KissMeData/004800/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185000	1579611200	66400	66400	66400	66400	1575
3	20230612	184900	1579611200	66400	66400	66400	66400	0
4	20230612	184800	1579611200	66400	66400	66400	66400	0
5	20230612	184700	1579611200	66400	66400	66400	66400	0
6	20230612	184600	1579611200	66400	66400	66400	66400	0
7	20230612	184500	1579611200	66400	66400	66400	66400	0
8	20230612	184400	1579611200	66400	66400	66400	66400	0
9	20230612	184300	1579611200	66400	66400	66400	66400	0
10	20230612	184200	1579611200	66400	66400	66400	66400	0
11	20230612	184100	1579611200	66400	66400	66400	66400	0
12	20230612	184000	1579611200	66400	66400	66400	66400	0
13	20230612	183900	1579611200	66400	66400	66400	66400	0
14	20230612	183800	1579611200	66400	66400	66400	66400	0
15	20230612	183700	1579611200	66400	66400	66400	66400	0
16	20230612	183600	1579611200	66400	66400	66400	66400	0
17	20230612	183500	1579611200	66400	66400	66400	66400	0
18	20230612	183400	1579611200	66400	66400	66400	66400	0
19	20230612	183300	1579611200	66400	66400	66400	66400	0
20	20230612	183200	1579611200	66400	66400	66400	66400	0
21	20230612	183100	1579611200	66400	66400	66400	66400	0
22	20230612	183000	1579611200	66400	66400	66400	66400	0
23	20230612	182900	1579611200	66400	66400	66400	66400	0
24	20230612	182800	1579611200	66400	66400	66400	66400	0
25	20230612	182700	1579611200	66400	66400	66400	66400	0
26	20230612	182600	1579611200	66400	66400	66400	66400	0
27	20230612	182500	1579611200	66400	66400	66400	66400	0
28	20230612	182400	1579611200	66400	66400	66400	66400	0
29	20230612	182300	1579611200	66400	66400	66400	66400	0
30	20230612	182200	1579611200	66400	66400	66400	66400	0
31	20230612	182100	1579611200	66400	66400	66400	66400	0
32	20230612	182000	1579611200	66400	66400	66400	66400	1575
33	20230612	181900	1579611200	66400	66400	66400	66400	0
34	20230612	181800	1579611200	66400	66400	66400	66400	0
35	20230612	181700	1579611200	66400	66400	66400	66400	0
36	20230612	181600	1579611200	66400	66400	66400	66400	0
37	20230612	181500	1579611200	66400	66400	66400	66400	0
38	20230612	181400	1579611200	66400	66400	66400	66400	0
39	20230612	181300	1579611200	66400	66400	66400	66400	0
40	20230612	181200	1579611200	66400	66400	66400	66400	0
41	20230612	181100	1579611200	66400	66400	66400	66400	0
42	20230612	181000	1579611200	66400	66400	66400	66400	0
43	20230612	180900	1579611200	66400	66400	66400	66400	0
44	20230612	180800	1579611200	66400	66400	66400	66400	0
45	20230612	180700	1579611200	66400	66400	66400	66400	0
46	20230612	180600	1579611200	66400	66400	66400	66400	0
47	20230612	180500	1579611200	66400	66400	66400	66400	0
48	20230612	180400	1579611200	66400	66400	66400	66400	0
49	20230612	180300	1579611200	66400	66400	66400	66400	0
50	20230612	180200	1579611200	66400	66400	66400	66400	0
51	20230612	180100	1579611200	66400	66400	66400	66400	0
52	20230612	180000	1579611200	66400	66400	66400	66400	0
53	20230612	175900	1579611200	66400	66400	66400	66400	0
54	20230612	175800	1579611200	66400	66400	66400	66400	0
55	20230612	175700	1579611200	66400	66400	66400	66400	0
56	20230612	175600	1579611200	66400	66400	66400	66400	0
57	20230612	175500	1579611200	66400	66400	66400	66400	0
58	20230612	175400	1579611200	66400	66400	66400	66400	0
59	20230612	175300	1579611200	66400	66400	66400	66400	0
60	20230612	175200	1579611200	66400	66400	66400	66400	0
61	20230612	175100	1579611200	66400	66400	66400	66400	0
62	20230612	175000	1579611200	66400	66400	66400	66400	1575
63	20230612	174900	1579611200	66400	66400	66400	66400	0
64	20230612	174800	1579611200	66400	66400	66400	66400	0
65	20230612	174700	1579611200	66400	66400	66400	66400	0
66	20230612	174600	1579611200	66400	66400	66400	66400	0
67	20230612	174500	1579611200	66400	66400	66400	66400	0
68	20230612	174400	1579611200	66400	66400	66400	66400	0
69	20230612	174300	1579611200	66400	66400	66400	66400	0
70	20230612	174200	1579611200	66400	66400	66400	66400	0
71	20230612	174100	1579611200	66400	66400	66400	66400	0
72	20230612	174000	1579611200	66400	66400	66400	66400	0
73	20230612	173900	1579611200	66400	66400	66400	66400	0
74	20230612	173800	1579611200	66400	66400	66400	66400	0
75	20230612	173700	1579611200	66400	66400	66400	66400	0
