KissMeData/034730/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192600	23817310700	167200	167200	167200	167200	13657
3	20230615	192500	23817310700	167200	167200	167200	167200	0
4	20230615	192400	23817310700	167200	167200	167200	167200	0
5	20230615	192300	23817310700	167200	167200	167200	167200	0
6	20230615	192200	23817310700	167200	167200	167200	167200	0
7	20230615	192100	23817310700	167200	167200	167200	167200	0
8	20230615	192000	23817310700	167200	167200	167200	167200	0
9	20230615	191900	23817310700	167200	167200	167200	167200	0
10	20230615	191800	23817310700	167200	167200	167200	167200	0
11	20230615	191700	23817310700	167200	167200	167200	167200	0
12	20230615	191600	23817310700	167200	167200	167200	167200	0
13	20230615	191500	23817310700	167200	167200	167200	167200	0
14	20230615	191400	23817310700	167200	167200	167200	167200	0
15	20230615	191300	23817310700	167200	167200	167200	167200	0
16	20230615	191200	23817310700	167200	167200	167200	167200	0
17	20230615	191100	23817310700	167200	167200	167200	167200	0
18	20230615	191000	23817310700	167200	167200	167200	167200	0
19	20230615	190900	23817310700	167200	167200	167200	167200	0
20	20230615	190800	23817310700	167200	167200	167200	167200	0
21	20230615	190700	23817310700	167200	167200	167200	167200	0
22	20230615	190600	23817310700	167200	167200	167200	167200	0
23	20230615	190500	23817310700	167200	167200	167200	167200	0
24	20230615	190400	23817310700	167200	167200	167200	167200	0
25	20230615	190300	23817310700	167200	167200	167200	167200	0
26	20230615	190200	23817310700	167200	167200	167200	167200	0
27	20230615	190100	23817310700	167200	167200	167200	167200	0
28	20230615	190000	23817310700	167200	167200	167200	167200	0
29	20230615	185900	23817310700	167200	167200	167200	167200	0
30	20230615	185800	23817310700	167200	167200	167200	167200	0
31	20230615	185700	23817310700	167200	167200	167200	167200	0
32	20230615	185600	23817310700	167200	167200	167200	167200	13657
33	20230615	185500	23817310700	167200	167200	167200	167200	0
34	20230615	185400	23817310700	167200	167200	167200	167200	0
35	20230615	185300	23817310700	167200	167200	167200	167200	0
36	20230615	185200	23817310700	167200	167200	167200	167200	0
37	20230615	185100	23817310700	167200	167200	167200	167200	0
38	20230615	185000	23817310700	167200	167200	167200	167200	0
39	20230615	184900	23817310700	167200	167200	167200	167200	0
40	20230615	184800	23817310700	167200	167200	167200	167200	0
41	20230615	184700	23817310700	167200	167200	167200	167200	0
42	20230615	184600	23817310700	167200	167200	167200	167200	0
43	20230615	184500	23817310700	167200	167200	167200	167200	0
44	20230615	184400	23817310700	167200	167200	167200	167200	0
45	20230615	184300	23817310700	167200	167200	167200	167200	0
46	20230615	184200	23817310700	167200	167200	167200	167200	0
47	20230615	184100	23817310700	167200	167200	167200	167200	0
48	20230615	184000	23817310700	167200	167200	167200	167200	0
49	20230615	183900	23817310700	167200	167200	167200	167200	0
50	20230615	183800	23817310700	167200	167200	167200	167200	0
51	20230615	183700	23817310700	167200	167200	167200	167200	0
52	20230615	183600	23817310700	167200	167200	167200	167200	0
53	20230615	183500	23817310700	167200	167200	167200	167200	0
54	20230615	183400	23817310700	167200	167200	167200	167200	0
55	20230615	183300	23817310700	167200	167200	167200	167200	0
56	20230615	183200	23817310700	167200	167200	167200	167200	0
57	20230615	183100	23817310700	167200	167200	167200	167200	0
58	20230615	183000	23817310700	167200	167200	167200	167200	0
59	20230615	182900	23817310700	167200	167200	167200	167200	0
60	20230615	182800	23817310700	167200	167200	167200	167200	0
61	20230615	182700	23817310700	167200	167200	167200	167200	0
62	20230615	182600	23817310700	167200	167200	167200	167200	13657
63	20230615	182500	23817310700	167200	167200	167200	167200	0
64	20230615	182400	23817310700	167200	167200	167200	167200	0
65	20230615	182300	23817310700	167200	167200	167200	167200	0
66	20230615	182200	23817310700	167200	167200	167200	167200	0
67	20230615	182100	23817310700	167200	167200	167200	167200	0
68	20230615	182000	23817310700	167200	167200	167200	167200	0
69	20230615	181900	23817310700	167200	167200	167200	167200	0
70	20230615	181800	23817310700	167200	167200	167200	167200	0
71	20230615	181700	23817310700	167200	167200	167200	167200	0
72	20230615	181600	23817310700	167200	167200	167200	167200	0
73	20230615	181500	23817310700	167200	167200	167200	167200	0
74	20230615	181400	23817310700	167200	167200	167200	167200	0
75	20230615	181300	23817310700	167200	167200	167200	167200	0
76	20230615	181200	23817310700	167200	167200	167200	167200	0
77	20230615	181100	23817310700	167200	167200	167200	167200	0
78	20230615	181000	23817310700	167200	167200	167200	167200	0
79	20230615	180900	23817310700	167200	167200	167200	167200	0
80	20230615	180800	23817310700	167200	167200	167200	167200	0
81	20230615	180700	23817310700	167200	167200	167200	167200	0
