KissMeData/010130/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202700	19833368000	504000	504000	504000	504000	3602
3	20230615	202600	19833368000	504000	504000	504000	504000	0
4	20230615	202500	19833368000	504000	504000	504000	504000	0
5	20230615	202400	19833368000	504000	504000	504000	504000	0
6	20230615	202300	19833368000	504000	504000	504000	504000	0
7	20230615	202200	19833368000	504000	504000	504000	504000	0
8	20230615	202100	19833368000	504000	504000	504000	504000	0
9	20230615	202000	19833368000	504000	504000	504000	504000	0
10	20230615	201900	19833368000	504000	504000	504000	504000	0
11	20230615	201800	19833368000	504000	504000	504000	504000	0
12	20230615	201700	19833368000	504000	504000	504000	504000	0
13	20230615	201600	19833368000	504000	504000	504000	504000	0
14	20230615	201500	19833368000	504000	504000	504000	504000	0
15	20230615	201400	19833368000	504000	504000	504000	504000	0
16	20230615	201300	19833368000	504000	504000	504000	504000	0
17	20230615	201200	19833368000	504000	504000	504000	504000	0
18	20230615	201100	19833368000	504000	504000	504000	504000	0
19	20230615	201000	19833368000	504000	504000	504000	504000	0
20	20230615	200900	19833368000	504000	504000	504000	504000	0
21	20230615	200800	19833368000	504000	504000	504000	504000	0
22	20230615	200700	19833368000	504000	504000	504000	504000	0
23	20230615	200600	19833368000	504000	504000	504000	504000	0
24	20230615	200500	19833368000	504000	504000	504000	504000	0
25	20230615	200400	19833368000	504000	504000	504000	504000	0
26	20230615	200300	19833368000	504000	504000	504000	504000	0
27	20230615	200200	19833368000	504000	504000	504000	504000	0
28	20230615	200100	19833368000	504000	504000	504000	504000	0
29	20230615	200000	19833368000	504000	504000	504000	504000	0
30	20230615	195900	19833368000	504000	504000	504000	504000	0
31	20230615	195800	19833368000	504000	504000	504000	504000	0
32	20230615	195700	19833368000	504000	504000	504000	504000	3602
33	20230615	195600	19833368000	504000	504000	504000	504000	0
34	20230615	195500	19833368000	504000	504000	504000	504000	0
35	20230615	195400	19833368000	504000	504000	504000	504000	0
36	20230615	195300	19833368000	504000	504000	504000	504000	0
37	20230615	195200	19833368000	504000	504000	504000	504000	0
38	20230615	195100	19833368000	504000	504000	504000	504000	0
39	20230615	195000	19833368000	504000	504000	504000	504000	0
40	20230615	194900	19833368000	504000	504000	504000	504000	0
41	20230615	194800	19833368000	504000	504000	504000	504000	0
42	20230615	194700	19833368000	504000	504000	504000	504000	0
43	20230615	194600	19833368000	504000	504000	504000	504000	0
44	20230615	194500	19833368000	504000	504000	504000	504000	0
45	20230615	194400	19833368000	504000	504000	504000	504000	0
46	20230615	194300	19833368000	504000	504000	504000	504000	0
47	20230615	194200	19833368000	504000	504000	504000	504000	0
48	20230615	194100	19833368000	504000	504000	504000	504000	0
49	20230615	194000	19833368000	504000	504000	504000	504000	0
50	20230615	193900	19833368000	504000	504000	504000	504000	0
51	20230615	193800	19833368000	504000	504000	504000	504000	0
52	20230615	193700	19833368000	504000	504000	504000	504000	0
53	20230615	193600	19833368000	504000	504000	504000	504000	0
54	20230615	193500	19833368000	504000	504000	504000	504000	0
55	20230615	193400	19833368000	504000	504000	504000	504000	0
56	20230615	193300	19833368000	504000	504000	504000	504000	0
57	20230615	193200	19833368000	504000	504000	504000	504000	0
58	20230615	193100	19833368000	504000	504000	504000	504000	0
59	20230615	193000	19833368000	504000	504000	504000	504000	0
60	20230615	192900	19833368000	504000	504000	504000	504000	0