76	20230612	173600	1579611200	66400	66400	66400	66400	0
77	20230612	173500	1579611200	66400	66400	66400	66400	0
78	20230612	173400	1579611200	66400	66400	66400	66400	0
79	20230612	173300	1579611200	66400	66400	66400	66400	0
80	20230612	173200	1579611200	66400	66400	66400	66400	0
81	20230612	173100	1579611200	66400	66400	66400	66400	0
82	20230612	173000	1579611200	66400	66400	66400	66400	0
83	20230612	172900	1579611200	66400	66400	66400	66400	0
84	20230612	172800	1579611200	66400	66400	66400	66400	0
85	20230612	172700	1579611200	66400	66400	66400	66400	0
86	20230612	172600	1579611200	66400	66400	66400	66400	0
87	20230612	172500	1579611200	66400	66400	66400	66400	0
88	20230612	172400	1579611200	66400	66400	66400	66400	0
89	20230612	172300	1579611200	66400	66400	66400	66400	0
90	20230612	172200	1579611200	66400	66400	66400	66400	0
91	20230612	172100	1579611200	66400	66400	66400	66400	0
92	20230612	172000	1579611200	66400	66400	66400	66400	1575
93	20230612	171900	1579611200	66400	66400	66400	66400	0
94	20230612	171800	1579611200	66400	66400	66400	66400	0
95	20230612	171700	1579611200	66400	66400	66400	66400	0
96	20230612	171600	1579611200	66400	66400	66400	66400	0
97	20230612	171500	1579611200	66400	66400	66400	66400	0
98	20230612	171400	1579611200	66400	66400	66400	66400	0
99	20230612	171300	1579611200	66400	66400	66400	66400	0
100	20230612	171200	1579611200	66400	66400	66400	66400	0
101	20230612	171100	1579611200	66400	66400	66400	66400	0
102	20230612	171000	1579611200	66400	66400	66400	66400	0
103	20230612	170900	1579611200	66400	66400	66400	66400	0
104	20230612	170800	1579611200	66400	66400	66400	66400	0
105	20230612	170700	1579611200	66400	66400	66400	66400	0
106	20230612	170600	1579611200	66400	66400	66400	66400	0
107	20230612	170500	1579611200	66400	66400	66400	66400	0
108	20230612	170400	1579611200	66400	66400	66400	66400	0
109	20230612	170300	1579611200	66400	66400	66400	66400	0
110	20230612	170200	1579611200	66400	66400	66400	66400	0
111	20230612	170100	1579611200	66400	66400	66400	66400	0
112	20230612	170000	1579611200	66400	66400	66400	66400	0
113	20230612	165900	1579611200	66400	66400	66400	66400	0
114	20230612	165800	1579611200	66400	66400	66400	66400	0
115	20230612	165700	1579611200	66400	66400	66400	66400	0
116	20230612	165600	1579611200	66400	66400	66400	66400	0
117	20230612	165500	1579611200	66400	66400	66400	66400	0
118	20230612	165400	1579611200	66400	66400	66400	66400	0
119	20230612	165300	1579611200	66400	66400	66400	66400	0
120	20230612	165200	1579611200	66400	66400	66400	66400	0
121	20230612	165100	1579611200	66400	66400	66400	66400	0
122	20230612	165000	1579611200	66400	66400	66400	66400	1575
123	20230612	164900	1579611200	66400	66400	66400	66400	0
124	20230612	164800	1579611200	66400	66400	66400	66400	0
125	20230612	164700	1579611200	66400	66400	66400	66400	0
126	20230612	164600	1579611200	66400	66400	66400	66400	0
127	20230612	164500	1579611200	66400	66400	66400	66400	0
128	20230612	164400	1579611200	66400	66400	66400	66400	0
129	20230612	164300	1579611200	66400	66400	66400	66400	0
130	20230612	164200	1579611200	66400	66400	66400	66400	0
131	20230612	164100	1579611200	66400	66400	66400	66400	0
132	20230612	164000	1579611200	66400	66400	66400	66400	0
133	20230612	163900	1579611200	66400	66400	66400	66400	0
134	20230612	163800	1579611200	66400	66400	66400	66400	0
135	20230612	163700	1579611200	66400	66400	66400	66400	0
136	20230612	163600	1579611200	66400	66400	66400	66400	0
137	20230612	163500	1579611200	66400	66400	66400	66400	0
138	20230612	163400	1579611200	66400	66400	66400	66400	0
139	20230612	163300	1579611200	66400	66400	66400	66400	0
140	20230612	163200	1579611200	66400	66400	66400	66400	0
141	20230612	163100	1579611200	66400	66400	66400	66400	0
142	20230612	163000	1579611200	66400	66400	66400	66400	0
143	20230612	162900	1579611200	66400	66400	66400	66400	0
144	20230612	162800	1579611200	66400	66400	66400	66400	0
145	20230612	162700	1579611200	66400	66400	66400	66400	0
146	20230612	162600	1579611200	66400	66400	66400	66400	0
147	20230612	162500	1579611200	66400	66400	66400	66400	0
148	20230612	162400	1579611200	66400	66400	66400	66400	0
149	20230612	162300	1579611200	66400	66400	66400	66400	0
150	20230612	162200	1579611200	66400	66400	66400	66400	0