82	20230615	180600	23817310700	167200	167200	167200	167200	0
83	20230615	180500	23817310700	167200	167200	167200	167200	0
84	20230615	180400	23817310700	167200	167200	167200	167200	0
85	20230615	180300	23817310700	167200	167200	167200	167200	0
86	20230615	180200	23817310700	167200	167200	167200	167200	0
87	20230615	180100	23817310700	167200	167200	167200	167200	0
88	20230615	180000	23817310700	167200	167200	167200	167200	0
89	20230615	175900	23817310700	167200	167200	167200	167200	0
90	20230615	175800	23817310700	167200	167200	167200	167200	0
91	20230615	175700	23817310700	167200	167200	167200	167200	0
92	20230615	175600	23817310700	167200	167200	167200	167200	13657
93	20230615	175500	23817310700	167200	167200	167200	167200	0
94	20230615	175400	23817310700	167200	167200	167200	167200	0
95	20230615	175300	23817310700	167200	167200	167200	167200	0
96	20230615	175200	23817310700	167200	167200	167200	167200	0
97	20230615	175100	23817310700	167200	167200	167200	167200	0
98	20230615	175000	23817310700	167200	167200	167200	167200	0
99	20230615	174900	23817310700	167200	167200	167200	167200	0
100	20230615	174800	23817310700	167200	167200	167200	167200	0
101	20230615	174700	23817310700	167200	167200	167200	167200	0
102	20230615	174600	23817310700	167200	167200	167200	167200	0
103	20230615	174500	23817310700	167200	167200	167200	167200	0
104	20230615	174400	23817310700	167200	167200	167200	167200	0
105	20230615	174300	23817310700	167200	167200	167200	167200	0
106	20230615	174200	23817310700	167200	167200	167200	167200	0
107	20230615	174100	23817310700	167200	167200	167200	167200	0
108	20230615	174000	23817310700	167200	167200	167200	167200	0
109	20230615	173900	23817310700	167200	167200	167200	167200	0
110	20230615	173800	23817310700	167200	167200	167200	167200	0
111	20230615	173700	23817310700	167200	167200	167200	167200	0
112	20230615	173600	23817310700	167200	167200	167200	167200	0
113	20230615	173500	23817310700	167200	167200	167200	167200	0
114	20230615	173400	23817310700	167200	167200	167200	167200	0
115	20230615	173300	23817310700	167200	167200	167200	167200	0
116	20230615	173200	23817310700	167200	167200	167200	167200	0
117	20230615	173100	23817310700	167200	167200	167200	167200	0
118	20230615	173000	23817310700	167200	167200	167200	167200	0
119	20230615	172900	23817310700	167200	167200	167200	167200	0
120	20230615	172800	23817310700	167200	167200	167200	167200	0
121	20230615	172700	23817310700	167200	167200	167200	167200	0
122	20230615	172600	23817310700	167200	167200	167200	167200	13657
123	20230615	172500	23817310700	167200	167200	167200	167200	0
124	20230615	172400	23817310700	167200	167200	167200	167200	0
125	20230615	172300	23817310700	167200	167200	167200	167200	0
126	20230615	172200	23817310700	167200	167200	167200	167200	0
127	20230615	172100	23817310700	167200	167200	167200	167200	0
128	20230615	172000	23817310700	167200	167200	167200	167200	0
129	20230615	171900	23817310700	167200	167200	167200	167200	0
130	20230615	171800	23817310700	167200	167200	167200	167200	0
131	20230615	171700	23817310700	167200	167200	167200	167200	0
132	20230615	171600	23817310700	167200	167200	167200	167200	0
133	20230615	171500	23817310700	167200	167200	167200	167200	0
134	20230615	171400	23817310700	167200	167200	167200	167200	0
135	20230615	171300	23817310700	167200	167200	167200	167200	0
136	20230615	171200	23817310700	167200	167200	167200	167200	0
137	20230615	171100	23817310700	167200	167200	167200	167200	0
138	20230615	171000	23817310700	167200	167200	167200	167200	0
139	20230615	170900	23817310700	167200	167200	167200	167200	0
140	20230615	170800	23817310700	167200	167200	167200	167200	0
141	20230615	170700	23817310700	167200	167200	167200	167200	0
142	20230615	170600	23817310700	167200	167200	167200	167200	0
143	20230615	170500	23817310700	167200	167200	167200	167200	0
144	20230615	170400	23817310700	167200	167200	167200	167200	0
145	20230615	170300	23817310700	167200	167200	167200	167200	0
146	20230615	170200	23817310700	167200	167200	167200	167200	0
147	20230615	170100	23817310700	167200	167200	167200	167200	0
148	20230615	170000	23817310700	167200	167200	167200	167200	0
149	20230615	165900	23817310700	167200	167200	167200	167200	0
150	20230615	165800	23817310700	167200	167200	167200	167200	0
151	20230615	165700	23817310700	167200	167200	167200	167200	0
152	20230615	165600	23817310700	167200	167200	167200	167200	13657
153	20230615	165500	23817310700	167200	167200	167200	167200	0
154	20230615	165400	23817310700	167200	167200	167200	167200	0
155	20230615	165300	23817310700	167200	167200	167200	167200	0
156	20230615	165200	23817310700	167200	167200	167200	167200	0
157	20230615	165100	23817310700	167200	167200	167200	167200	0
158	20230615	165000	23817310700	167200	167200	167200	167200	0
159	20230615	164900	23817310700	167200	167200	167200	167200	0
160	20230615	164800	23817310700	167200	167200	167200	167200	0
