95600	95600	95600	0
137	20230612	180400	9294478800	95600	95600	95600	95600	0
138	20230612	180300	9294478800	95600	95600	95600	95600	0
139	20230612	180200	9294478800	95600	95600	95600	95600	0
140	20230612	180100	9294478800	95600	95600	95600	95600	0
141	20230612	180000	9294478800	95600	95600	95600	95600	0
142	20230612	175900	9294478800	95600	95600	95600	95600	0
143	20230612	175800	9294478800	95600	95600	95600	95600	0
144	20230612	175700	9294478800	95600	95600	95600	95600	0
145	20230612	175600	9294478800	95600	95600	95600	95600	0
146	20230612	175500	9294478800	95600	95600	95600	95600	0
147	20230612	175400	9294478800	95600	95600	95600	95600	0
148	20230612	175300	9294478800	95600	95600	95600	95600	0
149	20230612	175200	9294478800	95600	95600	95600	95600	0
150	20230612	175100	9294478800	95600	95600	95600	95600	0
151	20230612	175000	9294478800	95600	95600	95600	95600	0
152	20230612	174900	9294478800	95600	95600	95600	95600	1251
153	20230612	174800	9294478800	95600	95600	95600	95600	0
154	20230612	174700	9294478800	95600	95600	95600	95600	0
155	20230612	174600	9294478800	95600	95600	95600	95600	0
156	20230612	174500	9294478800	95600	95600	95600	95600	0
157	20230612	174400	9294478800	95600	95600	95600	95600	0
158	20230612	174300	9294478800	95600	95600	95600	95600	0
159	20230612	174200	9294478800	95600	95600	95600	95600	0
160	20230612	174100	9294478800	95600	95600	95600	95600	0
161	20230612	174000	9294478800	95600	95600	95600	95600	0
162	20230612	173900	9294478800	95600	95600	95600	95600	0
163	20230612	173800	9294478800	95600	95600	95600	95600	0
164	20230612	173700	9294478800	95600	95600	95600	95600	0
165	20230612	173600	9294478800	95600	95600	95600	95600	0
166	20230612	173500	9294478800	95600	95600	95600	95600	0
167	20230612	173400	9294478800	95600	95600	95600	95600	0
168	20230612	173300	9294478800	95600	95600	95600	95600	0
169	20230612	173200	9294478800	95600	95600	95600	95600	0
170	20230612	173100	9294478800	95600	95600	95600	95600	0
171	20230612	173000	9294478800	95600	95600	95600	95600	0
172	20230612	172900	9294478800	95600	95600	95600	95600	0
173	20230612	172800	9294478800	95600	95600	95600	95600	0
174	20230612	172700	9294478800	95600	95600	95600	95600	0
175	20230612	172600	9294478800	95600	95600	95600	95600	0
176	20230612	172500	9294478800	95600	95600	95600	95600	0
177	20230612	172400	9294478800	95600	95600	95600	95600	0
178	20230612	172300	9294478800	95600	95600	95600	95600	0
179	20230612	172200	9294478800	95600	95600	95600	95600	0
180	20230612	172100	9294478800	95600	95600	95600	95600	0
181	20230612	172000	9294478800	95600	95600	95600	95600	0
182	20230612	171900	9294478800	95600	95600	95600	95600	1251
183	20230612	171800	9294478800	95600	95600	95600	95600	0
184	20230612	171700	9294478800	95600	95600	95600	95600	0
185	20230612	171600	9294478800	95600	95600	95600	95600	0
186	20230612	171500	9294478800	95600	95600	95600	95600	0
187	20230612	171400	9294478800	95600	95600	95600	95600	0
188	20230612	171300	9294478800	95600	95600	95600	95600	0
189	20230612	171200	9294478800	95600	95600	95600	95600	0
190	20230612	171100	9294478800	95600	95600	95600	95600	0
191	20230612	171000	9294478800	95600	95600	95600	95600	0
192	20230612	170900	9294478800	95600	95600	95600	95600	0
193	20230612	170800	9294478800	95600	95600	95600	95600	0
194	20230612	170700	9294478800	95600	95600	95600	95600	0
195	20230612	170600	9294478800	95600	95600	95600	95600	0
196	20230612	170500	9294478800	95600	95600	95600	95600	0
197	20230612	170400	9294478800	95600	95600	95600	95600	0
198	20230612	170300	9294478800	95600	95600	95600	95600	0
199	20230612	170200	9294478800	95600	95600	95600	95600	0
200	20230612	170100	9294478800	95600	95600	95600	95600	0
201	20230612	170000	9294478800	95600	95600	95600	95600	0
202	20230612	165900	9294478800	95600	95600	95600	95600	0
203	20230612	165800	9294478800	95600	95600	95600	95600	0
204	20230612	165700	9294478800	95600	95600	95600	95600	0
205	20230612	165600	9294478800	95600	95600	95600	95600	0