151	20230612	162100	1579611200	66400	66400	66400	66400	0
152	20230612	162000	1579611200	66400	66400	66400	66400	1575
153	20230612	161900	1579611200	66400	66400	66400	66400	0
154	20230612	161800	1579611200	66400	66400	66400	66400	0
155	20230612	161700	1579611200	66400	66400	66400	66400	0
156	20230612	161600	1579611200	66400	66400	66400	66400	0
157	20230612	161500	1579611200	66400	66400	66400	66400	0
158	20230612	161400	1579611200	66400	66400	66400	66400	0
159	20230612	161300	1579611200	66400	66400	66400	66400	0
160	20230612	161200	1579611200	66400	66400	66400	66400	0
161	20230612	161100	1579611200	66400	66400	66400	66400	0
162	20230612	161000	1579611200	66400	66400	66400	66400	0
163	20230612	160900	1579611200	66400	66400	66400	66400	0
164	20230612	160800	1579611200	66400	66400	66400	66400	0
165	20230612	160700	1579611200	66400	66400	66400	66400	0
166	20230612	160600	1579611200	66400	66400	66400	66400	0
167	20230612	160500	1579611200	66400	66400	66400	66400	0
168	20230612	160400	1579611200	66400	66400	66400	66400	0
169	20230612	160300	1579611200	66400	66400	66400	66400	0
170	20230612	160200	1579611200	66400	66400	66400	66400	0
171	20230612	160100	1579611200	66400	66400	66400	66400	0
172	20230612	160000	1579611200	66400	66400	66400	66400	0
173	20230612	155900	1579611200	66400	66400	66400	66400	0
174	20230612	155800	1579611200	66400	66400	66400	66400	0
175	20230612	155700	1579611200	66400	66400	66400	66400	0
176	20230612	155600	1579611200	66400	66400	66400	66400	0
177	20230612	155500	1579611200	66400	66400	66400	66400	0
178	20230612	155400	1579611200	66400	66400	66400	66400	0
179	20230612	155300	1579611200	66400	66400	66400	66400	0
180	20230612	155200	1579611200	66400	66400	66400	66400	0
181	20230612	155100	1579611200	66400	66400	66400	66400	0
182	20230612	155000	1579611200	66400	66400	66400	66400	1575
183	20230612	154900	1579611200	66400	66400	66400	66400	0
184	20230612	154800	1579611200	66400	66400	66400	66400	0
185	20230612	154700	1579611200	66400	66400	66400	66400	0
186	20230612	154600	1579611200	66400	66400	66400	66400	0
187	20230612	154500	1579611200	66400	66400	66400	66400	0
188	20230612	154400	1579611200	66400	66400	66400	66400	0
189	20230612	154300	1579611200	66400	66400	66400	66400	0
190	20230612	154200	1579611200	66400	66400	66400	66400	0
191	20230612	154100	1579611200	66400	66400	66400	66400	0
192	20230612	154000	1579611200	66400	66400	66400	66400	0
193	20230612	153900	1579611200	66400	66400	66400	66400	0
194	20230612	153800	1579611200	66400	66400	66400	66400	0
195	20230612	153700	1579611200	66400	66400	66400	66400	0
196	20230612	153600	1579611200	66400	66400	66400	66400	0
197	20230612	153500	1579611200	66400	66400	66400	66400	0
198	20230612	153400	1579611200	66400	66400	66400	66400	0
199	20230612	153300	1579611200	66400	66400	66400	66400	0
200	20230612	153200	1579611200	66400	66400	66400	66400	0
201	20230612	153100	1579611200	66400	66400	66400	66400	0
202	20230612	153000	1579611200	66400	66400	66400	66400	1575
203	20230612	152900	1475031200	66400	66400	66400	66400	0
204	20230612	152800	1475031200	66400	66400	66400	66400	0
205	20230612	152700	1475031200	66400	66400	66400	66400	0
206	20230612	152600	1475031200	66400	66400	66400	66400	0
207	20230612	152500	1475031200	66400	66400	66400	66400	0
208	20230612	152400	1475031200	66400	66400	66400	66400	0
209	20230612	152300	1475031200	66400	66400	66400	66400	0
210	20230612	152200	1475031200	66400	66400	66400	66400	0
211	20230612	152100	1475031200	66400	66400	66400	66400	0
212	20230612	152000	1475031200	66400	66400	66400	66400	0
213	20230612	151900	1475031200	66400	66300	66400	66300	76
214	20230612	151800	1469990300	66200	66300	66300	66200	25
215	20230612	151700	1468333100	66300	66200	66300	66200	58
216	20230612	151600	1464488800	66200	66200	66300	66200	110
217	20230612	151500	1457197200	66200	66200	66300	66200	8
218	20230612	151400	1456667500	66300	66300	66300	66200	262
219	20230612	151300	1439297500	66400	66300	66400	66300	278
220	20230612	151200	1420862800	66200	66300	66300	66200	16
221	20230612	151100	1419803300	66200	66200	66300	66200	25
222	20230612	151000	1418148200	66200	66200	66200	66200	30
223	20230612	150900	1416162200	66200	66200	66200	66200	230
224	20230612	150800	1400936200	66200	66200	66200	66200	9