61	20230615	192800	19833368000	504000	504000	504000	504000	0
62	20230615	192700	19833368000	504000	504000	504000	504000	3602
63	20230615	192600	19833368000	504000	504000	504000	504000	0
64	20230615	192500	19833368000	504000	504000	504000	504000	0
65	20230615	192400	19833368000	504000	504000	504000	504000	0
66	20230615	192300	19833368000	504000	504000	504000	504000	0
67	20230615	192200	19833368000	504000	504000	504000	504000	0
68	20230615	192100	19833368000	504000	504000	504000	504000	0
69	20230615	192000	19833368000	504000	504000	504000	504000	0
70	20230615	191900	19833368000	504000	504000	504000	504000	0
71	20230615	191800	19833368000	504000	504000	504000	504000	0
72	20230615	191700	19833368000	504000	504000	504000	504000	0
73	20230615	191600	19833368000	504000	504000	504000	504000	0
74	20230615	191500	19833368000	504000	504000	504000	504000	0
75	20230615	191400	19833368000	504000	504000	504000	504000	0
76	20230615	191300	19833368000	504000	504000	504000	504000	0
77	20230615	191200	19833368000	504000	504000	504000	504000	0
78	20230615	191100	19833368000	504000	504000	504000	504000	0
79	20230615	191000	19833368000	504000	504000	504000	504000	0
80	20230615	190900	19833368000	504000	504000	504000	504000	0
81	20230615	190800	19833368000	504000	504000	504000	504000	0
82	20230615	190700	19833368000	504000	504000	504000	504000	0
83	20230615	190600	19833368000	504000	504000	504000	504000	0
84	20230615	190500	19833368000	504000	504000	504000	504000	0
85	20230615	190400	19833368000	504000	504000	504000	504000	0
86	20230615	190300	19833368000	504000	504000	504000	504000	0
87	20230615	190200	19833368000	504000	504000	504000	504000	0
88	20230615	190100	19833368000	504000	504000	504000	504000	0
89	20230615	190000	19833368000	504000	504000	504000	504000	0
90	20230615	185900	19833368000	504000	504000	504000	504000	0
91	20230615	185800	19833368000	504000	504000	504000	504000	0
92	20230615	185700	19833368000	504000	504000	504000	504000	3602
93	20230615	185600	19833368000	504000	504000	504000	504000	0
94	20230615	185500	19833368000	504000	504000	504000	504000	0
95	20230615	185400	19833368000	504000	504000	504000	504000	0
96	20230615	185300	19833368000	504000	504000	504000	504000	0
97	20230615	185200	19833368000	504000	504000	504000	504000	0
98	20230615	185100	19833368000	504000	504000	504000	504000	0
99	20230615	185000	19833368000	504000	504000	504000	504000	0
100	20230615	184900	19833368000	504000	504000	504000	504000	0
101	20230615	184800	19833368000	504000	504000	504000	504000	0
102	20230615	184700	19833368000	504000	504000	504000	504000	0
103	20230615	184600	19833368000	504000	504000	504000	504000	0
104	20230615	184500	19833368000	504000	504000	504000	504000	0
105	20230615	184400	19833368000	504000	504000	504000	504000	0
106	20230615	184300	19833368000	504000	504000	504000	504000	0
107	20230615	184200	19833368000	504000	504000	504000	504000	0
108	20230615	184100	19833368000	504000	504000	504000	504000	0
109	20230615	184000	19833368000	504000	504000	504000	504000	0
110	20230615	183900	19833368000	504000	504000	504000	504000	0
111	20230615	183800	19833368000	504000	504000	504000	504000	0
112	20230615	183700	19833368000	504000	504000	504000	504000	0
113	20230615	183600	19833368000	504000	504000	504000	504000	0
114	20230615	183500	19833368000	504000	504000	504000	504000	0
115	20230615	183400	19833368000	504000	504000	504000	504000	0
116	20230615	183300	19833368000	504000	504000	504000	504000	0
117	20230615	183200	19833368000	504000	504000	504000	504000	0
118	20230615	183100	19833368000	504000	504000	504000	504000	0
119	20230615	183000	19833368000	504000	504000	504000	504000	0
