KissMeData/012750/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201400	4082152900	53900	53900	53900	53900	12294
3	20230615	201300	4082152900	53900	53900	53900	53900	0
4	20230615	201200	4082152900	53900	53900	53900	53900	0
5	20230615	201100	4082152900	53900	53900	53900	53900	0
6	20230615	201000	4082152900	53900	53900	53900	53900	0
7	20230615	200900	4082152900	53900	53900	53900	53900	0
8	20230615	200800	4082152900	53900	53900	53900	53900	0
9	20230615	200700	4082152900	53900	53900	53900	53900	0
10	20230615	200600	4082152900	53900	53900	53900	53900	0
11	20230615	200500	4082152900	53900	53900	53900	53900	0
12	20230615	200400	4082152900	53900	53900	53900	53900	0
13	20230615	200300	4082152900	53900	53900	53900	53900	0
14	20230615	200200	4082152900	53900	53900	53900	53900	0
15	20230615	200100	4082152900	53900	53900	53900	53900	0
16	20230615	200000	4082152900	53900	53900	53900	53900	0
17	20230615	195900	4082152900	53900	53900	53900	53900	0
18	20230615	195800	4082152900	53900	53900	53900	53900	0
19	20230615	195700	4082152900	53900	53900	53900	53900	0
20	20230615	195600	4082152900	53900	53900	53900	53900	0
21	20230615	195500	4082152900	53900	53900	53900	53900	0
22	20230615	195400	4082152900	53900	53900	53900	53900	0
23	20230615	195300	4082152900	53900	53900	53900	53900	0
24	20230615	195200	4082152900	53900	53900	53900	53900	0
25	20230615	195100	4082152900	53900	53900	53900	53900	0
26	20230615	195000	4082152900	53900	53900	53900	53900	0
27	20230615	194900	4082152900	53900	53900	53900	53900	0
28	20230615	194800	4082152900	53900	53900	53900	53900	0
29	20230615	194700	4082152900	53900	53900	53900	53900	0
30	20230615	194600	4082152900	53900	53900	53900	53900	0
31	20230615	194500	4082152900	53900	53900	53900	53900	0
32	20230615	194400	4082152900	53900	53900	53900	53900	12294
33	20230615	194300	4082152900	53900	53900	53900	53900	0
34	20230615	194200	4082152900	53900	53900	53900	53900	0
35	20230615	194100	4082152900	53900	53900	53900	53900	0
36	20230615	194000	4082152900	53900	53900	53900	53900	0
37	20230615	193900	4082152900	53900	53900	53900	53900	0
38	20230615	193800	4082152900	53900	53900	53900	53900	0
39	20230615	193700	4082152900	53900	53900	53900	53900	0
40	20230615	193600	4082152900	53900	53900	53900	53900	0
41	20230615	193500	4082152900	53900	53900	53900	53900	0
42	20230615	193400	4082152900	53900	53900	53900	53900	0
43	20230615	193300	4082152900	53900	53900	53900	53900	0
44	20230615	193200	4082152900	53900	53900	53900	53900	0
45	20230615	193100	4082152900	53900	53900	53900	53900	0
46	20230615	193000	4082152900	53900	53900	53900	53900	0
47	20230615	192900	4082152900	53900	53900	53900	53900	0
48	20230615	192800	4082152900	53900	53900	53900	53900	0
49	20230615	192700	4082152900	53900	53900	53900	53900	0
50	20230615	192600	4082152900	53900	53900	53900	53900	0
51	20230615	192500	4082152900	53900	53900	53900	53900	0
52	20230615	192400	4082152900	53900	53900	53900	53900	0
53	20230615	192300	4082152900	53900	53900	53900	53900	0
54	20230615	192200	4082152900	53900	53900	53900	53900	0
55	20230615	192100	4082152900	53900	53900	53900	53900	0
56	20230615	192000	4082152900	53900	53900	53900	53900	0
57	20230615	191900	4082152900	53900	53900	53900	53900	0
58	20230615	191800	4082152900	53900	53900	53900	53900	0
59	20230615	191700	4082152900	53900	53900	53900	53900	0
60	20230615	191600	4082152900	53900	53900	53900	53900	0
61	20230615	191500	4082152900	53900	53900	53900	53900	0
62	20230615	191400	4082152900	53900	53900	53900	53900	12294
63	20230615	191300	4082152900	53900	53900	53900	53900	0
64	20230615	191200	4082152900	53900	53900	53900	53900	0
65	20230615	191100	4082152900	53900	53900	53900	53900	0
66	20230615	191000	4082152900	53900	53900	53900	53900	0
67	20230615	190900	4082152900	53900	53900	53900	53900	0
68	20230615	190800	4082152900	53900	53900	53900	53900	0
69	20230615	190700	4082152900	53900	53900	53900	53900	0
70	20230615	190600	4082152900	53900	53900	53900	53900	0
71	20230615	190500	4082152900	53900	53900	53900	53900	0
72	20230615	190400	4082152900	53900	53900	53900	53900	0
73	20230615	190300	4082152900	53900	53900	53900	53900	0
74	20230615	190200	4082152900	53900	53900	53900	53900	0
75	20230615	190100	4082152900	53900	53900	53900	53900	0
76	20230615	190000	4082152900	53900	53900	53900	53900	0
77	20230615	185900	4082152900	53900	53900	53900	53900	0
78	20230615	185800	4082152900	53900	53900	53900	53900	0
79	20230615	185700	4082152900	53900	53900	53900	53900	0
80	20230615	185600	4082152900	53900	53900	53900	53900	0
81	20230615	185500	4082152900	53900	53900	53900	53900	0
82	20230615	185400	4082152900	53900	53900	53900	53900	0
83	20230615	185300	4082152900	53900	53900	53900	53900	0
84	20230615	185200	4082152900	53900	53900	53900	53900	0
85	20230615	185100	4082152900	53900	53900	53900	53900	0
86	20230615	185000	4082152900	53900	53900	53900	53900	0
87	20230615	184900	4082152900	53900	53900	53900	53900	0