225	20230612	150700	1400340400	66200	66200	66300	66200	65
226	20230612	150600	1396034600	66200	66200	66200	66200	14
227	20230612	150500	1395107800	66200	66200	66200	66200	34
228	20230612	150400	1392857000	66200	66200	66200	66200	14
229	20230612	150300	1391930200	66200	66200	66200	66200	40
230	20230612	150200	1389282200	66200	66200	66200	66200	12
231	20230612	150100	1388487800	66200	66200	66200	66200	39
232	20230612	150000	1385906000	66200	66300	66300	66200	31
233	20230612	145900	1383852500	66300	66200	66300	66200	27
234	20230612	145800	1382063600	66200	66200	66300	66200	52
235	20230612	145700	1378619900	66200	66200	66300	66200	88
236	20230612	145600	1372791300	66200	66200	66300	66200	63
237	20230612	145500	1368618000	66200	66300	66300	66200	67
238	20230612	145400	1364181300	66200	66300	66300	66200	43
239	20230612	145300	1361331300	66300	66300	66300	66200	118
240	20230612	145200	1353508800	66400	66300	66400	66300	56
241	20230612	145100	1349793500	66300	66300	66400	66300	32
242	20230612	145000	1347670600	66300	66300	66400	66300	47
243	20230612	144900	1344553000	66400	66400	66400	66300	38
244	20230612	144800	1342031100	66300	66300	66400	66300	169
245	20230612	144700	1330809900	66200	66300	66300	66200	44
246	20230612	144600	1327893000	66300	66300	66400	66200	34
247	20230612	144500	1325640900	66400	66400	66400	66300	100
248	20230612	144400	1319008400	66300	66300	66400	66300	51
249	20230612	144300	1315625800	66400	66300	66400	66300	31
250	20230612	144200	1313568700	66300	66300	66400	66300	46
251	20230612	144100	1310517600	66400	66300	66400	66300	44
252	20230612	144000	1307597900	66300	66200	66300	66200	64
253	20230612	143900	1303357400	66300	66200	66300	66200	24
254	20230612	143800	1301767200	66200	66300	66300	66200	48
255	20230612	143700	1298586300	66200	66300	66300	66200	19
256	20230612	143600	1297326900	66300	66300	66300	66200	33
257	20230612	143500	1295140000	66300	66300	66300	66200	37
258	20230612	143400	1292687100	66300	66400	66400	66200	141
259	20230612	143300	1283338700	66300	66400	66400	66300	51
260	20230612	143200	1279956000	66300	66300	66400	66300	34
261	20230612	143100	1277700500	66300	66400	66400	66300	55
262	20230612	143000	1274051200	66300	66300	66400	66200	95
263	20230612	142900	1267753900	66400	66400	66400	66300	55
264	20230612	142800	1264104900	66300	66300	66400	66300	25
265	20230612	142700	1262445600	66300	66400	66400	66300	78
266	20230612	142600	1257270800	66300	66400	66400	66300	57
267	20230612	142500	1253489300	66300	66400	66400	66300	69
268	20230612	142400	1248911000	66400	66300	66400	66300	35
269	20230612	142300	1246588600	66400	66400	66400	66300	61
270	20230612	142200	1242540800	66300	66300	66400	66300	61
271	20230612	142100	1238494000	66400	66300	66400	66300	41
272	20230612	142000	1235774100	66300	66300	66400	66300	37
273	20230612	141900	1233320200	66300	66300	66400	66300	71
274	20230612	141800	1228612000	66300	66300	66400	66300	28
275	20230612	141700	1226754300	66300	66300	66400	66300	65
276	20230612	141600	1222442000	66400	66400	66400	66300	28
277	20230612	141500	1220583900	66300	66400	66400	66300	109
278	20230612	141400	1213356200	66400	66400	66400	66300	29
279	20230612	141300	1211432200	66300	66300	66400	66300	44
280	20230612	141200	1208514000	66300	66300	66400	66200	266
281	20230612	141100	1190877700	66300	66200	66300	66200	35
282	20230612	141000	1188559700	66200	66200	66300	66200	30
283	20230612	140900	1186572200	66200	66200	66300	66200	43
284	20230612	140800	1183725100	66300	66300	66300	66200	37
285	20230612	140700	1181274400	66200	66200	66300	66200	48
286	20230612	140600	1178093800	66300	66300	66300	66200	109
287	20230612	140500	1170876900	66300	66100	66300	66100	202
288	20230612	140400	1157504400	66100	66100	66200	66100	32
289	20230612	140300	1155388000	66100	66200	66200	66100	24
290	20230612	140200	1153800700	66200	66200	66300	66100	154
291	20230612	140100	1143612700	66100	66200	66300	66100	58
292	20230612	140000	1139773300	66300	66200	66300	66200	39
293	20230612	135900	1137190100	66200	66300	66300	66200	51
294	20230612	135800	1133812500	66200	66300	66300	66200	39
295	20230612	135700	1131229400	66200	66200	66300	66200	12
296	20230612	135600	1130434200	66200	66200	66300	66200	54