206	20230612	165500	9294478800	95600	95600	95600	95600	0
207	20230612	165400	9294478800	95600	95600	95600	95600	0
208	20230612	165300	9294478800	95600	95600	95600	95600	0
209	20230612	165200	9294478800	95600	95600	95600	95600	0
210	20230612	165100	9294478800	95600	95600	95600	95600	0
211	20230612	165000	9294478800	95600	95600	95600	95600	0
212	20230612	164900	9294478800	95600	95600	95600	95600	1251
213	20230612	164800	9294478800	95600	95600	95600	95600	0
214	20230612	164700	9294478800	95600	95600	95600	95600	0
215	20230612	164600	9294478800	95600	95600	95600	95600	0
216	20230612	164500	9294478800	95600	95600	95600	95600	0
217	20230612	164400	9294478800	95600	95600	95600	95600	0
218	20230612	164300	9294478800	95600	95600	95600	95600	0
219	20230612	164200	9294478800	95600	95600	95600	95600	0
220	20230612	164100	9294478800	95600	95600	95600	95600	0
221	20230612	164000	9294478800	95600	95600	95600	95600	0
222	20230612	163900	9294478800	95600	95600	95600	95600	0
223	20230612	163800	9294478800	95600	95600	95600	95600	0
224	20230612	163700	9294478800	95600	95600	95600	95600	0
225	20230612	163600	9294478800	95600	95600	95600	95600	0
226	20230612	163500	9294478800	95600	95600	95600	95600	0
227	20230612	163400	9294478800	95600	95600	95600	95600	0
228	20230612	163300	9294478800	95600	95600	95600	95600	0
229	20230612	163200	9294478800	95600	95600	95600	95600	0
230	20230612	163100	9294478800	95600	95600	95600	95600	0
231	20230612	163000	9294478800	95600	95600	95600	95600	0
232	20230612	162900	9294478800	95600	95600	95600	95600	0
233	20230612	162800	9294478800	95600	95600	95600	95600	0
234	20230612	162700	9294478800	95600	95600	95600	95600	0
235	20230612	162600	9294478800	95600	95600	95600	95600	0
236	20230612	162500	9294478800	95600	95600	95600	95600	0
237	20230612	162400	9294478800	95600	95600	95600	95600	0
238	20230612	162300	9294478800	95600	95600	95600	95600	0
239	20230612	162200	9294478800	95600	95600	95600	95600	0
240	20230612	162100	9294478800	95600	95600	95600	95600	0
241	20230612	162000	9294478800	95600	95600	95600	95600	0
242	20230612	161900	9294478800	95600	95600	95600	95600	1251
243	20230612	161800	9294478800	95600	95600	95600	95600	0
244	20230612	161700	9294478800	95600	95600	95600	95600	0
245	20230612	161600	9294478800	95600	95600	95600	95600	0
246	20230612	161500	9294478800	95600	95600	95600	95600	0
247	20230612	161400	9294478800	95600	95600	95600	95600	0
248	20230612	161300	9294478800	95600	95600	95600	95600	0
249	20230612	161200	9294478800	95600	95600	95600	95600	0
250	20230612	161100	9294478800	95600	95600	95600	95600	0
251	20230612	161000	9294478800	95600	95600	95600	95600	0
252	20230612	160900	9294478800	95600	95600	95600	95600	0
253	20230612	160800	9294478800	95600	95600	95600	95600	0
254	20230612	160700	9294478800	95600	95600	95600	95600	0
255	20230612	160600	9294478800	95600	95600	95600	95600	0
256	20230612	160500	9294478800	95600	95600	95600	95600	0
257	20230612	160400	9294478800	95600	95600	95600	95600	0
258	20230612	160300	9294478800	95600	95600	95600	95600	0
259	20230612	160200	9294478800	95600	95600	95600	95600	0
260	20230612	160100	9294478800	95600	95600	95600	95600	0
261	20230612	160000	9294478800	95600	95600	95600	95600	0
262	20230612	155900	9294478800	95600	95600	95600	95600	0
263	20230612	155800	9294478800	95600	95600	95600	95600	0
264	20230612	155700	9294478800	95600	95600	95600	95600	0
265	20230612	155600	9294478800	95600	95600	95600	95600	0
266	20230612	155500	9294478800	95600	95600	95600	95600	0
267	20230612	155400	9294478800	95600	95600	95600	95600	0
268	20230612	155300	9294478800	95600	95600	95600	95600	0
269	20230612	155200	9294478800	95600	95600	95600	95600	0
270	20230612	155100	9294478800	95600	95600	95600	95600	0
271	20230612	155000	9294478800	95600	95600	95600	95600	0
272	20230612	154900	9294478800	95600	95600	95600	95600	1251
273	20230612	154800	9294478800	95600	95600	95600	95600	0
274	20230612	154700	9294478800	95600	95600	95600	95600	0