161	20230615	164700	23817310700	167200	167200	167200	167200	0
162	20230615	164600	23817310700	167200	167200	167200	167200	0
163	20230615	164500	23817310700	167200	167200	167200	167200	0
164	20230615	164400	23817310700	167200	167200	167200	167200	0
165	20230615	164300	23817310700	167200	167200	167200	167200	0
166	20230615	164200	23817310700	167200	167200	167200	167200	0
167	20230615	164100	23817310700	167200	167200	167200	167200	0
168	20230615	164000	23817310700	167200	167200	167200	167200	0
169	20230615	163900	23817310700	167200	167200	167200	167200	0
170	20230615	163800	23817310700	167200	167200	167200	167200	0
171	20230615	163700	23817310700	167200	167200	167200	167200	0
172	20230615	163600	23817310700	167200	167200	167200	167200	0
173	20230615	163500	23817310700	167200	167200	167200	167200	0
174	20230615	163400	23817310700	167200	167200	167200	167200	0
175	20230615	163300	23817310700	167200	167200	167200	167200	0
176	20230615	163200	23817310700	167200	167200	167200	167200	0
177	20230615	163100	23817310700	167200	167200	167200	167200	0
178	20230615	163000	23817310700	167200	167200	167200	167200	0
179	20230615	162900	23817310700	167200	167200	167200	167200	0
180	20230615	162800	23817310700	167200	167200	167200	167200	0
181	20230615	162700	23817310700	167200	167200	167200	167200	0
182	20230615	162600	23817310700	167200	167200	167200	167200	13657
183	20230615	162500	23817310700	167200	167200	167200	167200	0
184	20230615	162400	23817310700	167200	167200	167200	167200	0
185	20230615	162300	23817310700	167200	167200	167200	167200	0
186	20230615	162200	23817310700	167200	167200	167200	167200	0
187	20230615	162100	23817310700	167200	167200	167200	167200	0
188	20230615	162000	23817310700	167200	167200	167200	167200	0
189	20230615	161900	23817310700	167200	167200	167200	167200	0
190	20230615	161800	23817310700	167200	167200	167200	167200	0
191	20230615	161700	23817310700	167200	167200	167200	167200	0
192	20230615	161600	23817310700	167200	167200	167200	167200	0
193	20230615	161500	23817310700	167200	167200	167200	167200	0
194	20230615	161400	23817310700	167200	167200	167200	167200	0
195	20230615	161300	23817310700	167200	167200	167200	167200	0
196	20230615	161200	23817310700	167200	167200	167200	167200	0
197	20230615	161100	23817310700	167200	167200	167200	167200	0
198	20230615	161000	23817310700	167200	167200	167200	167200	0
199	20230615	160900	23817310700	167200	167200	167200	167200	0
200	20230615	160800	23817310700	167200	167200	167200	167200	0
201	20230615	160700	23817310700	167200	167200	167200	167200	0
202	20230615	160600	23817310700	167200	167200	167200	167200	0
203	20230615	160500	23817310700	167200	167200	167200	167200	0
204	20230615	160400	23817310700	167200	167200	167200	167200	0
205	20230615	160300	23817310700	167200	167200	167200	167200	0
206	20230615	160200	23817310700	167200	167200	167200	167200	0
207	20230615	160100	23817310700	167200	167200	167200	167200	0
208	20230615	160000	23817310700	167200	167200	167200	167200	0
209	20230615	155900	23817310700	167200	167200	167200	167200	0
210	20230615	155800	23817310700	167200	167200	167200	167200	0
211	20230615	155700	23817310700	167200	167200	167200	167200	0
212	20230615	155600	23817310700	167200	167200	167200	167200	13657
213	20230615	155500	23817310700	167200	167200	167200	167200	0
214	20230615	155400	23817310700	167200	167200	167200	167200	0
215	20230615	155300	23817310700	167200	167200	167200	167200	0
216	20230615	155200	23817310700	167200	167200	167200	167200	0
217	20230615	155100	23817310700	167200	167200	167200	167200	0
218	20230615	155000	23817310700	167200	167200	167200	167200	0
219	20230615	154900	23817310700	167200	167200	167200	167200	0
220	20230615	154800	23817310700	167200	167200	167200	167200	0
221	20230615	154700	23817310700	167200	167200	167200	167200	0
222	20230615	154600	23817310700	167200	167200	167200	167200	0
223	20230615	154500	23817310700	167200	167200	167200	167200	0
224	20230615	154400	23817310700	167200	167200	167200	167200	0
225	20230615	154300	23817310700	167200	167200	167200	167200	0
226	20230615	154200	23817310700	167200	167200	167200	167200	0
227	20230615	154100	23817310700	167200	167200	167200	167200	0
228	20230615	154000	23817310700	167200	167200	167200	167200	0
229	20230615	153900	23817310700	167200	167200	167200	167200	0
230	20230615	153800	23817310700	167200	167200	167200	167200	0
231	20230615	153700	23817310700	167200	167200	167200	167200	0
232	20230615	153600	23817310700	167200	167200	167200	167200	0
233	20230615	153500	23817310700	167200	167200	167200	167200	0
234	20230615	153400	23817310700	167200	167200	167200	167200	0
235	20230615	153300	23817310700	167200	167200	167200	167200	0
236	20230615	153200	23817310700	167200	167200	167200	167200	0
237	20230615	153100	23817310700	167200	167200	167200	167200	0
238	20230615	153000	23817310700	167200	167200	167200	167200	13657
239	20230615	152900	21533860300	167300	167300	167300	167300	0