297	20230612	135500	1126857200	66300	66300	66300	66200	19
298	20230612	135400	1125598100	66200	66300	66300	66200	39
299	20230612	135300	1123015200	66300	66300	66300	66200	29
300	20230612	135200	1121093600	66300	66200	66300	66200	32
301	20230612	135100	1118974500	66300	66200	66300	66200	24
302	20230612	135000	1117384100	66100	66200	66200	66100	46
303	20230612	134900	1114342200	66200	66200	66200	66100	41
304	20230612	134800	1111630900	66200	66100	66300	66100	36
305	20230612	134700	1109249900	66100	66200	66200	66100	36
306	20230612	134600	1106867500	66100	66100	66200	66100	44
307	20230612	134500	1103957900	66200	66100	66200	66100	29
308	20230612	134400	1102039000	66100	66200	66200	66100	18
309	20230612	134300	1100848000	66200	66100	66200	66100	56
310	20230612	134200	1097144000	66200	66100	66200	66100	25
311	20230612	134100	1095489200	66100	66300	66300	66100	93
312	20230612	134000	1089334100	66200	66100	66200	66000	134
313	20230612	133900	1080475700	66100	66000	66100	66000	96
314	20230612	133800	1074137700	66000	66100	66100	66000	48
315	20230612	133700	1070968600	66100	66100	66100	66000	46
316	20230612	133600	1067930000	66000	66100	66100	66000	25
317	20230612	133500	1066278800	66000	66100	66100	66000	38
318	20230612	133400	1063770000	66000	66100	66100	66000	29
319	20230612	133300	1061854600	66000	66000	66100	66000	68
320	20230612	133200	1057364800	66100	66100	66100	66000	29
321	20230612	133100	1055448800	66000	66100	66100	66000	37
322	20230612	133000	1053006000	66000	66000	66100	66000	30
323	20230612	132900	1051024300	66100	66000	66100	66000	42
324	20230612	132800	1048250900	66100	66000	66100	66000	52
325	20230612	132700	1044815900	66000	66000	66100	66000	30
326	20230612	132600	1042835200	66000	66000	66100	66000	44
327	20230612	132500	1039930900	66000	66100	66100	66000	24
328	20230612	132400	1038346000	66100	66100	66100	66000	94
329	20230612	132300	1032134800	66000	66000	66100	66000	53
330	20230612	132200	1028636200	66000	66000	66100	66000	25
331	20230612	132100	1026985700	66000	66000	66100	66000	57
332	20230612	132000	1023221300	66100	66000	66100	66000	54
333	20230612	131900	1019653100	66000	66000	66100	66000	76
334	20230612	131800	1014636800	66100	66000	66100	66000	38
335	20230612	131700	1012128100	66000	66000	66100	66000	23
336	20230612	131600	1010609300	66000	66000	66100	66000	83
337	20230612	131500	1005131000	66000	66000	66100	66000	22
338	20230612	131400	1003678200	66100	66000	66100	66000	32
339	20230612	131300	1001565300	66100	66000	66100	66000	35
340	20230612	131200	999255200	66000	66100	66100	66000	37
341	20230612	131100	996811800	66000	66000	66100	66000	18
342	20230612	131000	995623600	66000	66000	66100	66000	31
343	20230612	130900	993577100	66100	66000	66100	66000	26
344	20230612	130800	991860300	66100	66000	66100	66000	22
345	20230612	130700	990408100	66000	66100	66100	66000	29
346	20230612	130600	988493300	66000	66100	66100	66000	47
347	20230612	130500	985390800	66000	66000	66100	66000	28
348	20230612	130400	983542600	66100	66000	66100	66000	23
349	20230612	130300	982023900	66000	66000	66100	66000	54
350	20230612	130200	978458600	66000	66000	66100	66000	30
351	20230612	130100	976477700	66100	66000	66100	66000	27
352	20230612	130000	974694800	66000	66100	66100	66000	20
353	20230612	125900	973374700	66100	66100	66100	66000	64
354	20230612	125800	969150200	66000	66100	66100	66000	27
355	20230612	125700	967367100	66000	66000	66100	66000	23
356	20230612	125600	965848500	66000	66000	66100	66000	74
357	20230612	125500	960964200	66100	66000	66100	66000	20
358	20230612	125400	959643900	66000	66000	66100	66000	23
359	20230612	125300	958125400	66000	66100	66100	66000	67
360	20230612	125200	953703300	66100	66000	66100	66000	27
361	20230612	125100	951920900	66100	66000	66100	66000	34
362	20230612	125000	949674800	66100	66000	66100	66000	52
363	20230612	124900	946242400	66000	66000	66100	66000	27
364	20230612	124800	944460200	66100	66000	66100	66000	37
365	20230612	124700	942017300	66000	66100	66100	66000	23
366	20230612	124600	940499000	66100	66000	66100	66000	36
367	20230612	124500	938122900	66000	66100	66100	66000	38
368	20230612	124400	935614200	66000	66000	66000	66000	10
369	20230612	124300	934954200	66000	66100	66100	66000	31
370	20230612	124200	932907700	66100	66000	66100	66000	37