120	20230615	182900	19833368000	504000	504000	504000	504000	0
121	20230615	182800	19833368000	504000	504000	504000	504000	0
122	20230615	182700	19833368000	504000	504000	504000	504000	3602
123	20230615	182600	19833368000	504000	504000	504000	504000	0
124	20230615	182500	19833368000	504000	504000	504000	504000	0
125	20230615	182400	19833368000	504000	504000	504000	504000	0
126	20230615	182300	19833368000	504000	504000	504000	504000	0
127	20230615	182200	19833368000	504000	504000	504000	504000	0
128	20230615	182100	19833368000	504000	504000	504000	504000	0
129	20230615	182000	19833368000	504000	504000	504000	504000	0
130	20230615	181900	19833368000	504000	504000	504000	504000	0
131	20230615	181800	19833368000	504000	504000	504000	504000	0
132	20230615	181700	19833368000	504000	504000	504000	504000	0
133	20230615	181600	19833368000	504000	504000	504000	504000	0
134	20230615	181500	19833368000	504000	504000	504000	504000	0
135	20230615	181400	19833368000	504000	504000	504000	504000	0
136	20230615	181300	19833368000	504000	504000	504000	504000	0
137	20230615	181200	19833368000	504000	504000	504000	504000	0
138	20230615	181100	19833368000	504000	504000	504000	504000	0
139	20230615	181000	19833368000	504000	504000	504000	504000	0
140	20230615	180900	19833368000	504000	504000	504000	504000	0
141	20230615	180800	19833368000	504000	504000	504000	504000	0
142	20230615	180700	19833368000	504000	504000	504000	504000	0
143	20230615	180600	19833368000	504000	504000	504000	504000	0
144	20230615	180500	19833368000	504000	504000	504000	504000	0
145	20230615	180400	19833368000	504000	504000	504000	504000	0
146	20230615	180300	19833368000	504000	504000	504000	504000	0
147	20230615	180200	19833368000	504000	504000	504000	504000	0
148	20230615	180100	19833368000	504000	504000	504000	504000	0
149	20230615	180000	19833368000	504000	504000	504000	504000	0
150	20230615	175900	19833368000	504000	504000	504000	504000	0
151	20230615	175800	19833368000	504000	504000	504000	504000	0
152	20230615	175700	19833368000	504000	504000	504000	504000	3602
153	20230615	175600	19833368000	504000	504000	504000	504000	0
154	20230615	175500	19833368000	504000	504000	504000	504000	0
155	20230615	175400	19833368000	504000	504000	504000	504000	0
156	20230615	175300	19833368000	504000	504000	504000	504000	0
157	20230615	175200	19833368000	504000	504000	504000	504000	0
158	20230615	175100	19833368000	504000	504000	504000	504000	0
159	20230615	175000	19833368000	504000	504000	504000	504000	0
160	20230615	174900	19833368000	504000	504000	504000	504000	0
161	20230615	174800	19833368000	504000	504000	504000	504000	0
162	20230615	174700	19833368000	504000	504000	504000	504000	0
163	20230615	174600	19833368000	504000	504000	504000	504000	0
164	20230615	174500	19833368000	504000	504000	504000	504000	0
165	20230615	174400	19833368000	504000	504000	504000	504000	0
166	20230615	174300	19833368000	504000	504000	504000	504000	0
167	20230615	174200	19833368000	504000	504000	504000	504000	0
168	20230615	174100	19833368000	504000	504000	504000	504000	0
169	20230615	174000	19833368000	504000	504000	504000	504000	0
170	20230615	173900	19833368000	504000	504000	504000	504000	0
171	20230615	173800	19833368000	504000	504000	504000	504000	0
172	20230615	173700	19833368000	504000	504000	504000	504000	0
173	20230615	173600	19833368000	504000	504000	504000	504000	0
174	20230615	173500	19833368000	504000	504000	504000	504000	0
175	20230615	173400	19833368000	504000	504000	504000	504000	0
176	20230615	173300	19833368000	504000	504000	504000	504000	0
177	20230615	173200	19833368000	504000	504000	504000	504000	0
178	20230615	173100	19833368000	504000	504000	504000	504000	0