240	20230615	152800	21533860300	167300	167300	167300	167300	0
241	20230615	152700	21533860300	167300	167300	167300	167300	0
242	20230615	152600	21533860300	167300	167300	167300	167300	0
243	20230615	152500	21533860300	167300	167300	167300	167300	0
244	20230615	152400	21533860300	167300	167300	167300	167300	0
245	20230615	152300	21533860300	167300	167300	167300	167300	0
246	20230615	152200	21533860300	167300	167300	167300	167300	0
247	20230615	152100	21533860300	167300	167300	167300	167300	0
248	20230615	152000	21533860300	167300	167300	167300	167300	0
249	20230615	151900	21533860300	167300	167300	167300	167000	203
250	20230615	151800	21499944400	167300	167100	167300	167100	28
251	20230615	151700	21495263400	167000	167000	167400	167000	295
252	20230615	151600	21445947900	167000	166900	167000	166900	399
253	20230615	151500	21379316600	166900	167000	167000	166900	318
254	20230615	151400	21326214700	167000	167000	167000	166900	75
255	20230615	151300	21313690600	167000	167000	167000	166900	114
256	20230615	151200	21294654100	167000	167000	167000	166900	221
257	20230615	151100	21257748500	167000	166800	167000	166800	1102
258	20230615	151000	21073871900	166800	166900	166900	166700	4250
259	20230615	150900	20364966800	166900	166800	166900	166800	139
260	20230615	150800	20341772000	166900	166800	166900	166800	211
261	20230615	150700	20306567800	166900	166900	167000	166900	947
262	20230615	150600	20148510600	167000	167000	167000	166900	596
263	20230615	150500	20049034200	166900	167000	167000	166900	687
264	20230615	150400	19934370000	167000	167000	167000	166900	613
265	20230615	150300	19832055300	167000	166900	167000	166900	159
266	20230615	150200	19805514900	167000	167000	167100	167000	362
267	20230615	150100	19745059200	167000	167100	167100	167000	727
268	20230615	150000	19623637900	167100	167000	167100	167000	398
269	20230615	145900	19557168300	167000	167000	167100	167000	180
270	20230615	145800	19527095200	167100	167000	167100	167000	771
271	20230615	145700	19398333200	167000	167100	167200	167000	1352
272	20230615	145600	19172437900	167200	167100	167200	167100	172
273	20230615	145500	19143690300	167200	167200	167300	167100	1048
274	20230615	145400	18968548800	167200	167300	167300	167200	273
275	20230615	145300	18922889700	167400	167300	167400	167300	206
276	20230615	145200	18888424300	167300	167400	167400	167300	116
277	20230615	145100	18869014200	167300	167400	167400	167300	124
278	20230615	145000	18848268300	167300	167300	167400	167300	174
279	20230615	144900	18819156100	167300	167300	167400	167300	153
280	20230615	144800	18793557200	167400	167300	167400	167300	42
281	20230615	144700	18786528400	167300	167300	167400	167300	62
282	20230615	144600	18776153200	167400	167400	167400	167300	62
283	20230615	144500	18765778700	167400	167500	167600	167400	326
284	20230615	144400	18711174000	167600	167600	167600	167500	127
285	20230615	144300	18689895600	167500	167500	167600	167500	33
286	20230615	144200	18684366500	167500	167600	167600	167500	87
287	20230615	144100	18669791300	167500	167500	167700	167500	892
288	20230615	144000	18520248800	167500	167500	167700	167500	212
289	20230615	143900	18484729600	167500	167200	167600	167200	2087
290	20230615	143800	18135535200	167200	167200	167300	167200	90
291	20230615	143700	18120486800	167200	167200	167300	167200	99
292	20230615	143600	18103930200	167200	167300	167300	167200	212
293	20230615	143500	18068465500	167300	167300	167400	167300	260
294	20230615	143400	18024962900	167300	167200	167300	167200	212
295	20230615	143300	17989500600	167300	167200	167300	167200	200
296	20230615	143200	17956058800	167100	167200	167200	167100	306
297	20230615	143100	17904906500	167100	167200	167200	167100	55
298	20230615	143000	17895715300	167200	167100	167200	167100	55
299	20230615	142900	17886520700	167100	167200	167200	167100	50
300	20230615	142800	17878164000	167100	167200	167200	167100	89
301	20230615	142700	17863287400	167300	166900	167300	166800	4937
302	20230615	142600	17038940500	166800	166800	166900	166800	1397
303	20230615	142500	16805903400	166900	166900	166900	166800	67
304	20230615	142400	16794725800	166900	166800	166900	166800	164
305	20230615	142300	16767368400	166900	166900	167000	166900	382
306	20230615	142200	16703609800	166900	166900	167000	166900	78
307	20230615	142100	16690590300	166900	167000	167000	166900	71
308	20230615	142000	16678736900	166900	166900	167000	166900	94
309	20230615	141900	16663047000	166900	166900	167000	166900	31
310	20230615	141800	16657871100	166900	167000	167100	166900	244
311	20230615	141700	16617123100	167000	167000	167100	167000	214
312	20230615	141600	16581381300	167100	167000	167100	167000	88
313	20230615	141500	16566683200	167000	166700	167100	166700	4853
314	20230615	141400	15756894800	166800	166800	166800	166700	58
315	20230615	141300	15747222800	166800	166800	166900	166800	681
316	20230615	141200	15633630700	166900	166800	166900	166800	178