275	20230612	154600	9294478800	95600	95600	95600	95600	0
276	20230612	154500	9294478800	95600	95600	95600	95600	0
277	20230612	154400	9294478800	95600	95600	95600	95600	0
278	20230612	154300	9294478800	95600	95600	95600	95600	0
279	20230612	154200	9294478800	95600	95600	95600	95600	0
280	20230612	154100	9294478800	95600	95600	95600	95600	0
281	20230612	154000	9294478800	95600	95600	95600	95600	0
282	20230612	153900	9294478800	95600	95600	95600	95600	0
283	20230612	153800	9294478800	95600	95600	95600	95600	0
284	20230612	153700	9294478800	95600	95600	95600	95600	0
285	20230612	153600	9294478800	95600	95600	95600	95600	0
286	20230612	153500	9294478800	95600	95600	95600	95600	0
287	20230612	153400	9294478800	95600	95600	95600	95600	0
288	20230612	153300	9294478800	95600	95600	95600	95600	0
289	20230612	153200	9294478800	95600	95600	95600	95600	0
290	20230612	153100	9294478800	95600	95600	95600	95600	0
291	20230612	153000	9294478800	95600	95600	95600	95600	1251
292	20230612	152900	9174883200	95600	95600	95600	95600	0
293	20230612	152800	9174883200	95600	95600	95600	95600	0
294	20230612	152700	9174883200	95600	95600	95600	95600	0
295	20230612	152600	9174883200	95600	95600	95600	95600	0
296	20230612	152500	9174883200	95600	95600	95600	95600	0
297	20230612	152400	9174883200	95600	95600	95600	95600	0
298	20230612	152300	9174883200	95600	95600	95600	95600	0
299	20230612	152200	9174883200	95600	95600	95600	95600	0
300	20230612	152100	9174883200	95600	95600	95600	95600	0
301	20230612	152000	9174883200	95600	95600	95600	95600	0
302	20230612	151900	9174883200	95600	95600	95600	95600	62
303	20230612	151800	9168956000	95700	95700	95700	95600	126
304	20230612	151700	9156909500	95700	95500	95700	95500	381
305	20230612	151600	9120493600	95500	95400	95500	95400	304
306	20230612	151500	9091463500	95400	95400	95400	95400	179
307	20230612	151400	9074386900	95400	95400	95400	95400	184
308	20230612	151300	9056833300	95400	95300	95400	95300	61
309	20230612	151200	9051019800	95300	95300	95300	95300	166
310	20230612	151100	9035200000	95400	95400	95400	95400	8
311	20230612	151000	9034436800	95300	95400	95400	95300	5
312	20230612	150900	9033960200	95300	95300	95400	95300	48
313	20230612	150800	9029384200	95300	95300	95300	95200	111
314	20230612	150700	9018806200	95200	95200	95300	95200	92
315	20230612	150600	9010042600	95200	95300	95300	95200	38
316	20230612	150500	9006424400	95300	95300	95300	95300	5
317	20230612	150400	9005947900	95300	95300	95300	95300	112
318	20230612	150300	8995274300	95400	95400	95400	95300	503
319	20230612	150200	8947338200	95400	95400	95400	95400	8
320	20230612	150100	8946575000	95400	95400	95400	95400	26
321	20230612	150000	8944094600	95400	95400	95400	95300	158
322	20230612	145900	8929034500	95400	95300	95400	95300	7
323	20230612	145800	8928367000	95300	95400	95400	95300	127
324	20230612	145700	8916253300	95400	95400	95400	95400	28
325	20230612	145600	8913582100	95400	95300	95400	95300	23
326	20230612	145500	8911389000	95300	95300	95300	95300	9
327	20230612	145400	8910531300	95300	95400	95400	95300	1880
328	20230612	145300	8731267500	95500	95500	95500	95500	2
329	20230612	145200	8731076500	95500	95500	95500	95500	2
330	20230612	145100	8730885500	95500	95400	95500	95400	160
331	20230612	145000	8715616600	95500	95400	95500	95400	25
332	20230612	144900	8713231100	95500	95500	95500	95500	4
333	20230612	144800	8712849100	95400	95500	95500	95400	88
334	20230612	144700	8704448200	95500	95400	95500	95400	160
335	20230612	144600	8689181200	95300	95300	95300	95300	1
336	20230612	144500	8689085900	95300	95500	95500	95300	1062
337	20230612	144400	8587771600	95500	95500	95500	95500	31
338	20230612	144300	8584811100	95500	95500	95500	95500	134
339	20230612	144200	8572014100	95600	95600	95600	95500	22
340	20230612	144100	8569911900	95600	95600	95600	95600	0
341	20230612	144000	8569911900	95600	95400	95600	95400	64
342	20230612	143900	8563799800	95500	95500	95500	95500	98