88	20230615	184800	4082152900	53900	53900	53900	53900	0
89	20230615	184700	4082152900	53900	53900	53900	53900	0
90	20230615	184600	4082152900	53900	53900	53900	53900	0
91	20230615	184500	4082152900	53900	53900	53900	53900	0
92	20230615	184400	4082152900	53900	53900	53900	53900	12294
93	20230615	184300	4082152900	53900	53900	53900	53900	0
94	20230615	184200	4082152900	53900	53900	53900	53900	0
95	20230615	184100	4082152900	53900	53900	53900	53900	0
96	20230615	184000	4082152900	53900	53900	53900	53900	0
97	20230615	183900	4082152900	53900	53900	53900	53900	0
98	20230615	183800	4082152900	53900	53900	53900	53900	0
99	20230615	183700	4082152900	53900	53900	53900	53900	0
100	20230615	183600	4082152900	53900	53900	53900	53900	0
101	20230615	183500	4082152900	53900	53900	53900	53900	0
102	20230615	183400	4082152900	53900	53900	53900	53900	0
103	20230615	183300	4082152900	53900	53900	53900	53900	0
104	20230615	183200	4082152900	53900	53900	53900	53900	0
105	20230615	183100	4082152900	53900	53900	53900	53900	0
106	20230615	183000	4082152900	53900	53900	53900	53900	0
107	20230615	182900	4082152900	53900	53900	53900	53900	0
108	20230615	182800	4082152900	53900	53900	53900	53900	0
109	20230615	182700	4082152900	53900	53900	53900	53900	0
110	20230615	182600	4082152900	53900	53900	53900	53900	0
111	20230615	182500	4082152900	53900	53900	53900	53900	0
112	20230615	182400	4082152900	53900	53900	53900	53900	0
113	20230615	182300	4082152900	53900	53900	53900	53900	0
114	20230615	182200	4082152900	53900	53900	53900	53900	0
115	20230615	182100	4082152900	53900	53900	53900	53900	0
116	20230615	182000	4082152900	53900	53900	53900	53900	0
117	20230615	181900	4082152900	53900	53900	53900	53900	0
118	20230615	181800	4082152900	53900	53900	53900	53900	0
119	20230615	181700	4082152900	53900	53900	53900	53900	0
120	20230615	181600	4082152900	53900	53900	53900	53900	0
121	20230615	181500	4082152900	53900	53900	53900	53900	0
122	20230615	181400	4082152900	53900	53900	53900	53900	12294
123	20230615	181300	4082152900	53900	53900	53900	53900	0
124	20230615	181200	4082152900	53900	53900	53900	53900	0
125	20230615	181100	4082152900	53900	53900	53900	53900	0
126	20230615	181000	4082152900	53900	53900	53900	53900	0
127	20230615	180900	4082152900	53900	53900	53900	53900	0
128	20230615	180800	4082152900	53900	53900	53900	53900	0
129	20230615	180700	4082152900	53900	53900	53900	53900	0
130	20230615	180600	4082152900	53900	53900	53900	53900	0
131	20230615	180500	4082152900	53900	53900	53900	53900	0
132	20230615	180400	4082152900	53900	53900	53900	53900	0
133	20230615	180300	4082152900	53900	53900	53900	53900	0
134	20230615	180200	4082152900	53900	53900	53900	53900	0
135	20230615	180100	4082152900	53900	53900	53900	53900	0
136	20230615	180000	4082152900	53900	53900	53900	53900	0
137	20230615	175900	4082152900	53900	53900	53900	53900	0
138	20230615	175800	4082152900	53900	53900	53900	53900	0
139	20230615	175700	4082152900	53900	53900	53900	53900	0
140	20230615	175600	4082152900	53900	53900	53900	53900	0
141	20230615	175500	4082152900	53900	53900	53900	53900	0
142	20230615	175400	4082152900	53900	53900	53900	53900	0
143	20230615	175300	4082152900	53900	53900	53900	53900	0
144	20230615	175200	4082152900	53900	53900	53900	53900	0
145	20230615	175100	4082152900	53900	53900	53900	53900	0
146	20230615	175000	4082152900	53900	53900	53900	53900	0
147	20230615	174900	4082152900	53900	53900	53900	53900	0
148	20230615	174800	4082152900	53900	53900	53900	53900	0
149	20230615	174700	4082152900	53900	53900	53900	53900	0
150	20230615	174600	4082152900	53900	53900	53900	53900	0
151	20230615	174500	4082152900	53900	53900	53900	53900	0
152	20230615	174400	4082152900	53900	53900	53900	53900	12294
153	20230615	174300	4082152900	53900	53900	53900	53900	0
154	20230615	174200	4082152900	53900	53900	53900	53900	0
155	20230615	174100	4082152900	53900	53900	53900	53900	0
156	20230615	174000	4082152900	53900	53900	53900	53900	0
157	20230615	173900	4082152900	53900	53900	53900	53900	0
158	20230615	173800	4082152900	53900	53900	53900	53900	0
159	20230615	173700	4082152900	53900	53900	53900	53900	0
160	20230615	173600	4082152900	53900	53900	53900	53900	0
161	20230615	173500	4082152900	53900	53900	53900	53900	0
162	20230615	173400	4082152900	53900	53900	53900	53900	0
163	20230615	173300	4082152900	53900	53900	53900	53900	0
164	20230615	173200	4082152900	53900	53900	53900	53900	0
165	20230615	173100	4082152900	53900	53900	53900	53900	0
166	20230615	173000	4082152900	53900	53900	53900	53900	0
167	20230615	172900	4082152900	53900	53900	53900	53900	0
168	20230615	172800	4082152900	53900	53900	53900	53900	0
169	20230615	172700	4082152900	53900	53900	53900	53900	0
170	20230615	172600	4082152900	53900	53900	53900	53900	0
171	20230615	172500	4082152900	53900	53900	53900	53900	0
172	20230615	172400	4082152900	53900	53900	53900	53900	0