371	20230612	124100	930463400	66100	66000	66100	66000	29
372	20230612	124000	928548300	66000	66000	66100	66000	51
373	20230612	123900	925182000	66000	66100	66100	66000	23
374	20230612	123800	923663500	66100	66100	66100	66000	21
375	20230612	123700	922277300	66100	66000	66100	66000	20
376	20230612	123600	920956900	66000	66000	66000	66000	47
377	20230612	123500	917854900	66100	66000	66100	66000	22
378	20230612	123400	916402200	66000	66100	66100	66000	22
379	20230612	123300	914949800	66000	66000	66000	66000	68
380	20230612	123200	910461800	66000	66000	66100	66000	27
381	20230612	123100	908679100	66000	66100	66100	66000	16
382	20230612	123000	907623000	66100	66000	66100	66000	52
383	20230612	122900	904190500	66000	66100	66100	66000	18
384	20230612	122800	903002300	66100	66000	66100	66000	26
385	20230612	122700	901285800	66100	66000	66100	66000	29
386	20230612	122600	899371500	66000	66000	66100	66000	49
387	20230612	122500	896137000	66000	66000	66100	66000	30
388	20230612	122400	894156600	66100	66000	66100	66000	14
389	20230612	122300	893232300	66000	66100	66100	66000	44
390	20230612	122200	890326300	66100	66100	66100	66000	21
391	20230612	122100	888939100	66000	66000	66100	66000	34
392	20230612	122000	886694700	66000	66000	66100	66000	50
393	20230612	121900	883393600	66000	66100	66100	66000	27
394	20230612	121800	881611000	66000	66000	66000	66000	22
395	20230612	121700	880159000	66000	66000	66100	66000	32
396	20230612	121600	878046500	66000	66000	66100	66000	42
397	20230612	121500	875274400	66100	66000	66100	66000	54
398	20230612	121400	871709800	66000	66100	66100	66000	24
399	20230612	121300	870125700	66100	66000	66100	66000	47
400	20230612	121200	867023300	66100	66000	66100	66000	23
401	20230612	121100	865505000	66100	66100	66100	66000	16
402	20230612	121000	864448600	66000	66100	66100	66000	44
403	20230612	120900	861542200	66100	66100	66100	66000	20
404	20230612	120800	860221800	66000	66000	66100	66000	47
405	20230612	120700	857117300	66100	66000	66100	66000	16
406	20230612	120600	856060700	66000	66000	66100	66000	50
407	20230612	120500	852760100	66000	66100	66100	66000	12
408	20230612	120400	851968000	66000	66000	66100	66000	22
409	20230612	120300	850515500	66000	66100	66100	66000	145
410	20230612	120200	840943600	66000	66000	66200	66000	16
411	20230612	120100	839886300	66100	66100	66100	66100	47
412	20230612	120000	836779600	66100	66100	66100	66000	110
413	20230612	115900	829511300	66000	66100	66100	66000	60
414	20230612	115800	825550600	66000	66000	66000	66000	18
415	20230612	115700	824362600	66000	66000	66100	66000	28
416	20230612	115600	822513600	66000	66000	66100	66000	82
417	20230612	115500	817100300	66100	66100	66100	66000	35
418	20230612	115400	814789000	66000	66000	66100	66000	187
419	20230612	115300	802446900	66000	66000	66100	66000	67
420	20230612	115200	798024600	66000	66100	66100	66000	101
421	20230612	115100	791357400	66000	66000	66100	66000	23
422	20230612	115000	789838600	66000	66000	66000	66000	56
423	20230612	114900	786142600	66100	66000	66100	66000	41
424	20230612	114800	783435400	66000	66000	66100	66000	20
425	20230612	114700	782115300	66000	66000	66100	66000	22
426	20230612	114600	780662900	66100	66000	66100	66000	28
427	20230612	114500	778814300	66000	66000	66100	66000	30
428	20230612	114400	776832900	66000	66000	66100	66000	19
429	20230612	114300	775578600	66000	66000	66100	66000	46
430	20230612	114200	772542400	66000	66000	66100	66000	27
431	20230612	114100	770759900	66100	66000	66100	66000	137
432	20230612	114000	761716900	66000	66000	66100	66000	132
433	20230612	113900	752996400	66000	66100	66100	66000	33
434	20230612	113800	750818300	66000	66000	66100	66000	15
435	20230612	113700	749828000	66000	66000	66100	66000	54
436	20230612	113600	746263900	66000	66000	66100	66000	23
437	20230612	113500	744745500	66100	66000	66100	66000	166
438	20230612	113400	733789400	66100	66000	66100	66000	187
439	20230612	113300	721447000	66100	66100	66100	66000	78
440	20230612	113200	716298400	66000	66000	66100	66000	34
441	20230612	113100	714054300	66000	66000	66100	66000	17
442	20230612	113000	712931900	66000	66100	66100	66000	59
443	20230612	112900	709037600	66100	66000	66100	66000	12
444	20230612	112800	708245100	66000	66000	66100	66000	17