343	20230612	143800	8554440800	95500	95500	95500	95500	11
344	20230612	143700	8553390300	95600	95600	95600	95600	15
345	20230612	143600	8551956300	95600	95600	95600	95600	17
346	20230612	143500	8550331100	95700	95700	95700	95700	0
347	20230612	143400	8550331100	95700	95500	95800	95400	511
348	20230612	143300	8501432700	95600	95600	95600	95400	94
349	20230612	143200	8492447700	95600	95600	95600	95500	43
350	20230612	143100	8488339100	95600	95500	95600	95500	5
351	20230612	143000	8487861200	95500	95500	95500	95500	0
352	20230612	142900	8487861200	95500	95600	95600	95500	17
353	20230612	142800	8486236500	95600	95600	95600	95500	169
354	20230612	142700	8470090100	95600	95600	95600	95500	4
355	20230612	142600	8469707800	95600	95600	95600	95500	61
356	20230612	142500	8463877700	95600	95600	95600	95600	53
357	20230612	142400	8458810900	95600	95600	95600	95600	10
358	20230612	142300	8457854900	95500	95500	95500	95500	1
359	20230612	142200	8457759400	95600	95500	95600	95500	118
360	20230612	142100	8446479100	95500	95500	95500	95500	37
361	20230612	142000	8442945600	95500	95500	95500	95400	30
362	20230612	141900	8440081600	95400	95400	95400	95400	407
363	20230612	141800	8401253800	95400	95300	95400	95300	301
364	20230612	141700	8372538800	95300	95300	95300	95300	37
365	20230612	141600	8369012700	95300	95300	95300	95300	18
366	20230612	141500	8367297300	95300	95300	95300	95300	27
367	20230612	141400	8364724200	95300	95400	95400	95300	67
368	20230612	141300	8358333000	95400	95400	95400	95400	103
369	20230612	141200	8348506800	95300	95400	95400	95300	51
370	20230612	141100	8343643400	95400	95400	95400	95300	20
371	20230612	141000	8341735600	95300	95300	95300	95300	34
372	20230612	140900	8338495400	95300	95300	95300	95300	12
373	20230612	140800	8337351800	95300	95300	95300	95300	1
374	20230612	140700	8337256500	95400	95300	95400	95300	95
375	20230612	140600	8328201600	95300	95300	95400	95300	26
376	20230612	140500	8325722700	95400	95300	95400	95300	59
377	20230612	140400	8320094900	95400	95400	95400	95400	2
378	20230612	140300	8319904100	95400	95400	95400	95400	101
379	20230612	140200	8310268700	95300	95300	95300	95300	146
380	20230612	140100	8296354900	95300	95300	95300	95300	13
381	20230612	140000	8295116000	95300	95200	95300	95200	10
382	20230612	135900	8294163800	95300	95200	95300	95200	82
383	20230612	135800	8286350300	95200	95300	95400	95200	120
384	20230612	135700	8274914200	95300	95300	95300	95300	13
385	20230612	135600	8273675300	95400	95200	95400	95200	47
386	20230612	135500	8269198900	95200	95300	95300	95200	8
387	20230612	135400	8268437200	95300	95300	95300	95300	48
388	20230612	135300	8263862800	95300	95300	95400	95300	59
389	20230612	135200	8258240000	95400	95400	95400	95400	70
390	20230612	135100	8251562000	95400	95400	95400	95400	74
391	20230612	135000	8244502400	95400	95500	95500	95400	155
392	20230612	134900	8229711200	95500	95400	95500	95400	12
393	20230612	134800	8228565800	95400	95400	95500	95400	9
394	20230612	134700	8227707000	95400	95400	95400	95400	1
395	20230612	134600	8227611600	95500	95500	95500	95500	3
396	20230612	134500	8227325100	95400	95500	95500	95400	65
397	20230612	134400	8221122900	95400	95400	95400	95400	15
398	20230612	134300	8219691900	95400	95700	95700	95400	178
399	20230612	134200	8202692100	95600	95500	95700	95500	31
400	20230612	134100	8199729300	95500	95500	95500	95500	81
401	20230612	134000	8191993800	95500	95600	95600	95500	193
402	20230612	133900	8173544900	95600	95500	95700	95500	32
403	20230612	133800	8170484300	95600	95500	95600	95500	114
404	20230612	133700	8159597100	95500	95400	95500	95400	89
405	20230612	133600	8151099700	95200	95400	95400	95200	222
406	20230612	133500	8129926900	95200	95200	95200	95200	51
407	20230612	133400	8125071700	95100	95500	95500	95000	507
408	20230612	133300	8076830500	95500	95600	95600	95500	108
409	20230612	133200	8066506100	95600	95600	95600	95600	104
410	20230612	133100	8056563700	95600	95700	95800	95600	110
411	20230612	133000	8046041300	95800	95900	95900	95800	135