173	20230615	172300	4082152900	53900	53900	53900	53900	0
174	20230615	172200	4082152900	53900	53900	53900	53900	0
175	20230615	172100	4082152900	53900	53900	53900	53900	0
176	20230615	172000	4082152900	53900	53900	53900	53900	0
177	20230615	171900	4082152900	53900	53900	53900	53900	0
178	20230615	171800	4082152900	53900	53900	53900	53900	0
179	20230615	171700	4082152900	53900	53900	53900	53900	0
180	20230615	171600	4082152900	53900	53900	53900	53900	0
181	20230615	171500	4082152900	53900	53900	53900	53900	0
182	20230615	171400	4082152900	53900	53900	53900	53900	12294
183	20230615	171300	4082152900	53900	53900	53900	53900	0
184	20230615	171200	4082152900	53900	53900	53900	53900	0
185	20230615	171100	4082152900	53900	53900	53900	53900	0
186	20230615	171000	4082152900	53900	53900	53900	53900	0
187	20230615	170900	4082152900	53900	53900	53900	53900	0
188	20230615	170800	4082152900	53900	53900	53900	53900	0
189	20230615	170700	4082152900	53900	53900	53900	53900	0
190	20230615	170600	4082152900	53900	53900	53900	53900	0
191	20230615	170500	4082152900	53900	53900	53900	53900	0
192	20230615	170400	4082152900	53900	53900	53900	53900	0
193	20230615	170300	4082152900	53900	53900	53900	53900	0
194	20230615	170200	4082152900	53900	53900	53900	53900	0
195	20230615	170100	4082152900	53900	53900	53900	53900	0
196	20230615	170000	4082152900	53900	53900	53900	53900	0
197	20230615	165900	4082152900	53900	53900	53900	53900	0
198	20230615	165800	4082152900	53900	53900	53900	53900	0
199	20230615	165700	4082152900	53900	53900	53900	53900	0
200	20230615	165600	4082152900	53900	53900	53900	53900	0
201	20230615	165500	4082152900	53900	53900	53900	53900	0
202	20230615	165400	4082152900	53900	53900	53900	53900	0
203	20230615	165300	4082152900	53900	53900	53900	53900	0
204	20230615	165200	4082152900	53900	53900	53900	53900	0
205	20230615	165100	4082152900	53900	53900	53900	53900	0
206	20230615	165000	4082152900	53900	53900	53900	53900	0
207	20230615	164900	4082152900	53900	53900	53900	53900	0
208	20230615	164800	4082152900	53900	53900	53900	53900	0
209	20230615	164700	4082152900	53900	53900	53900	53900	0
210	20230615	164600	4082152900	53900	53900	53900	53900	0
211	20230615	164500	4082152900	53900	53900	53900	53900	0
212	20230615	164400	4082152900	53900	53900	53900	53900	12294
213	20230615	164300	4082152900	53900	53900	53900	53900	0
214	20230615	164200	4082152900	53900	53900	53900	53900	0
215	20230615	164100	4082152900	53900	53900	53900	53900	0
216	20230615	164000	4082152900	53900	53900	53900	53900	0
217	20230615	163900	4082152900	53900	53900	53900	53900	0
218	20230615	163800	4082152900	53900	53900	53900	53900	0
219	20230615	163700	4082152900	53900	53900	53900	53900	0
220	20230615	163600	4082152900	53900	53900	53900	53900	0
221	20230615	163500	4082152900	53900	53900	53900	53900	0
222	20230615	163400	4082152900	53900	53900	53900	53900	0
223	20230615	163300	4082152900	53900	53900	53900	53900	0
224	20230615	163200	4082152900	53900	53900	53900	53900	0
225	20230615	163100	4082152900	53900	53900	53900	53900	0
226	20230615	163000	4082152900	53900	53900	53900	53900	0
227	20230615	162900	4082152900	53900	53900	53900	53900	0
228	20230615	162800	4082152900	53900	53900	53900	53900	0
229	20230615	162700	4082152900	53900	53900	53900	53900	0
230	20230615	162600	4082152900	53900	53900	53900	53900	0
231	20230615	162500	4082152900	53900	53900	53900	53900	0
232	20230615	162400	4082152900	53900	53900	53900	53900	0
233	20230615	162300	4082152900	53900	53900	53900	53900	0
234	20230615	162200	4082152900	53900	53900	53900	53900	0
235	20230615	162100	4082152900	53900	53900	53900	53900	0
236	20230615	162000	4082152900	53900	53900	53900	53900	0
237	20230615	161900	4082152900	53900	53900	53900	53900	0
238	20230615	161800	4082152900	53900	53900	53900	53900	0
239	20230615	161700	4082152900	53900	53900	53900	53900	0
240	20230615	161600	4082152900	53900	53900	53900	53900	0
241	20230615	161500	4082152900	53900	53900	53900	53900	0
242	20230615	161400	4082152900	53900	53900	53900	53900	12294
243	20230615	161300	4082152900	53900	53900	53900	53900	0
244	20230615	161200	4082152900	53900	53900	53900	53900	0
245	20230615	161100	4082152900	53900	53900	53900	53900	0
246	20230615	161000	4082152900	53900	53900	53900	53900	0
247	20230615	160900	4082152900	53900	53900	53900	53900	0
248	20230615	160800	4082152900	53900	53900	53900	53900	0
249	20230615	160700	4082152900	53900	53900	53900	53900	0
250	20230615	160600	4082152900	53900	53900	53900	53900	0
251	20230615	160500	4082152900	53900	53900	53900	53900	0
252	20230615	160400	4082152900	53900	53900	53900	53900	0
253	20230615	160300	4082152900	53900	53900	53900	53900	0
254	20230615	160200	4082152900	53900	53900	53900	53900	0
255	20230615	160100	4082152900	53900	53900	53900	53900	0
256	20230615	160000	4082152900	53900	53900	53900	53900	0
257	20230615	155900	4082152900	53900	53900	53900	53900	0