317	20230615	141100	15603939800	166800	166900	167000	166800	693
318	20230615	141000	15488311700	167000	167000	167000	166900	98
319	20230615	140900	15471954700	166900	167000	167000	166900	114
320	20230615	140800	15452922400	166900	167000	167000	166900	127
321	20230615	140700	15431723000	166900	167000	167000	166900	240
322	20230615	140600	15391651400	167000	166900	167000	166900	111
323	20230615	140500	15373120900	167000	166900	167000	166900	81
324	20230615	140400	15359601600	166900	167000	167000	166900	152
325	20230615	140300	15334225900	167000	167000	167000	166900	101
326	20230615	140200	15317363000	166900	167000	167000	166900	289
327	20230615	140100	15269121900	167000	166900	167000	166900	98
328	20230615	140000	15252761700	166900	166900	167000	166900	1111
329	20230615	135900	15067332400	166900	166900	167000	166900	505
330	20230615	135800	14983043500	167000	166900	167000	166900	288
331	20230615	135700	14934959000	166900	167000	167000	166900	283
332	20230615	135600	14887720100	166900	166900	166900	166900	103
333	20230615	135500	14870529400	167000	166900	167000	166900	147
334	20230615	135400	14845990700	167000	167000	167000	166900	162
335	20230615	135300	14818941700	166900	166900	167000	166900	399
336	20230615	135200	14752346500	166900	167000	167000	166900	81
337	20230615	135100	14738824400	166900	166900	167000	166900	144
338	20230615	135000	14714788400	167000	167000	167100	166900	421
339	20230615	134900	14644497700	167000	166900	167000	166900	1942
340	20230615	134800	14320192500	166900	166900	167000	166900	105
341	20230615	134700	14302666900	167000	166900	167000	166900	108
342	20230615	134600	14284637100	166900	167000	167000	166900	252
343	20230615	134500	14242576300	167000	167000	167000	166900	737
344	20230615	134400	14119566100	166900	167000	167000	166900	138
345	20230615	134300	14096531200	166900	167000	167000	166900	66
346	20230615	134200	14085513400	166900	167100	167100	166900	281
347	20230615	134100	14038584500	167000	167000	167100	167000	322
348	20230615	134000	13984809700	167000	167000	167100	167000	3044
349	20230615	133900	13476458600	167000	167000	167100	167000	166
350	20230615	133800	13448725100	167000	167000	167100	167000	155
351	20230615	133700	13422836400	167000	167000	167100	167000	224
352	20230615	133600	13385416300	167100	167100	167100	167000	148
353	20230615	133500	13360692500	167100	167000	167100	167000	591
354	20230615	133400	13261942100	167100	167000	167100	167000	70
355	20230615	133300	13250248500	167100	167000	167100	167000	626
356	20230615	133200	13145651800	167100	167100	167100	167000	74
357	20230615	133100	13133291500	167000	167000	167100	167000	111
358	20230615	133000	13114750600	167000	167100	167200	167000	413
359	20230615	132900	13045738700	167100	167100	167200	167100	1135
360	20230615	132800	12856078700	167100	167100	167200	167100	101
361	20230615	132700	12839198600	167100	167100	167200	167100	76
362	20230615	132600	12826497000	167100	167100	167200	167100	422
363	20230615	132500	12755948800	167100	167100	167200	167100	170
364	20230615	132400	12727539100	167200	167200	167200	167100	86
365	20230615	132300	12713164700	167200	167100	167200	167100	121
366	20230615	132200	12692941900	167200	167200	167200	167100	66
367	20230615	132100	12681912000	167100	167100	167200	167100	388
368	20230615	132000	12617042400	167100	167200	167200	167100	130
369	20230615	131900	12595315100	167100	167200	167200	167100	72
370	20230615	131800	12583281400	167100	167200	167200	167100	80
371	20230615	131700	12569910400	167200	167200	167200	167100	352
372	20230615	131600	12511063300	167200	167200	167300	167200	245
373	20230615	131500	12470095200	167200	167200	167300	167200	385
374	20230615	131400	12405722400	167200	167300	167400	167200	1447
375	20230615	131300	12163675600	167300	167300	167400	167300	69
376	20230615	131200	12152131800	167400	167400	167400	167300	76
377	20230615	131100	12139412800	167300	167400	167400	167300	226
378	20230615	131000	12101602700	167300	167400	167400	167300	49
379	20230615	130900	12093401600	167300	167300	167400	167300	93
380	20230615	130800	12077840200	167400	167400	167400	167300	267
381	20230615	130700	12033151300	167500	167400	167500	167400	104
382	20230615	130600	12015738000	167400	167400	167500	167400	335
383	20230615	130500	11959658600	167400	167500	167500	167400	153
384	20230615	130400	11934044100	167500	167500	167500	167400	160
385	20230615	130300	11907248100	167400	167400	167500	167400	71
386	20230615	130200	11895360300	167400	167400	167500	167400	114
387	20230615	130100	11876274800	167500	167400	167500	167400	45
388	20230615	130000	11868738700	167500	167500	167600	167400	273
389	20230615	125900	11823010000	167500	167500	167600	167500	58
390	20230615	125800	11813292400	167600	167500	167600	167500	48
391	20230615	125700	11805251000	167500	167500	167600	167500	113
392	20230615	125600	11786319400	167500	167500	167600	167500	54
393	20230615	125500	11777273800	167600	167500	167600	167500	43