412	20230612	132900	8033101700	95900	95800	95900	95700	109
413	20230612	132800	8022659000	95800	95800	95900	95800	210
414	20230612	132700	8002535800	95800	95500	95800	95500	288
415	20230612	132600	7974975100	95600	95500	95600	95500	480
416	20230612	132500	7929124200	95500	95400	95500	95400	143
417	20230612	132400	7915476100	95300	95300	95300	95300	33
418	20230612	132300	7912331200	95300	95300	95300	95300	165
419	20230612	132200	7896606700	95200	95200	95300	95200	177
420	20230612	132100	7879742400	95200	95200	95200	95200	0
421	20230612	132000	7879742400	95200	95200	95300	95200	30
422	20230612	131900	7876883600	95300	95300	95300	95200	98
423	20230612	131800	7867551800	95300	95200	95300	95200	48
424	20230612	131700	7862982000	95200	95200	95300	95200	18
425	20230612	131600	7861267900	95200	95300	95300	95200	11
426	20230612	131500	7860220600	95200	95200	95200	95200	1
427	20230612	131400	7860125400	95300	95300	95300	95300	34
428	20230612	131300	7856885200	95300	95300	95300	95200	37
429	20230612	131200	7853359200	95300	95100	95300	95100	12
430	20230612	131100	7852217400	95300	95300	95300	95300	18
431	20230612	131000	7850502000	95100	95100	95100	95100	11
432	20230612	130900	7849455900	95100	95100	95100	95100	1
433	20230612	130800	7849360800	95000	95200	95200	95000	33
434	20230612	130700	7846223100	95300	95300	95300	95300	7
435	20230612	130600	7845556000	95300	95400	95400	95200	34
436	20230612	130500	7842314400	95200	95300	95300	95200	14
437	20230612	130400	7840981200	95300	95300	95300	95300	17
438	20230612	130300	7839361100	95300	95300	95300	95300	32
439	20230612	130200	7836311500	95300	95300	95400	95300	149
440	20230612	130100	7822111700	95200	95000	95200	95000	236
441	20230612	130000	7799662800	95000	94900	95100	94900	34
442	20230612	125900	7796432900	94900	95100	95100	94900	170
443	20230612	125800	7780292000	95000	95000	95000	95000	15
444	20230612	125700	7778867000	95000	95000	95000	95000	0
445	20230612	125600	7778867000	95000	95000	95000	95000	2
446	20230612	125500	7778677000	95000	95000	95100	95000	99
447	20230612	125400	7769263000	94900	95000	95000	94900	50
448	20230612	125300	7764517000	95000	95000	95000	95000	20
449	20230612	125200	7762617000	95000	95000	95000	95000	58
450	20230612	125100	7757107000	95000	95000	95000	95000	52
451	20230612	125000	7752167000	95000	95100	95100	95000	73
452	20230612	124900	7745231500	95000	95000	95000	95000	32
453	20230612	124800	7742191500	95000	95000	95100	95000	75
454	20230612	124700	7735066000	95000	95000	95000	95000	50
455	20230612	124600	7730316000	95000	95000	95000	95000	116
456	20230612	124500	7719296000	95000	95000	95000	95000	34
457	20230612	124400	7716066000	95100	95100	95100	95100	1
458	20230612	124300	7715970900	95100	95000	95100	95000	165
459	20230612	124200	7700294400	95100	95000	95100	95000	24
460	20230612	124100	7698013400	95000	95000	95000	95000	114
461	20230612	124000	7687183400	95000	95000	95000	95000	0
462	20230612	123900	7687183400	95000	95000	95000	95000	3
463	20230612	123800	7686898400	95000	95000	95000	95000	14
464	20230612	123700	7685568400	95000	95000	95000	95000	24
465	20230612	123600	7683288400	94900	95000	95000	94900	32
466	20230612	123500	7680251500	94900	94900	94900	94900	0
467	20230612	123400	7680251500	94900	94900	95100	94900	191
468	20230612	123300	7662125400	94900	95100	95100	94900	114
469	20230612	123200	7651298700	95000	95000	95000	95000	251
470	20230612	123100	7627453700	95000	95000	95000	95000	0
471	20230612	123000	7627453700	95000	95100	95100	95000	10
472	20230612	122900	7626503100	95100	95000	95100	95000	31
473	20230612	122800	7623557200	95000	95000	95100	95000	18
474	20230612	122700	7621847100	95000	95000	95000	95000	88
475	20230612	122600	7613487100	95000	95000	95000	95000	5
476	20230612	122500	7613012100	95000	95000	95000	95000	1
477	20230612	122400	7612917100	95000	95000	95000	95000	110
478	20230612	122300	7602467100	95000	95000	95000	95000	33
479	20230612	122200	7599332100	95000	95000	95000	94900	64