258	20230615	155800	4082152900	53900	53900	53900	53900	0
259	20230615	155700	4082152900	53900	53900	53900	53900	0
260	20230615	155600	4082152900	53900	53900	53900	53900	0
261	20230615	155500	4082152900	53900	53900	53900	53900	0
262	20230615	155400	4082152900	53900	53900	53900	53900	0
263	20230615	155300	4082152900	53900	53900	53900	53900	0
264	20230615	155200	4082152900	53900	53900	53900	53900	0
265	20230615	155100	4082152900	53900	53900	53900	53900	0
266	20230615	155000	4082152900	53900	53900	53900	53900	0
267	20230615	154900	4082152900	53900	53900	53900	53900	0
268	20230615	154800	4082152900	53900	53900	53900	53900	0
269	20230615	154700	4082152900	53900	53900	53900	53900	0
270	20230615	154600	4082152900	53900	53900	53900	53900	0
271	20230615	154500	4082152900	53900	53900	53900	53900	0
272	20230615	154400	4082152900	53900	53900	53900	53900	12294
273	20230615	154300	4082152900	53900	53900	53900	53900	0
274	20230615	154200	4082152900	53900	53900	53900	53900	0
275	20230615	154100	4082152900	53900	53900	53900	53900	0
276	20230615	154000	4082152900	53900	53900	53900	53900	0
277	20230615	153900	4082152900	53900	53900	53900	53900	0
278	20230615	153800	4082152900	53900	53900	53900	53900	0
279	20230615	153700	4082152900	53900	53900	53900	53900	0
280	20230615	153600	4082152900	53900	53900	53900	53900	0
281	20230615	153500	4082152900	53900	53900	53900	53900	0
282	20230615	153400	4082152900	53900	53900	53900	53900	0
283	20230615	153300	4082152900	53900	53900	53900	53900	0
284	20230615	153200	4082152900	53900	53900	53900	53900	0
285	20230615	153100	4082152900	53900	53900	53900	53900	0
286	20230615	153000	4082152900	53900	53900	53900	53900	12294
287	20230615	152900	3419506300	53900	53900	53900	53900	0
288	20230615	152800	3419506300	53900	53900	53900	53900	0
289	20230615	152700	3419506300	53900	53900	53900	53900	0
290	20230615	152600	3419506300	53900	53900	53900	53900	0
291	20230615	152500	3419506300	53900	53900	53900	53900	0
292	20230615	152400	3419506300	53900	53900	53900	53900	0
293	20230615	152300	3419506300	53900	53900	53900	53900	0
294	20230615	152200	3419506300	53900	53900	53900	53900	0
295	20230615	152100	3419506300	53900	53900	53900	53900	0
296	20230615	152000	3419506300	53900	53900	53900	53900	0
297	20230615	151900	3419506300	53900	53800	53900	53800	252
298	20230615	151800	3405933200	53900	53900	53900	53800	172
299	20230615	151700	3396668000	53900	53800	53900	53800	328
300	20230615	151600	3379010900	53900	53800	53900	53800	243
301	20230615	151500	3365917200	53800	53900	53900	53800	228
302	20230615	151400	3353630500	53900	53900	53900	53800	219
303	20230615	151300	3341844300	53900	53800	53900	53700	747
304	20230615	151200	3301660500	53800	53800	53800	53700	185
305	20230615	151100	3291713000	53700	53800	53800	53700	210
306	20230615	151000	3280424400	53800	53800	53900	53700	208
307	20230615	150900	3269239800	53900	53800	53900	53800	726
308	20230615	150800	3230168600	53900	53900	53900	53800	186
309	20230615	150700	3220143900	53900	53900	53900	53800	82
310	20230615	150600	3215724800	53800	53900	53900	53800	150
311	20230615	150500	3207640700	53900	53800	53900	53800	116
312	20230615	150400	3201389100	53900	53900	53900	53800	82
313	20230615	150300	3196971700	53800	53700	53900	53700	752
314	20230615	150200	3156509800	53700	53900	53900	53700	1021
315	20230615	150100	3101575200	53900	54100	54100	53800	814
316	20230615	150000	3057661500	54000	54100	54200	54000	507
317	20230615	145900	3030238600	54200	54200	54200	54100	140
318	20230615	145800	3022652800	54200	54200	54200	54100	145
319	20230615	145700	3014794600	54200	54200	54200	54100	348
320	20230615	145600	2995945400	54200	54200	54200	54100	182
321	20230615	145500	2986081900	54200	54200	54200	54100	180
322	20230615	145400	2976326500	54200	54200	54200	54100	211
323	20230615	145300	2964891200	54200	54200	54200	54100	166
324	20230615	145200	2955895200	54200	54200	54200	54100	193
325	20230615	145100	2945435500	54200	54200	54200	54100	205
326	20230615	145000	2934324700	54200	54200	54200	54100	112
327	20230615	144900	2928255300	54200	54200	54200	54100	202
328	20230615	144800	2917307800	54200	54100	54200	54100	129
329	20230615	144700	2910317400	54200	54100	54200	54000	311
330	20230615	144600	2893491500	54000	54100	54100	54000	391
331	20230615	144500	2872341300	54100	54000	54100	54000	195
332	20230615	144400	2861794300	54100	54000	54100	53900	343
333	20230615	144300	2843274000	54000	53900	54000	53900	130
334	20230615	144200	2836255900	54000	54000	54000	53900	103
335	20230615	144100	2830694700	54000	54000	54000	53900	506
336	20230615	144000	2803373100	54000	54000	54000	53900	137
337	20230615	143900	2795977500	53900	54000	54000	53900	117
338	20230615	143800	2789661500	54000	53900	54000	53900	186
339	20230615	143700	2779619600	54000	53900	54000	53900	118
340	20230615	143600	2773254900	54000	54000	54000	53900	152
341	20230615	143500	2765052200	54000	53900	54000	53900	65