394	20230615	125400	11770067400	167600	167600	167600	167500	81
395	20230615	125300	11756496800	167500	167300	167600	167300	474
396	20230615	125200	11677111200	167400	167200	167400	167200	1517
397	20230615	125100	11423333000	167200	167200	167300	167200	91
398	20230615	125000	11408117200	167300	167300	167300	167200	186
399	20230615	124900	11377013700	167200	167400	167400	167200	636
400	20230615	124800	11270610500	167400	167300	167400	167300	72
401	20230615	124700	11258561000	167300	167300	167400	167300	57
402	20230615	124600	11249023900	167400	167400	167400	167300	73
403	20230615	124500	11236806900	167300	167300	167400	167300	83
404	20230615	124400	11222917900	167400	167300	167400	167300	79
405	20230615	124300	11209699800	167300	167300	167400	167300	86
406	20230615	124200	11195307600	167300	167300	167400	167300	37
407	20230615	124100	11189117100	167300	167300	167400	167300	135
408	20230615	124000	11166528200	167300	167300	167400	167300	257
409	20230615	123900	11123530200	167300	167400	167400	167300	920
410	20230615	123800	10969524200	167400	167300	167400	167300	61
411	20230615	123700	10959316300	167300	167300	167400	167300	60
412	20230615	123600	10949276600	167400	167300	167400	167300	99
413	20230615	123500	10932709500	167300	167300	167400	167300	62
414	20230615	123400	10922335300	167300	167400	167400	167300	41
415	20230615	123300	10915474800	167400	167300	167400	167300	83
416	20230615	123200	10901585600	167300	167300	167400	167300	64
417	20230615	123100	10890877900	167300	167300	167400	167300	54
418	20230615	123000	10881839500	167300	167400	167400	167300	41
419	20230615	122900	10874978600	167300	167400	167400	167300	32
420	20230615	122800	10869621900	167400	167200	167500	167200	368
421	20230615	122700	10808029300	167200	167300	167300	167200	51
422	20230615	122600	10799501500	167200	167400	167400	167200	94
423	20230615	122500	10783775700	167300	167100	167400	167100	481
424	20230615	122400	10703341200	167100	167100	167200	167100	1151
425	20230615	122300	10510898200	167100	167200	167300	167100	604
426	20230615	122200	10409910300	167300	167300	167300	167200	69
427	20230615	122100	10398369200	167300	167300	167300	167200	126
428	20230615	122000	10377301600	167300	167200	167300	167200	81
429	20230615	121900	10363755500	167200	167300	167300	167200	86
430	20230615	121800	10349371900	167200	167300	167300	167200	42
431	20230615	121700	10342348800	167300	167400	167400	167200	343
432	20230615	121600	10284970900	167300	167300	167400	167300	62
433	20230615	121500	10274597000	167400	167400	167400	167300	39
434	20230615	121400	10268070300	167400	167300	167400	167300	104
435	20230615	121300	10250669300	167300	167300	167400	167300	107
436	20230615	121200	10232766000	167300	167300	167400	167300	80
437	20230615	121100	10219379500	167300	167400	167500	167300	249
438	20230615	121000	10177716100	167400	167500	167500	167400	43
439	20230615	120900	10170515300	167400	167400	167500	167400	203
440	20230615	120800	10136530900	167500	167500	167500	167500	43
441	20230615	120700	10129328400	167500	167500	167600	167500	243
442	20230615	120600	10088622800	167500	167600	167600	167500	71
443	20230615	120500	10076728800	167600	167500	167600	167400	60
444	20230615	120400	10066679800	167600	167400	167600	167300	513
445	20230615	120300	9980791700	167300	167300	167400	167300	46
446	20230615	120200	9973095800	167400	167300	167400	167300	90
447	20230615	120100	9958034700	167400	167300	167400	167300	38
448	20230615	120000	9951676400	167400	167300	167400	167300	71
449	20230615	115900	9939794200	167400	167400	167500	167300	270
450	20230615	115800	9894597300	167400	167400	167500	167300	47
451	20230615	115700	9886727600	167500	167300	167500	167300	484
452	20230615	115600	9805700100	167300	167400	167400	167300	68
453	20230615	115500	9794319900	167300	167400	167400	167300	70
454	20230615	115400	9782605300	167400	167400	167400	167300	119
455	20230615	115300	9762685500	167400	167400	167500	167400	74
456	20230615	115200	9750293200	167400	167400	167500	167400	56
457	20230615	115100	9740917600	167400	167500	167500	167400	80
458	20230615	115000	9727521900	167400	167400	167500	167400	56
459	20230615	114900	9718147200	167500	167400	167500	167400	57
460	20230615	114800	9708602500	167400	167300	167500	167300	505
461	20230615	114700	9624064300	167300	167300	167400	167300	68
462	20230615	114600	9612685000	167300	167300	167400	167300	124
463	20230615	114500	9591937200	167300	167400	167400	167300	51
464	20230615	114400	9583403500	167300	167400	167400	167300	29
465	20230615	114300	9578550900	167300	167400	167500	167300	228
466	20230615	114200	9540384800	167300	167500	167500	167300	23
467	20230615	114100	9536533900	167300	167400	167600	167200	563
468	20230615	114000	9442280700	167400	167500	167500	167400	85
469	20230615	113900	9428049300	167500	167200	167500	167200	229
470	20230615	113800	9389723700	167200	167100	167200	167100	232
471	20230615	113700	9350934100	167200	167000	167200	167000	453