480	20230612	122100	7593254100	95000	94900	95000	94900	16
481	20230612	122000	7591734200	95000	94900	95000	94900	69
482	20230612	121900	7585181100	94900	94900	95000	94900	11
483	20230612	121800	7584137100	95000	95000	95000	95000	157
484	20230612	121700	7569222100	95000	95100	95100	95000	36
485	20230612	121600	7565802000	95100	95100	95100	95100	1
486	20230612	121500	7565706900	95200	95200	95200	95200	49
487	20230612	121400	7561042100	95100	95100	95100	95000	214
488	20230612	121300	7540693000	95100	94900	95100	94900	27
489	20230612	121200	7538130500	94900	94900	94900	94900	31
490	20230612	121100	7535188600	94900	95100	95100	94900	206
491	20230612	121000	7515627200	95100	95100	95100	95100	64
492	20230612	120900	7509540800	95100	95000	95100	95000	42
493	20230612	120800	7505549900	95000	95000	95000	95000	317
494	20230612	120700	7475434900	95000	95000	95000	95000	65
495	20230612	120600	7469259900	95000	95100	95100	95000	400
496	20230612	120500	7431244700	95100	95100	95100	95100	107
497	20230612	120400	7421069000	95200	95300	95300	95200	219
498	20230612	120300	7400210600	95300	95300	95300	95300	2
499	20230612	120200	7400020000	95300	95400	95400	95300	116
500	20230612	120100	7388958900	95400	95400	95400	95400	5
501	20230612	120000	7388481900	95400	95500	95500	95400	20
502	20230612	115900	7386573800	95500	95500	95500	95500	13
503	20230612	115800	7385332300	95500	95500	95500	95500	177
504	20230612	115700	7368428800	95500	95600	95600	95500	20
505	20230612	115600	7366518000	95600	95500	95600	95500	52
506	20230612	115500	7361550300	95500	95500	95500	95500	92
507	20230612	115400	7352764300	95500	95500	95500	95500	33
508	20230612	115300	7349612800	95500	95500	95500	95500	38
509	20230612	115200	7345983800	95500	95500	95500	95500	30
510	20230612	115100	7343118800	95600	95600	95600	95600	14
511	20230612	115000	7341780400	95600	95500	95600	95500	7
512	20230612	114900	7341111400	95500	95500	95600	95500	40
513	20230612	114800	7337287800	95500	95600	95600	95500	22
514	20230612	114700	7335185400	95500	95500	95500	95500	25
515	20230612	114600	7332797900	95600	95500	95600	95500	18
516	20230612	114500	7331078100	95500	95500	95600	95500	23
517	20230612	114400	7328880400	95500	95600	95600	95500	3
518	20230612	114300	7328593700	95600	95600	95600	95500	104
519	20230612	114200	7318652300	95600	95600	95700	95600	30
520	20230612	114100	7315783300	95600	95700	95700	95600	8
521	20230612	114000	7315017900	95700	95600	95700	95600	127
522	20230612	113900	7302866700	95700	95600	95700	95600	173
523	20230612	113800	7286317900	95500	95600	95600	95500	16
524	20230612	113700	7284788900	95600	95600	95600	95500	26
525	20230612	113600	7282304000	95500	95500	95600	95500	124
526	20230612	113500	7270457000	95500	95500	95500	95500	53
527	20230612	113400	7265395500	95500	95400	95500	95400	354
528	20230612	113300	7231598700	95500	95500	95600	95500	113
529	20230612	113200	7220805400	95600	95500	95600	95500	28
530	20230612	113100	7218131300	95500	95500	95500	95500	1
531	20230612	113000	7218035800	95500	95700	95700	95500	52
532	20230612	112900	7213065700	95600	95600	95700	95600	310
533	20230612	112800	7183429600	95500	95400	95500	95400	78
534	20230612	112700	7175981000	95400	95400	95500	95400	14
535	20230612	112600	7174644900	95400	95400	95400	95400	66
536	20230612	112500	7168348500	95400	95300	95400	95300	10
537	20230612	112400	7167394700	95300	95300	95300	95300	31
538	20230612	112300	7164440400	95300	95300	95400	95300	30
539	20230612	112200	7161579400	95400	95400	95400	95400	61
540	20230612	112100	7155760000	95400	95500	95500	95400	230
541	20230612	112000	7133810400	95500	95500	95500	95400	142
542	20230612	111900	7120249800	95400	95400	95400	95300	314
543	20230612	111800	7090294700	95300	95200	95300	95200	245
544	20230612	111700	7066969200	95200	95200	95200	95200	12
545	20230612	111600	7065826800	95100	95100	95100	95100	259
546	20230612	111500	7041195900	95100	95100	95100	95100	88