342	20230615	143400	2761546000	54000	53900	54000	53900	102
343	20230615	143300	2756039200	53900	54000	54000	53900	78
344	20230615	143200	2751828400	54000	53900	54000	53900	1148
345	20230615	143100	2689932000	53900	53900	53900	53800	119
346	20230615	143000	2683519500	53800	53800	53900	53800	95
347	20230615	142900	2678403400	53800	53800	53900	53800	35
348	20230615	142800	2676518600	53800	53800	53900	53800	100
349	20230615	142700	2671130600	53800	53900	53900	53800	41
350	20230615	142600	2668922000	53800	54000	54100	53700	2369
351	20230615	142500	2541241700	54100	54000	54100	54000	97
352	20230615	142400	2535996500	54000	54000	54100	54000	73
353	20230615	142300	2532051000	54100	54100	54100	54000	132
354	20230615	142200	2524911100	54100	54000	54100	54000	28
355	20230615	142100	2523397200	54000	54000	54100	54000	50
356	20230615	142000	2520693400	54000	54100	54100	54000	151
357	20230615	141900	2512529900	54100	54000	54100	54000	55
358	20230615	141800	2509555700	54000	54000	54100	54000	106
359	20230615	141700	2503830100	54000	54000	54100	54000	136
360	20230615	141600	2496477500	54000	54100	54100	54000	49
361	20230615	141500	2493828000	54000	54000	54100	54000	196
362	20230615	141400	2483233700	54100	54100	54100	54000	65
363	20230615	141300	2479719000	54000	54000	54100	54000	122
364	20230615	141200	2473122300	54000	54100	54100	54000	123
365	20230615	141100	2466470800	54100	54000	54100	54000	134
366	20230615	141000	2459226200	54100	54100	54100	54000	136
367	20230615	140900	2451871600	54000	54000	54100	54000	143
368	20230615	140800	2444140800	54000	54000	54100	54000	43
369	20230615	140700	2441816200	54000	54100	54100	54000	134
370	20230615	140600	2434571100	54100	54100	54100	54000	89
371	20230615	140500	2429758000	54000	54000	54100	54000	77
372	20230615	140400	2425597600	54100	54000	54100	54000	156
373	20230615	140300	2417160300	54100	54000	54100	54000	63
374	20230615	140200	2413756100	54100	54000	54100	54000	133
375	20230615	140100	2406564900	54000	54000	54100	54000	127
376	20230615	140000	2399697900	54000	54100	54100	54000	110
377	20230615	135900	2393751500	54000	54100	54100	54000	141
378	20230615	135800	2386127900	54000	54100	54100	54000	81
379	20230615	135700	2381746700	54100	54000	54100	54000	42
380	20230615	135600	2379475800	54000	54000	54100	54000	103
381	20230615	135500	2373904700	54100	54100	54100	54000	86
382	20230615	135400	2369255300	54100	54100	54100	54000	228
383	20230615	135300	2356927900	54100	54000	54100	54000	66
384	20230615	135200	2353359900	54000	54100	54100	54000	100
385	20230615	135100	2347956300	54100	54100	54100	54000	127
386	20230615	135000	2341089700	54000	54100	54100	54000	77
387	20230615	134900	2336928100	54000	54100	54100	54000	152
388	20230615	134800	2328710400	54000	54100	54100	54000	77
389	20230615	134700	2324549900	54000	54000	54100	54000	69
390	20230615	134600	2320819900	54000	54200	54200	54000	285
391	20230615	134500	2305402500	54100	54100	54200	54100	316
392	20230615	134400	2288303000	54200	54200	54200	54100	86
393	20230615	134300	2283646800	54100	54100	54200	54100	380
394	20230615	134200	2263079300	54100	54200	54200	54100	72
395	20230615	134100	2259180400	54200	54200	54200	54100	307
396	20230615	134000	2242547000	54100	54200	54200	54100	119
397	20230615	133900	2236103300	54200	54100	54200	54100	318
398	20230615	133800	2218894100	54100	54100	54200	54100	368
399	20230615	133700	2198978700	54200	54200	54200	54100	120
400	20230615	133600	2192476600	54200	54200	54200	54100	107
401	20230615	133500	2186679400	54200	54200	54200	54100	123
402	20230615	133400	2180013000	54100	54200	54200	54100	98
403	20230615	133300	2174703100	54200	54200	54200	54100	344
404	20230615	133200	2156063400	54200	54200	54200	54100	77
405	20230615	133100	2151892700	54100	54200	54200	54100	40
406	20230615	133000	2149725400	54100	54200	54200	54100	306
407	20230615	132900	2133155300	54100	54100	54200	54100	84
408	20230615	132800	2128609200	54100	54100	54200	54100	281
409	20230615	132700	2113385600	54200	54100	54200	54100	80
410	20230615	132600	2109051900	54200	54200	54200	54100	93
411	20230615	132500	2104012300	54200	54100	54200	54100	97
412	20230615	132400	2098758100	54200	54100	54200	54100	82
413	20230615	132300	2094317900	54200	54200	54200	54100	92
414	20230615	132200	2089337200	54200	54200	54200	54100	256
415	20230615	132100	2075466700	54200	54100	54200	54100	78
416	20230615	132000	2071243000	54200	54200	54200	54100	136
417	20230615	131900	2063873200	54200	54200	54200	54100	43
418	20230615	131800	2061543500	54200	54100	54200	54100	56
419	20230615	131700	2058509300	54200	54200	54200	54100	97
420	20230615	131600	2053252800	54100	54100	54200	54100	67
421	20230615	131500	2049622300	54200	54100	54200	54100	50
422	20230615	131400	2046913500	54200	54200	54200	54100	105
423	20230615	131300	2041223400	54100	54100	54200	54100	144
424	20230615	131200	2033424900	54200	54100	54200	54100	117