179	20230615	173000	19833368000	504000	504000	504000	504000	0
180	20230615	172900	19833368000	504000	504000	504000	504000	0
181	20230615	172800	19833368000	504000	504000	504000	504000	0
182	20230615	172700	19833368000	504000	504000	504000	504000	3602
183	20230615	172600	19833368000	504000	504000	504000	504000	0
184	20230615	172500	19833368000	504000	504000	504000	504000	0
185	20230615	172400	19833368000	504000	504000	504000	504000	0
186	20230615	172300	19833368000	504000	504000	504000	504000	0
187	20230615	172200	19833368000	504000	504000	504000	504000	0
188	20230615	172100	19833368000	504000	504000	504000	504000	0
189	20230615	172000	19833368000	504000	504000	504000	504000	0
190	20230615	171900	19833368000	504000	504000	504000	504000	0
191	20230615	171800	19833368000	504000	504000	504000	504000	0
192	20230615	171700	19833368000	504000	504000	504000	504000	0
193	20230615	171600	19833368000	504000	504000	504000	504000	0
194	20230615	171500	19833368000	504000	504000	504000	504000	0
195	20230615	171400	19833368000	504000	504000	504000	504000	0
196	20230615	171300	19833368000	504000	504000	504000	504000	0
197	20230615	171200	19833368000	504000	504000	504000	504000	0
198	20230615	171100	19833368000	504000	504000	504000	504000	0
199	20230615	171000	19833368000	504000	504000	504000	504000	0
200	20230615	170900	19833368000	504000	504000	504000	504000	0
201	20230615	170800	19833368000	504000	504000	504000	504000	0
202	20230615	170700	19833368000	504000	504000	504000	504000	0
203	20230615	170600	19833368000	504000	504000	504000	504000	0
204	20230615	170500	19833368000	504000	504000	504000	504000	0
205	20230615	170400	19833368000	504000	504000	504000	504000	0
206	20230615	170300	19833368000	504000	504000	504000	504000	0
207	20230615	170200	19833368000	504000	504000	504000	504000	0
208	20230615	170100	19833368000	504000	504000	504000	504000	0
209	20230615	170000	19833368000	504000	504000	504000	504000	0
210	20230615	165900	19833368000	504000	504000	504000	504000	0
211	20230615	165800	19833368000	504000	504000	504000	504000	0
212	20230615	165700	19833368000	504000	504000	504000	504000	3602
213	20230615	165600	19833368000	504000	504000	504000	504000	0
214	20230615	165500	19833368000	504000	504000	504000	504000	0
215	20230615	165400	19833368000	504000	504000	504000	504000	0
216	20230615	165300	19833368000	504000	504000	504000	504000	0
217	20230615	165200	19833368000	504000	504000	504000	504000	0
218	20230615	165100	19833368000	504000	504000	504000	504000	0
219	20230615	165000	19833368000	504000	504000	504000	504000	0
220	20230615	164900	19833368000	504000	504000	504000	504000	0
221	20230615	164800	19833368000	504000	504000	504000	504000	0
222	20230615	164700	19833368000	504000	504000	504000	504000	0
223	20230615	164600	19833368000	504000	504000	504000	504000	0
224	20230615	164500	19833368000	504000	504000	504000	504000	0
225	20230615	164400	19833368000	504000	504000	504000	504000	0
226	20230615	164300	19833368000	504000	504000	504000	504000	0
227	20230615	164200	19833368000	504000	504000	504000	504000	0
228	20230615	164100	19833368000	504000	504000	504000	504000	0
229	20230615	164000	19833368000	504000	504000	504000	504000	0
230	20230615	163900	19833368000	504000	504000	504000	504000	0
231	20230615	163800	19833368000	504000	504000	504000	504000	0
232	20230615	163700	19833368000	504000	504000	504000	504000	0
233	20230615	163600	19833368000	504000	504000	504000	504000	0
234	20230615	163500	19833368000	504000	504000	504000	504000	0
235	20230615	163400	19833368000	504000	504000	504000	504000	0
236	20230615	163300	19833368000	504000	504000	504000	504000	0
237	20230615	163200	19833368000	504000	504000	504000	504000	0