547	20230612	111400	7032827100	95100	95000	95100	95000	459
548	20230612	111300	6989199400	95100	95200	95200	95100	517
549	20230612	111200	6940032000	95200	95100	95200	95100	39
550	20230612	111100	6936319300	95200	95100	95200	95100	155
551	20230612	111000	6921578700	95100	95100	95200	95100	33
552	20230612	110900	6918439200	95100	95300	95300	95100	25
553	20230612	110800	6916061300	95300	95300	95300	95100	224
554	20230612	110700	6894738500	95300	95300	95400	95300	456
555	20230612	110600	6851279200	95300	95400	95400	95300	145
556	20230612	110500	6837460400	95400	95400	95500	95400	127
557	20230612	110400	6825344500	95400	95400	95400	95400	53
558	20230612	110300	6820288300	95500	95500	95500	95400	22
559	20230612	110200	6818188000	95500	95500	95500	95500	27
560	20230612	110100	6815609500	95600	95400	95600	95400	160
561	20230612	110000	6800339000	95400	95400	95400	95400	20
562	20230612	105900	6798431000	95500	95400	95500	95400	42
563	20230612	105800	6794423500	95400	95500	95500	95400	208
564	20230612	105700	6774561100	95700	95500	95700	95500	113
565	20230612	105600	6763761500	95600	95500	95600	95500	103
566	20230612	105500	6753924800	95600	95600	95600	95500	132
567	20230612	105400	6741307000	95600	95600	95600	95600	165
568	20230612	105300	6725533000	95600	95700	95700	95600	123
569	20230612	105200	6713763900	95700	95700	95700	95700	78
570	20230612	105100	6706299300	95600	95600	95600	95600	65
571	20230612	105000	6700085300	95600	95600	95600	95600	7
572	20230612	104900	6699416100	95700	95600	95700	95600	22
573	20230612	104800	6697312400	95700	95700	95700	95700	44
574	20230612	104700	6693101600	95700	95700	95700	95700	15
575	20230612	104600	6691666100	95700	95700	95700	95600	121
576	20230612	104500	6680097200	95700	95600	95700	95600	413
577	20230612	104400	6640614300	95600	95700	95700	95600	25
578	20230612	104300	6638222300	95700	95700	95700	95600	23
579	20230612	104200	6636022300	95600	95600	95600	95600	118
580	20230612	104100	6624741500	95600	95600	95800	95600	11
581	20230612	104000	6623688700	95600	95600	95600	95600	21
582	20230612	103900	6621681100	95600	95600	95800	95600	529
583	20230612	103800	6571105700	95600	95700	95800	95600	253
584	20230612	103700	6546885500	95700	95700	95700	95700	17
585	20230612	103600	6545258600	95700	95800	95800	95700	345
586	20230612	103500	6512207800	95700	95700	95700	95700	39
587	20230612	103400	6508475500	95600	95600	95700	95600	38
588	20230612	103300	6504842500	95700	95600	95700	95600	122
589	20230612	103200	6493177400	95500	95600	95600	95500	57
590	20230612	103100	6487733500	95600	95700	95800	95600	340
591	20230612	103000	6455195700	95700	95600	95700	95600	24
592	20230612	102900	6452899800	95600	95600	95800	95600	175
593	20230612	102800	6436147400	95500	95800	95800	95500	84
594	20230612	102700	6428102900	95800	95600	95800	95500	51
595	20230612	102600	6423228600	95600	95800	95800	95600	37
596	20230612	102500	6419686900	95800	95600	95800	95600	140
597	20230612	102400	6406290300	95600	95700	95700	95600	115
598	20230612	102300	6395287800	95700	95700	95800	95700	131
599	20230612	102200	6382740500	95800	95800	95800	95700	61
600	20230612	102100	6376897200	95900	95900	95900	95600	16
601	20230612	102000	6375363800	95800	95400	95800	95400	231
602	20230612	101900	6353259900	95300	95600	95600	95300	430
603	20230612	101800	6312231700	95600	95500	95600	95500	34
604	20230612	101700	6308984500	95600	95600	95600	95600	181
605	20230612	101600	6291680900	95600	95400	95600	95400	202
606	20230612	101500	6272409100	95400	95600	95600	95400	507
607	20230612	101400	6223963900	95700	95700	95700	95600	56
608	20230612	101300	6218607600	95700	95700	95700	95700	328
609	20230612	101200	6187218000	95800	95700	95800	95700	18
610	20230612	101100	6185494900	95700	95900	96000	95700	497
611	20230612	101000	6137864500	95900	95800	95900	95800	316
612	20230612	100900	6107562800	95800	95800	95800	95800	135
613	20230612	100800	6094629800	95700	95600	95700	95600	437
614	20230612	100700	6052843600	95500	95400	95600	95400	77