472	20230615	113600	9275237700	167100	167200	167200	167000	548
473	20230615	113500	9183667000	167200	167100	167200	167100	82
474	20230615	113400	9169960800	167100	167100	167200	167100	362
475	20230615	113300	9109465700	167100	167100	167200	167100	75
476	20230615	113200	9096932100	167200	167100	167200	167100	51
477	20230615	113100	9088407600	167200	167200	167200	167100	86
478	20230615	113000	9074034500	167100	167100	167200	167100	61
479	20230615	112900	9063839900	167200	167200	167200	167100	105
480	20230615	112800	9046285700	167200	167200	167300	167200	303
481	20230615	112700	8995622900	167200	167200	167300	167200	211
482	20230615	112600	8960340400	167300	167300	167300	167200	97
483	20230615	112500	8944119000	167300	167200	167400	167200	37
484	20230615	112400	8937927200	167200	167200	167400	167100	1799
485	20230615	112300	8636970000	167100	167200	167200	167100	117
486	20230615	112200	8617416800	167100	167100	167200	167100	107
487	20230615	112100	8599534000	167100	167200	167200	167100	171
488	20230615	112000	8570954800	167100	167200	167200	167100	265
489	20230615	111900	8526652200	167100	167200	167200	167100	117
490	20230615	111800	8507096300	167200	167200	167200	167100	185
491	20230615	111700	8476169400	167200	167100	167200	167100	107
492	20230615	111600	8458286400	167200	167200	167200	167100	333
493	20230615	111500	8402615000	167200	167200	167200	167100	70
494	20230615	111400	8390914400	167200	167200	167200	167100	417
495	20230615	111300	8321192600	167100	167100	167200	167100	170
496	20230615	111200	8292782700	167100	167100	167200	167100	90
497	20230615	111100	8277742100	167200	167200	167200	167100	123
498	20230615	111000	8257187200	167200	167200	167200	167100	132
499	20230615	110900	8235124500	167100	167300	167300	167100	1937
500	20230615	110800	7911142300	167400	167300	167400	167300	140
501	20230615	110700	7887712400	167400	167400	167400	167300	132
502	20230615	110600	7865627700	167300	167500	167600	167300	1988
503	20230615	110500	7532722600	167500	167500	167600	167500	212
504	20230615	110400	7497210700	167600	167600	167600	167500	125
505	20230615	110300	7476265000	167500	167500	167600	167500	298
506	20230615	110200	7426347300	167500	167600	167700	167500	688
507	20230615	110100	7311039600	167600	167600	167700	167600	119
508	20230615	110000	7291093500	167600	167600	167700	167600	116
509	20230615	105900	7271646700	167700	167600	167700	167600	59
510	20230615	105800	7261756200	167700	167600	167700	167600	112
511	20230615	105700	7242984900	167600	167700	167700	167600	345
512	20230615	105600	7185160700	167600	167600	167700	167600	79
513	20230615	105500	7171918000	167700	167600	167700	167600	87
514	20230615	105400	7157333800	167700	167700	167700	167600	35
515	20230615	105300	7151467400	167700	167700	167800	167600	892
516	20230615	105200	7001819100	167700	167700	167800	167700	182
517	20230615	105100	6971295100	167600	167700	167700	167600	307
518	20230615	105000	6919836600	167700	167600	167700	167600	771
519	20230615	104900	6790569500	167700	167700	167800	167700	620
520	20230615	104800	6686593400	167700	167800	167800	167700	104
521	20230615	104700	6669145700	167700	167700	167800	167700	49
522	20230615	104600	6660927600	167800	167800	167900	167700	473
523	20230615	104500	6581580200	167900	167800	167900	167800	47
524	20230615	104400	6573693100	167800	167800	167900	167800	71
525	20230615	104300	6561777000	167900	167800	167900	167800	428
526	20230615	104200	6489957600	167900	168000	168000	167800	935
527	20230615	104100	6332897900	168100	168100	168100	168000	56
528	20230615	104000	6323487500	168000	168200	168200	168000	471
529	20230615	103900	6244313200	168100	168200	168200	168100	268
530	20230615	103800	6199259700	168100	168100	168200	168100	200
531	20230615	103700	6165639200	168100	168200	168200	168100	934
532	20230615	103600	6008551500	168200	168200	168300	168100	198
533	20230615	103500	5975248500	168100	168100	168200	168100	257
534	20230615	103400	5932043000	168100	168200	168200	168100	114
535	20230615	103300	5912879100	168200	168100	168200	168100	109
536	20230615	103200	5894548200	168200	168000	168200	168000	369
537	20230615	103100	5832522800	168000	168000	168100	168000	68
538	20230615	103000	5821097400	168000	168000	168100	168000	90
539	20230615	102900	5805976300	168000	168100	168100	168000	152
540	20230615	102800	5780437100	168000	168000	168100	168000	75
541	20230615	102700	5767835200	168000	168100	168100	168000	105
542	20230615	102600	5750192600	168100	167900	168100	167900	193
543	20230615	102500	5717774400	167900	167800	167900	167700	517
544	20230615	102400	5630999400	167800	167800	167800	167700	160
545	20230615	102300	5604154800	167700	167800	167800	167700	46
546	20230615	102200	5596439700	167800	167800	167900	167700	333
547	20230615	102100	5540565600	167800	167800	167900	167700	906
548	20230615	102000	5388612800	167900	167800	167900	167800	83
549	20230615	101900	5374683700	167800	167700	167900	167700	636
550	20230615	101800	5267970400	167800	167600	167800	167500	815