238	20230615	163100	19833368000	504000	504000	504000	504000	0
239	20230615	163000	19833368000	504000	504000	504000	504000	0
240	20230615	162900	19833368000	504000	504000	504000	504000	0
241	20230615	162800	19833368000	504000	504000	504000	504000	0
242	20230615	162700	19833368000	504000	504000	504000	504000	3602
243	20230615	162600	19833368000	504000	504000	504000	504000	0
244	20230615	162500	19833368000	504000	504000	504000	504000	0
245	20230615	162400	19833368000	504000	504000	504000	504000	0
246	20230615	162300	19833368000	504000	504000	504000	504000	0
247	20230615	162200	19833368000	504000	504000	504000	504000	0
248	20230615	162100	19833368000	504000	504000	504000	504000	0
249	20230615	162000	19833368000	504000	504000	504000	504000	0
250	20230615	161900	19833368000	504000	504000	504000	504000	0
251	20230615	161800	19833368000	504000	504000	504000	504000	0
252	20230615	161700	19833368000	504000	504000	504000	504000	0
253	20230615	161600	19833368000	504000	504000	504000	504000	0
254	20230615	161500	19833368000	504000	504000	504000	504000	0
255	20230615	161400	19833368000	504000	504000	504000	504000	0
256	20230615	161300	19833368000	504000	504000	504000	504000	0
257	20230615	161200	19833368000	504000	504000	504000	504000	0
258	20230615	161100	19833368000	504000	504000	504000	504000	0
259	20230615	161000	19833368000	504000	504000	504000	504000	0
260	20230615	160900	19833368000	504000	504000	504000	504000	0
261	20230615	160800	19833368000	504000	504000	504000	504000	0
262	20230615	160700	19833368000	504000	504000	504000	504000	0
263	20230615	160600	19833368000	504000	504000	504000	504000	0
264	20230615	160500	19833368000	504000	504000	504000	504000	0
265	20230615	160400	19833368000	504000	504000	504000	504000	0
266	20230615	160300	19833368000	504000	504000	504000	504000	0
267	20230615	160200	19833368000	504000	504000	504000	504000	0
268	20230615	160100	19833368000	504000	504000	504000	504000	0
269	20230615	160000	19833368000	504000	504000	504000	504000	0
270	20230615	155900	19833368000	504000	504000	504000	504000	0
271	20230615	155800	19833368000	504000	504000	504000	504000	0
272	20230615	155700	19833368000	504000	504000	504000	504000	3602
273	20230615	155600	19833368000	504000	504000	504000	504000	0
274	20230615	155500	19833368000	504000	504000	504000	504000	0
275	20230615	155400	19833368000	504000	504000	504000	504000	0
276	20230615	155300	19833368000	504000	504000	504000	504000	0
277	20230615	155200	19833368000	504000	504000	504000	504000	0
278	20230615	155100	19833368000	504000	504000	504000	504000	0
279	20230615	155000	19833368000	504000	504000	504000	504000	0
280	20230615	154900	19833368000	504000	504000	504000	504000	0
281	20230615	154800	19833368000	504000	504000	504000	504000	0
282	20230615	154700	19833368000	504000	504000	504000	504000	0
283	20230615	154600	19833368000	504000	504000	504000	504000	0
284	20230615	154500	19833368000	504000	504000	504000	504000	0
285	20230615	154400	19833368000	504000	504000	504000	504000	0
286	20230615	154300	19833368000	504000	504000	504000	504000	0
287	20230615	154200	19833368000	504000	504000	504000	504000	0
288	20230615	154100	19833368000	504000	504000	504000	504000	0
289	20230615	154000	19833368000	504000	504000	504000	504000	0
290	20230615	153900	19833368000	504000	504000	504000	504000	0
291	20230615	153800	19833368000	504000	504000	504000	504000	0
292	20230615	153700	19833368000	504000	504000	504000	504000	0
293	20230615	153600	19833368000	504000	504000	504000	504000	0
294	20230615	153500	19833368000	504000	504000	504000	504000	0
295	20230615	153400	19833368000	504000	504000	504000	504000	0