615	20230612	100600	6045489700	95500	95300	95600	95300	315
616	20230612	100500	6015418300	95300	95200	95300	95200	150
617	20230612	100400	6001128800	95200	95200	95300	95200	30
618	20230612	100300	5998272300	95300	95200	95300	95200	35
619	20230612	100200	5994939100	95200	95200	95200	95100	52
620	20230612	100100	5989990200	95200	95300	95400	95200	323
621	20230612	100000	5959235100	95300	95300	95500	95300	304
622	20230612	095900	5930250400	95300	95300	95300	95200	82
623	20230612	095800	5922437900	95300	95300	95400	95300	161
624	20230612	095700	5907085800	95300	95200	95300	95100	116
625	20230612	095600	5896045500	95100	95100	95100	95100	259
626	20230612	095500	5871414600	95100	95100	95300	95000	570
627	20230612	095400	5817218500	95100	95400	95400	95100	611
628	20230612	095300	5759084000	95200	95500	95500	95200	665
629	20230612	095200	5695672000	95400	95500	95600	95400	419
630	20230612	095100	5655670300	95500	95800	95900	95500	495
631	20230612	095000	5608307500	95900	95900	96000	95800	118
632	20230612	094900	5596994600	95900	95900	95900	95600	315
633	20230612	094800	5566842600	95900	95800	95900	95700	285
634	20230612	094700	5539525100	95800	95500	95800	95500	102
635	20230612	094600	5529769000	95500	95500	95500	95400	164
636	20230612	094500	5514110400	95400	95500	95600	95400	181
637	20230612	094400	5496823200	95500	95500	95500	95400	437
638	20230612	094300	5455119000	95600	95900	95900	95600	444
639	20230612	094200	5412633900	95900	96100	96100	95900	331
640	20230612	094100	5380868000	96100	96100	96100	96000	116
641	20230612	094000	5369722300	96100	96300	96300	96000	284
642	20230612	093900	5342385500	96300	96200	96500	96200	434
643	20230612	093800	5300601100	96500	96000	96500	96000	955
644	20230612	093700	5208694300	96000	96000	96200	95900	715
645	20230612	093600	5140001300	96100	96100	96100	95700	738
646	20230612	093500	5069119100	95800	96200	96200	95700	137
647	20230612	093400	5055983200	96200	95700	96200	95600	203
648	20230612	093300	5036519300	95700	95600	95700	95400	577
649	20230612	093200	4981372200	95600	95500	95700	95500	597
650	20230612	093100	4924295100	95500	95400	95600	95300	889
651	20230612	093000	4839494700	95300	95400	95500	95200	1295
652	20230612	092900	4716030400	95500	96200	96200	95300	1818
653	20230612	092800	4541944400	96300	97000	97000	96100	3576
654	20230612	092700	4196500600	97000	96700	97100	96600	3171
655	20230612	092600	3889266500	96800	96400	96800	96300	1703
656	20230612	092500	3724911100	96400	96500	97000	96300	2941
657	20230612	092400	3441045000	96500	96900	96900	96300	2584
658	20230612	092300	3191467300	96700	96900	97100	96700	3489
659	20230612	092200	2853174900	96900	96100	97000	96100	6174
660	20230612	092100	2256765900	96100	96100	96200	96000	1056
661	20230612	092000	2155250600	96200	95900	96400	95800	2886
662	20230612	091900	1877873600	95900	95700	95900	95600	2309
663	20230612	091800	1656765900	95600	95200	95700	95200	2121
664	20230612	091700	1454403400	95200	94800	95200	94700	2274
665	20230612	091600	1238436800	94800	94600	94800	94500	1877
666	20230612	091500	1060775700	94500	94400	94600	94400	1230
667	20230612	091400	944583100	94500	94400	94600	94100	1108
668	20230612	091300	839961300	94300	94300	94500	94100	523
669	20230612	091200	790644600	94300	94100	94300	94100	579
670	20230612	091100	736116200	94200	94300	94400	93800	345
671	20230612	091000	703620300	94300	94300	94500	93700	1041
672	20230612	090900	605449300	94300	94000	94300	93900	1560
673	20230612	090800	458558800	94000	93600	94000	93500	400
674	20230612	090700	421053600	93600	93900	93900	93600	427
675	20230612	090600	381011900	93800	94000	94000	93600	137
676	20230612	090500	368154600	94000	93700	94000	93600	332
677	20230612	090400	336962700	93600	93800	93800	93600	464
678	20230612	090300	293486700	93800	94000	94200	93700	423
679	20230612	090200	253689900	94000	93900	94000	93400	446
680	20230612	090100	211890200	93800	94000	94300	93800	882
681	20230612	090000	129011600	93900	93400	94000	93400	1377