445	20230612	112700	707122500	66100	66000	66100	66000	69
446	20230612	112600	702568000	66000	66000	66100	66000	68
447	20230612	112500	698079400	66000	66100	66100	66000	17
448	20230612	112400	696957000	66000	66000	66100	66000	9
449	20230612	112300	696362900	66100	66000	66100	66000	17
450	20230612	112200	695240400	66000	66100	66100	66000	13
451	20230612	112100	694382000	66000	66000	66000	66000	13
452	20230612	112000	693524000	66000	66100	66100	66000	52
453	20230612	111900	690091300	66000	66100	66100	66000	27
454	20230612	111800	688308700	66000	66100	66100	66000	25
455	20230612	111700	686657200	66100	66000	66100	66000	36
456	20230612	111600	684280900	66100	66100	66100	66000	13
457	20230612	111500	683422500	66100	66000	66100	66000	240
458	20230612	111400	667582400	66100	66000	66100	66000	16
459	20230612	111300	666525900	66000	66000	66100	66000	230
460	20230612	111200	651344900	66100	66100	66100	66000	727
461	20230612	111100	603316100	66100	66200	66200	66100	18
462	20230612	111000	602125700	66200	66200	66200	66100	37
463	20230612	110900	599679500	66200	66200	66200	66100	29
464	20230612	110800	597760600	66100	66100	66200	66100	12
465	20230612	110700	596967200	66200	66200	66200	66100	15
466	20230612	110600	595975300	66100	66100	66200	66100	18
467	20230612	110500	594784900	66200	66200	66200	66100	167
468	20230612	110400	583730600	66200	66200	66200	66200	12
469	20230612	110300	582936200	66300	66100	66300	66100	110
470	20230612	110200	575653900	66100	66200	66200	66100	53
471	20230612	110100	572146400	66200	66200	66200	66100	17
472	20230612	110000	571022000	66100	66200	66200	66100	19
473	20230612	105900	569765500	66100	66200	66200	66100	21
474	20230612	105800	568376900	66200	66200	66200	66100	15
475	20230612	105700	567385000	66100	66100	66200	66100	35
476	20230612	105600	565071400	66100	66200	66200	66100	25
477	20230612	105500	563418400	66200	66100	66200	66100	10
478	20230612	105400	562757300	66200	66100	66200	66100	89
479	20230612	105300	556869000	66100	66200	66200	66100	123
480	20230612	105200	548730500	66300	66300	66300	66200	19
481	20230612	105100	547472000	66200	66200	66300	66200	31
482	20230612	105000	545418200	66100	66200	66200	66100	132
483	20230612	104900	536683300	66200	66200	66200	66100	167
484	20230612	104800	525631000	66200	66200	66300	66200	16
485	20230612	104700	524571300	66300	66300	66300	66300	150
486	20230612	104600	514626300	66400	66300	66400	66300	12
487	20230612	104500	513830200	66300	66300	66300	66200	175
488	20230612	104400	502228600	66300	66200	66300	66200	50
489	20230612	104300	498918300	66200	66300	66300	66200	26
490	20230612	104200	497195600	66300	66300	66300	66200	15
491	20230612	104100	496201900	66200	66300	66300	66200	8
492	20230612	104000	495671900	66300	66400	66400	66300	65
493	20230612	103900	491362200	66300	66300	66400	66200	83
494	20230612	103800	485865700	66200	66200	66300	66200	19
495	20230612	103700	484607400	66200	66200	66300	66200	728
496	20230612	103600	436411800	66100	66100	66100	66100	9
497	20230612	103500	435816900	66200	66100	66200	66100	16
498	20230612	103400	434758900	66100	66100	66200	66100	15
499	20230612	103300	433767200	66200	66100	66200	66100	13
500	20230612	103200	432907500	66200	66200	66200	66100	16
501	20230612	103100	431849200	66100	66100	66200	66100	66
502	20230612	103000	427486500	66100	66200	66200	66100	91
503	20230612	102900	421463200	66100	66300	66300	66100	813
504	20230612	102800	367628100	66300	66300	66400	66300	16
505	20230612	102700	366566800	66300	66400	66400	66300	37
506	20230612	102600	364113600	66300	66400	66400	66300	12
507	20230612	102500	363317600	66300	66300	66400	66300	14
508	20230612	102400	362389300	66300	66400	66400	66300	119
509	20230612	102300	354499100	66300	66300	66400	66300	53
510	20230612	102200	350980800	66300	66400	66400	66300	67
511	20230612	102100	346538100	66300	66500	66500	66300	415
512	20230612	102000	318983100	66400	66400	66500	66400	20
513	20230612	101900	317654900	66500	66400	66500	66400	15
514	20230612	101800	316658300	66500	66500	66500	66400	260
515	20230612	101700	299368400	66500	66600	66600	66500	32
516	20230612	101600	297240000	66500	66600	66600	66500	13
517	20230612	101500	296375400	66600	66500	66600	66500	20