551	20230615	101700	5131360000	167600	168000	168000	167600	1991
552	20230615	101600	4797241400	168000	168000	168000	167900	1588
553	20230615	101500	4530614000	167900	167900	168000	167900	348
554	20230615	101400	4472172300	167900	168100	168100	167900	430
555	20230615	101300	4399936000	168000	168100	168100	168000	2270
556	20230615	101200	4018449900	168100	168200	168200	168100	93
557	20230615	101100	4002812900	168200	168100	168200	168100	482
558	20230615	101000	3921744200	168200	168200	168200	168100	227
559	20230615	100900	3883568900	168200	168100	168300	168100	112
560	20230615	100800	3864735000	168200	168300	168300	168100	770
561	20230615	100700	3735213200	168300	168100	168300	168100	340
562	20230615	100600	3678034300	168100	168200	168200	168100	237
563	20230615	100500	3638176800	168200	168100	168300	168100	1119
564	20230615	100400	3450034500	168200	168300	168300	168200	298
565	20230615	100300	3399909300	168300	168200	168300	168100	139
566	20230615	100200	3376529000	168200	168100	168200	168100	570
567	20230615	100100	3280682100	168100	168200	168200	168100	118
568	20230615	100000	3260840000	168100	168200	168300	168100	708
569	20230615	095900	3141751400	168200	168200	168300	168200	110
570	20230615	095800	3123243200	168200	168200	168300	168200	282
571	20230615	095700	3075809300	168200	168200	168300	168200	209
572	20230615	095600	3040652400	168200	168300	168300	168200	321
573	20230615	095500	2986657600	168300	168200	168300	168200	48
574	20230615	095400	2978583800	168300	168300	168300	168100	434
575	20230615	095300	2905580500	168200	168300	168300	168200	260
576	20230615	095200	2861833000	168200	168300	168300	168200	641
577	20230615	095100	2753957200	168400	168500	168500	168300	119
578	20230615	095000	2733917700	168400	168400	168400	168300	249
579	20230615	094900	2691989500	168400	168300	168400	168300	56
580	20230615	094800	2682562900	168400	168400	168400	168300	192
581	20230615	094700	2650233800	168300	168300	168400	168300	192
582	20230615	094600	2617906700	168300	168500	168500	168300	933
583	20230615	094500	2460747500	168500	168500	168600	168500	80
584	20230615	094400	2447265200	168500	168500	168500	168400	442
585	20230615	094300	2372794800	168400	168500	168500	168400	384
586	20230615	094200	2308095800	168500	168600	168600	168500	419
587	20230615	094100	2237488900	168600	168600	168600	168500	188
588	20230615	094000	2205796400	168500	168700	168800	168500	1180
589	20230615	093900	2006782600	168700	169000	169000	168700	408
590	20230615	093800	1937908900	168900	168900	169000	168900	269
591	20230615	093700	1892468500	169000	168900	169000	168900	167
592	20230615	093600	1864250500	168900	169000	169000	168900	72
593	20230615	093500	1852087900	168900	168900	168900	168700	146
594	20230615	093400	1827436700	168800	168700	169000	168700	675
595	20230615	093300	1713509700	168700	168800	168800	168700	399
596	20230615	093200	1646164500	168800	168800	168900	168800	91
597	20230615	093100	1630800000	168800	168900	169100	168800	308
598	20230615	093000	1578778600	168800	168900	168900	168800	259
599	20230615	092900	1535050100	168900	168800	168900	168800	94
600	20230615	092800	1519174300	168800	169000	169100	168800	869
601	20230615	092700	1372391200	169000	169000	169100	168900	257
602	20230615	092600	1328958900	169000	169100	169100	169000	264
603	20230615	092500	1284318000	169100	169200	169200	169100	106
604	20230615	092400	1266391500	169200	169000	169200	168900	201
605	20230615	092300	1232416500	169100	169200	169200	169000	180
606	20230615	092200	1201983400	169100	169000	169200	169000	93
607	20230615	092100	1186253000	169100	169200	169300	169100	129
608	20230615	092000	1164429200	169200	169200	169300	169100	111
609	20230615	091900	1145649100	169200	169200	169400	169100	399
610	20230615	091800	1078120300	169300	169300	169300	169100	161
611	20230615	091700	1050878200	169100	169200	169300	169100	169
612	20230615	091600	1022282300	169100	169100	169200	169000	207
613	20230615	091500	987277100	169000	169100	169100	168800	64
614	20230615	091400	976465600	169100	169100	169100	169000	113
615	20230615	091300	957366100	169100	168800	169100	168800	156
616	20230615	091200	931018500	168800	169000	169000	168700	306
617	20230615	091100	879376200	168900	169000	169100	168900	447
618	20230615	091000	803870500	169000	169000	169200	169000	571
619	20230615	090900	707293800	169000	168900	169000	168900	44
620	20230615	090800	699860600	169000	168900	169000	168700	432
621	20230615	090700	626935200	168900	169000	169100	168800	414
622	20230615	090600	557008400	169000	169200	169200	169000	162
623	20230615	090500	529610500	169000	169100	169100	168800	331
624	20230615	090400	473658700	169100	169500	169500	169000	285
625	20230615	090300	425447800	169500	169500	169900	169200	867
626	20230615	090200	278387300	169500	169500	169500	169400	84
627	20230615	090100	264151100	169600	169200	170000	169200	767
628	20230615	090000	134093900	169200	169100	169200	169000	793