425	20230615	131100	2027084300	54200	54100	54200	54100	138
426	20230615	131000	2019611900	54100	54100	54100	54100	6
427	20230615	130900	2019287300	54100	54100	54200	54100	104
428	20230615	130800	2013652200	54100	54200	54200	54100	17
429	20230615	130700	2012731300	54100	54200	54200	54100	99
430	20230615	130600	2007366900	54200	54200	54200	54200	4
431	20230615	130500	2007150100	54100	54200	54200	54100	38
432	20230615	130400	2005091400	54100	54100	54200	54100	132
433	20230615	130300	1997943100	54200	54200	54200	54200	31
434	20230615	130200	1996262900	54100	54100	54200	54100	33
435	20230615	130100	1994477200	54200	54100	54200	54100	164
436	20230615	130000	1985596800	54100	54100	54100	54100	62
437	20230615	125900	1982242600	54100	54200	54200	54100	206
438	20230615	125800	1971085300	54100	54100	54200	54100	48
439	20230615	125700	1968487300	54200	54100	54200	54100	44
440	20230615	125600	1966105100	54200	54100	54200	54100	107
441	20230615	125500	1960306500	54200	54100	54200	54100	46
442	20230615	125400	1957817600	54100	54100	54200	54100	34
443	20230615	125300	1955976000	54100	54100	54200	54000	71
444	20230615	125200	1952130900	54200	54100	54200	54000	1699
445	20230615	125100	1860203400	54100	54100	54100	54100	74
446	20230615	125000	1856200000	54000	54100	54100	54000	87
447	20230615	124900	1851496200	54000	54000	54100	54000	61
448	20230615	124800	1848200600	54100	54100	54100	54000	110
449	20230615	124700	1842250700	54100	54100	54100	54000	109
450	20230615	124600	1836357700	54100	54100	54100	54000	122
451	20230615	124500	1829759300	54100	54100	54100	54000	60
452	20230615	124400	1826515500	54100	54100	54100	54000	103
453	20230615	124300	1820947900	54100	54000	54100	54000	91
454	20230615	124200	1816026200	54100	54100	54100	54000	38
455	20230615	124100	1813970900	54000	54100	54100	54000	18
456	20230615	124000	1812998000	54000	54000	54100	54000	95
457	20230615	123900	1807859400	54000	54000	54100	54000	51
458	20230615	123800	1805101800	54100	54000	54100	54000	69
459	20230615	123700	1801369800	54000	54000	54100	54000	50
460	20230615	123600	1798665800	54100	54000	54100	54000	47
461	20230615	123500	1796125800	54100	54100	54100	54000	154
462	20230615	123400	1787798000	54000	54000	54100	54000	39
463	20230615	123300	1785690500	54000	54100	54100	54000	75
464	20230615	123200	1781636300	54000	54000	54100	54000	301
465	20230615	123100	1765377000	54100	54000	54100	54000	63
466	20230615	123000	1761971600	54100	54000	54100	54000	106
467	20230615	122900	1756239800	54100	54000	54100	54000	92
468	20230615	122800	1751266900	54000	54000	54000	54000	8
469	20230615	122700	1750834900	54000	54100	54100	54000	127
470	20230615	122600	1743967400	54000	54000	54100	54000	42
471	20230615	122500	1741698500	54100	54100	54100	54000	120
472	20230615	122400	1735207700	54000	54000	54100	54000	41
473	20230615	122300	1732992900	54100	54000	54100	54000	47
474	20230615	122200	1730453700	54100	54100	54100	54000	102
475	20230615	122100	1724936400	54000	54000	54000	54000	5
476	20230615	122000	1724666400	54000	54000	54100	54000	75
477	20230615	121900	1720613000	54000	54100	54100	54000	57
478	20230615	121800	1717529800	54000	54100	54100	54000	59
479	20230615	121700	1714340600	54000	54100	54100	54000	105
480	20230615	121600	1708665100	54100	54100	54100	54000	36
481	20230615	121500	1706717900	54100	54100	54100	54000	21
482	20230615	121400	1705582900	54000	54000	54100	54000	139
483	20230615	121300	1698066500	54000	54000	54100	54000	44
484	20230615	121200	1695689400	54000	54100	54100	54000	29
485	20230615	121100	1694121100	54100	54000	54100	54000	56
486	20230615	121000	1691092000	54000	54000	54100	54000	106
487	20230615	120900	1685365100	54100	54100	54100	54000	99
488	20230615	120800	1680011600	54000	54000	54100	54000	70
489	20230615	120700	1676228000	54000	54100	54100	54000	8
490	20230615	120600	1675795300	54100	54100	54100	54000	89
491	20230615	120500	1670982100	54100	54000	54100	54000	28
492	20230615	120400	1669467900	54000	54100	54100	54000	89
493	20230615	120300	1664653900	54000	54000	54100	54000	43
494	20230615	120200	1662328500	54000	54000	54100	54000	24
495	20230615	120100	1661031700	54000	54000	54100	54000	128
496	20230615	120000	1654110400	54000	54000	54100	54000	83
497	20230615	115900	1649626200	54000	54000	54100	54000	168
498	20230615	115800	1640548800	54000	54000	54100	54000	60
499	20230615	115700	1637303900	54000	54100	54100	54000	123
500	20230615	115600	1630658600	54000	54000	54100	54000	61
501	20230615	115500	1627360000	54000	54000	54100	54000	47
502	20230615	115400	1624819500	54000	54000	54000	54000	9
503	20230615	115300	1624333500	54000	54000	54100	54000	181
504	20230615	115200	1614548200	54000	54100	54100	54000	15
505	20230615	115100	1613737500	54000	54000	54100	54000	57
506	20230615	115000	1610655800	54000	54000	54100	54000	113
507	20230615	114900	1604547300	54000	54100	54100	54000	42