518	20230612	101400	295043800	66500	66500	66600	66500	33
519	20230612	101300	292848900	66600	66600	66600	66600	3
520	20230612	101200	292649100	66600	66600	66600	66500	13
521	20230612	101100	291783400	66600	66500	66600	66500	135
522	20230612	101000	282805400	66500	66500	66600	66500	40
523	20230612	100900	280145300	66600	66500	66600	66500	112
524	20230612	100800	272692000	66500	66600	66600	66500	9
525	20230612	100700	272093100	66500	66500	66600	66500	107
526	20230612	100600	264969600	66500	66600	66600	66500	30
527	20230612	100500	262972000	66600	66500	66600	66500	12
528	20230612	100400	262172900	66600	66500	66600	66500	48
529	20230612	100300	258979000	66500	66600	66600	66500	104
530	20230612	100200	252062700	66600	66600	66600	66500	10
531	20230612	100100	251397100	66500	66500	66500	66500	52
532	20230612	100000	247939100	66500	66600	66600	66500	9
533	20230612	095900	247339900	66600	66600	66600	66600	2
534	20230612	095800	247206700	66600	66500	66600	66500	62
535	20230612	095700	243082700	66500	66500	66600	66500	20
536	20230612	095600	241751100	66600	66500	66600	66500	7
537	20230612	095500	241285000	66600	66600	66600	66500	11
538	20230612	095400	240553000	66600	66500	66600	66500	3
539	20230612	095300	240353300	66500	66600	66600	66500	223
540	20230612	095200	225501600	66600	66600	66600	66600	3
541	20230612	095100	225301800	66600	66500	66600	66500	9
542	20230612	095000	224702600	66500	66500	66500	66500	24
543	20230612	094900	223106600	66500	66600	66600	66500	9
544	20230612	094800	222507600	66500	66600	66700	66500	210
545	20230612	094700	208520400	66700	66700	66700	66600	7
546	20230612	094600	208053700	66700	66700	66700	66700	2
547	20230612	094500	207920300	66700	66700	66700	66700	5
548	20230612	094400	207586800	66600	66700	66700	66600	96
549	20230612	094300	201192800	66700	66700	66700	66600	10
550	20230612	094200	200526400	66700	66600	66700	66600	34
551	20230612	094100	198260400	66600	66600	66700	66600	29
552	20230612	094000	196328900	66700	66600	66700	66600	84
553	20230612	093900	190732900	66600	66700	66700	66600	8
554	20230612	093800	190200000	66700	66700	66700	66700	192
555	20230612	093700	177393600	66800	66700	66800	66700	131
556	20230612	093600	168655800	66700	66700	66800	66700	8
557	20230612	093500	168121900	66800	66800	66800	66700	17
558	20230612	093400	166986700	66700	66800	66800	66700	9
559	20230612	093300	166385700	66800	66800	66800	66800	23
560	20230612	093200	164849300	66800	66700	66800	66700	22
561	20230612	093100	163381700	66700	66700	66800	66700	59
562	20230612	093000	159445800	66700	66700	66700	66700	5
563	20230612	092900	159112300	66700	66700	66800	66700	15
564	20230612	092800	158111300	66700	66900	66900	66700	219
565	20230612	092700	143482100	66800	66900	66900	66800	9
566	20230612	092600	142880100	66900	66900	66900	66900	16
567	20230612	092500	141809700	66900	66800	66900	66800	82
568	20230612	092400	136326400	66800	66900	66900	66800	12
569	20230612	092300	135524500	66900	66800	66900	66800	38
570	20230612	092200	132982700	66800	66900	67000	66800	67
571	20230612	092100	128500000	66900	66900	66900	66800	97
572	20230612	092000	122010800	66900	66900	67000	66900	187
573	20230612	091900	109500400	66800	66900	66900	66800	3
574	20230612	091800	109299900	66900	66900	66900	66800	27
575	20230612	091700	107493700	66800	66800	66800	66800	1
576	20230612	091600	107426900	66800	66800	66800	66800	141
577	20230612	091500	98008100	66800	66800	66900	66800	42
578	20230612	091400	95201700	66800	66900	66900	66800	28
579	20230612	091300	93328600	67000	67000	67000	67000	63
580	20230612	091200	89107600	67000	66900	67000	66800	39
581	20230612	091100	86497600	67000	66800	67000	66700	238
582	20230612	091000	70593100	66800	66900	66900	66700	61
583	20230612	090900	66518500	66700	66700	67000	66700	36
584	20230612	090800	64110500	66700	66800	66800	66700	25
585	20230612	090700	62442900	66700	66900	66900	66700	221
586	20230612	090600	47679600	66800	66800	67000	66800	304
587	20230612	090500	27347700	66800	66700	66800	66700	28
588	20230612	090400	25479800	66700	66800	66800	66700	99
589	20230612	090300	18868200	66900	66900	66900	66900	1
590	20230612	090200	18801300	66800	66900	66900	66800	65
591	20230612	090100	14454900	66900	66700	66900	66700	6
592	20230612	090000	14053700	66700	66600	66700	66600	211