508	20230615	114800	1602275600	54000	54100	54100	54000	90
509	20230615	114700	1597408300	54100	54100	54100	54000	10
510	20230615	114600	1596867900	54000	54100	54100	54000	60
511	20230615	114500	1593623700	54000	54100	54100	54000	71
512	20230615	114400	1589783900	54100	54100	54100	54000	40
513	20230615	114300	1587620400	54000	54000	54100	54000	256
514	20230615	114200	1573788000	54000	54000	54100	54000	43
515	20230615	114100	1571462900	54000	54000	54100	54000	7
516	20230615	114000	1571084600	54000	54000	54100	54000	87
517	20230615	113900	1566379500	54000	54000	54100	54000	119
518	20230615	113800	1559947600	54000	54000	54100	54000	42
519	20230615	113700	1557676600	54000	54000	54100	54000	242
520	20230615	113600	1544598100	54000	54000	54100	54000	395
521	20230615	113500	1523232600	54100	54000	54100	54000	130
522	20230615	113400	1516205000	54100	54000	54100	54000	60
523	20230615	113300	1512960800	54000	54000	54100	54000	43
524	20230615	113200	1510638400	54100	54100	54100	54000	169
525	20230615	113100	1501501300	54100	54000	54100	54000	33
526	20230615	113000	1499718600	54000	53900	54100	53800	310
527	20230615	112900	1482997800	53900	54100	54100	53800	274
528	20230615	112800	1468212900	54000	54000	54100	54000	129
529	20230615	112700	1461244700	54000	54000	54000	54000	10
530	20230615	112600	1460704700	54000	54000	54100	54000	43
531	20230615	112500	1458381600	54100	54100	54100	54000	47
532	20230615	112400	1455840200	54100	54100	54100	54000	58
533	20230615	112300	1452704300	54100	54000	54100	54000	32
534	20230615	112200	1450974300	54000	54000	54000	54000	7
535	20230615	112100	1450596300	54000	54100	54300	54000	1379
536	20230615	112000	1375852700	54100	54100	54100	54100	26
537	20230615	111900	1374446100	54100	54100	54100	54100	41
538	20230615	111800	1372228000	54100	54100	54100	54100	36
539	20230615	111700	1370280400	54100	54200	54200	54100	86
540	20230615	111600	1365623500	54100	54100	54100	54100	16
541	20230615	111500	1364757900	54100	54200	54200	54100	48
542	20230615	111400	1362160400	54100	54200	54200	54100	60
543	20230615	111300	1358910400	54200	54200	54200	54100	73
544	20230615	111200	1354957700	54200	54200	54200	54100	50
545	20230615	111100	1352249400	54200	54200	54200	54100	45
546	20230615	111000	1349811400	54100	54000	54200	54000	230
547	20230615	110900	1337367300	54000	54100	54100	53800	1085
548	20230615	110800	1278806500	54100	54100	54100	54100	162
549	20230615	110700	1270042300	54100	54100	54100	54100	20
550	20230615	110600	1268960300	54200	54100	54200	54100	69
551	20230615	110500	1265226100	54100	54100	54200	54100	37
552	20230615	110400	1263223700	54100	54100	54200	54100	29
553	20230615	110300	1261652600	54200	54200	54200	54100	70
554	20230615	110200	1257861500	54100	54200	54200	54100	75
555	20230615	110100	1253800600	54200	54200	54200	54100	67
556	20230615	110000	1250172400	54200	54100	54200	54100	84
557	20230615	105900	1245624600	54100	54100	54200	54100	94
558	20230615	105800	1240535000	54200	54100	54200	54100	127
559	20230615	105700	1233656900	54100	54100	54100	54100	5
560	20230615	105600	1233386400	54100	54300	54300	54100	583
561	20230615	105500	1201793300	54200	54300	54300	54200	47
562	20230615	105400	1199242500	54300	54200	54300	54100	370
563	20230615	105300	1179188400	54200	54200	54200	54100	55
564	20230615	105200	1176209600	54200	54200	54200	54100	56
565	20230615	105100	1173175500	54200	54200	54200	54100	66
566	20230615	105000	1169602900	54100	54200	54200	54100	23
567	20230615	104900	1168358100	54200	54300	54300	54200	254
568	20230615	104800	1154589300	54200	54300	54300	54200	72
569	20230615	104700	1150685900	54200	54200	54300	54200	380
570	20230615	104600	1130065100	54100	54400	54400	54100	3072
571	20230615	104500	963164400	54400	54400	54500	54400	43
572	20230615	104400	960823400	54400	54400	54500	54400	35
573	20230615	104300	958918400	54400	54400	54500	54400	20
574	20230615	104200	957829900	54400	54400	54500	54400	14
575	20230615	104100	957067800	54400	54400	54500	54400	49
576	20230615	104000	954399600	54400	54400	54500	54400	30
577	20230615	103900	952766900	54500	54400	54500	54400	18
578	20230615	103800	951787100	54400	54400	54500	54400	27
579	20230615	103700	950316900	54400	54400	54500	54400	31
580	20230615	103600	948629900	54400	54400	54500	54400	46
581	20230615	103500	946126200	54400	54400	54400	54400	12
582	20230615	103400	945473400	54400	54400	54500	54400	24
583	20230615	103300	944166300	54400	54400	54400	54400	4
584	20230615	103200	943948700	54400	54400	54400	54400	31
585	20230615	103100	942262300	54400	54400	54500	54400	53
586	20230615	103000	939378300	54400	54400	54400	54400	0
587	20230615	102900	939378300	54400	54400	54400	54400	11
588	20230615	102800	938779900	54400	54400	54500	54400	31
589	20230615	102700	937091700	54400	54400	54500	54400	13
590	20230615	102600	936383900	54400	54400	54400	54400	7
591	20230615	102500	936003100	54500	54400	54500	54400	68
592	20230615	102400	932298000	54500	54300	54500	54200	372
593	20230615	102300	912063300	54200	54300	54300	54200	44
594	20230615	102200	909676300	54200	54200	54300	54200	150
595	20230615	102100	901534700	54200	54200	54200	54200	5
596	20230615	102000	901263700	54300	54200	54300	54200	188
597	20230615	101900	891069700	54100	54100	54100	53900	2456
598	20230615	101800	758400400	54100	54400	54400	54000	2845
599	20230615	101700	604072100	54400	54300	54400	54300	100
600	20230615	101600	598639300	54400	54400	54400	54300	99
601	20230615	101500	593259400	54300	54300	54400	54300	29
602	20230615	101400	591683300	54300	54400	54400	54300	30
603	20230615	101300	590053100	54400	54300	54400	54300	27
604	20230615	101200	588585200	54400	54300	54400	54300	20
605	20230615	101100	587499000	54300	54300	54400	54300	140
606	20230615	101000	579886300	54400	54300	54400	54300	44
607	20230615	100900	577495500	54400	54400	54400	54300	47
608	20230615	100800	574941000	54400	54400	54400	54300	27
609	20230615	100700	573473300	54300	54400	54400	54300	50
610	20230615	100600	570756800	54300	54300	54400	54300	45
611	20230615	100500	568310900	54400	54400	54400	54300	32
612	20230615	100400	566571800	54300	54300	54400	54300	27
613	20230615	100300	565104600	54400	54300	54400	54300	26
614	20230615	100200	563691400	54300	54300	54400	54300	31
615	20230615	100100	562006400	54400	54400	54400	54300	32
616	20230615	100000	560267600	54400	54400	54400	54300	110
617	20230615	095900	554285900	54300	54400	54400	54300	31
618	20230615	095800	552601300	54400	54400	54400	54300	32
619	20230615	095700	550861300	54400	54400	54400	54300	49
620	20230615	095600	548198500	54400	54300	54400	54300	44
621	20230615	095500	545807000	54300	54300	54400	54300	27
622	20230615	095400	544339200	54400	54400	54400	54300	23
623	20230615	095300	543089600	54400	54300	54400	54300	38
624	20230615	095200	541024200	54300	54400	54400	54300	71
625	20230615	095100	537163600	54300	54300	54400	54300	41
626	20230615	095000	534936200	54300	54300	54400	54300	58
627	20230615	094900	531784200	54300	54300	54400	54300	14
628	20230615	094800	531023600	54400	54300	54400	54300	38
629	20230615	094700	528958600	54400	54300	54400	54300	9
630	20230615	094600	528469700	54300	54300	54300	54300	1
631	20230615	094500	528415400	54300	54300	54400	54300	14
632	20230615	094400	527654800	54400	54300	54400	54300	260
633	20230615	094300	513512600	54300	54300	54400	54300	53
634	20230615	094200	510633500	54300	54300	54400	54300	92
635	20230615	094100	505635900	54400	54400	54500	54100	3346
636	20230615	094000	324031900	54400	54400	54500	54400	26
637	20230615	093900	322616500	54400	54400	54500	54400	76
638	20230615	093800	318478000	54500	54500	54500	54400	11
639	20230615	093700	317878600	54400	54500	54500	54400	30
640	20230615	093600	316245800	54400	54400	54500	54400	115
641	20230615	093500	309989500	54400	54400	54500	54400	46
642	20230615	093400	307486300	54400	54500	54500	54400	25
643	20230615	093300	306126000	54400	54400	54500	54400	163
644	20230615	093200	297256900	54400	54500	54500	54400	9
645	20230615	093100	296766700	54400	54400	54500	54400	29
646	20230615	093000	295188200	54400	54400	54500	54400	50
647	20230615	092900	292466200	54400	54500	54500	54400	122
648	20230615	092800	285818700	54500	54500	54500	54400	273
649	20230615	092700	270942900	54400	54400	54500	54400	32
650	20230615	092600	269201800	54500	54500	54500	54400	160
651	20230615	092500	260491700	54500	54500	54500	54400	41
652	20230615	092400	258259800	54500	54500	54500	54400	85
653	20230615	092300	253632500	54500	54500	54500	54400	162
654	20230615	092200	244806400	54400	54400	54500	54400	25
655	20230615	092100	243445600	54400	54500	54500	54400	359
656	20230615	092000	223898900	54500	54400	54500	54400	35
657	20230615	091900	221992300	54400	54500	54500	54400	68
658	20230615	091800	218288000	54500	54400	54500	54400	23
659	20230615	091700	217036300	54400	54400	54400	54400	8
660	20230615	091600	216601100	54400	54400	54500	54400	34
661	20230615	091500	214749100	54500	54400	54500	54400	41
662	20230615	091400	212517500	54400	54400	54500	54400	9
663	20230615	091300	212027800	54500	54400	54500	54400	142
664	20230615	091200	204302500	54400	54500	54500	54400	74
665	20230615	091100	200275200	54300	54400	54500	54200	1213
666	20230615	091000	134347700	54400	54400	54500	54400	70
667	20230615	090900	130537600	54500	54400	54500	54400	39
668	20230615	090800	128414200	54500	54500	54500	54400	228
669	20230615	090700	116000800	54500	54500	54500	54400	64
670	20230615	090600	112514100	54400	54400	54500	54400	75
671	20230615	090500	108428000	54500	54400	54500	54400	125
672	20230615	090400	101617300	54500	54400	54500	54400	135
673	20230615	090300	94263000	54500	54300	54500	54300	272
674	20230615	090200	79455300	54400	54300	54400	54100	234
675	20230615	090100	66761600	54400	53800	54400	53800	311
676	20230615	090000	49912300	53800	54000	54000	53800	925