296	20230615	153300	19833368000	504000	504000	504000	504000	0
297	20230615	153200	19833368000	504000	504000	504000	504000	0
298	20230615	153100	19833368000	504000	504000	504000	504000	0
299	20230615	153000	19833368000	504000	504000	504000	504000	3602
300	20230615	152900	18017960000	503000	503000	503000	503000	0
301	20230615	152800	18017960000	503000	503000	503000	503000	0
302	20230615	152700	18017960000	503000	503000	503000	503000	0
303	20230615	152600	18017960000	503000	503000	503000	503000	0
304	20230615	152500	18017960000	503000	503000	503000	503000	0
305	20230615	152400	18017960000	503000	503000	503000	503000	0
306	20230615	152300	18017960000	503000	503000	503000	503000	0
307	20230615	152200	18017960000	503000	503000	503000	503000	0
308	20230615	152100	18017960000	503000	503000	503000	503000	0
309	20230615	152000	18017960000	503000	503000	503000	503000	0
310	20230615	151900	18017960000	503000	502000	503000	502000	105
311	20230615	151800	17965210000	503000	504000	504000	503000	196
312	20230615	151700	17866440000	503000	504000	505000	503000	194
313	20230615	151600	17768633000	504000	503000	504000	502000	124
314	20230615	151500	17706256000	502000	504000	504000	502000	46
315	20230615	151400	17683101000	504000	504000	504000	503000	78
316	20230615	151300	17643792000	504000	503000	504000	502000	55
317	20230615	151200	17616103000	503000	503000	503000	502000	36
318	20230615	151100	17597997000	503000	503000	504000	502000	74
319	20230615	151000	17560774000	503000	503000	504000	502000	136
320	20230615	150900	17492345000	504000	504000	504000	503000	162
321	20230615	150800	17410802000	504000	504000	504000	502000	352
322	20230615	150700	17233716000	504000	504000	504000	504000	120
323	20230615	150600	17173236000	504000	503000	504000	503000	156
324	20230615	150500	17094728000	503000	504000	504000	503000	300
325	20230615	150400	16943816000	504000	504000	504000	503000	71
326	20230615	150300	16908078000	503000	504000	504000	503000	58
327	20230615	150200	16878882000	503000	504000	504000	503000	185
328	20230615	150100	16785797000	504000	504000	504000	503000	130
329	20230615	150000	16720369000	504000	504000	504000	503000	87
330	20230615	145900	16676562000	503000	504000	504000	503000	56
331	20230615	145800	16648350000	504000	504000	504000	503000	23
332	20230615	145700	16636763000	504000	505000	505000	503000	610
333	20230615	145600	16329298000	505000	504000	505000	504000	41
334	20230615	145500	16308618000	505000	505000	505000	504000	68
335	20230615	145400	16274284000	505000	505000	505000	504000	44
336	20230615	145300	16252067000	504000	505000	505000	504000	48
337	20230615	145200	16227839000	505000	505000	505000	504000	40
338	20230615	145100	16207642000	505000	505000	505000	504000	34
339	20230615	145000	16190474000	504000	504000	505000	504000	36
340	20230615	144900	16172297000	505000	505000	505000	504000	45
341	20230615	144800	16149573000	505000	505000	505000	504000	35
342	20230615	144700	16131900000	505000	505000	505000	504000	51
343	20230615	144600	16106152000	505000	504000	505000	504000	30
344	20230615	144500	16091005000	505000	506000	506000	504000	290
345	20230615	144400	15944535000	506000	506000	506000	505000	60
346	20230615	144300	15914180000	506000	506000	506000	505000	49
347	20230615	144200	15889387000	506000	506000	506000	505000	130
348	20230615	144100	15823611000	505000	505000	506000	505000	131
349	20230615	144000	15757439000	505000	504000	505000	504000	61
350	20230615	143900	15726640000	505000	505000	505000	504000	97
351	20230615	143800	15677658000	505000	504000	505000	504000	176
352	20230615	143700	15588784000	505000	505000	505000	504000	108
353	20230615	143600	15534252000	505000	505000	505000	505000	42
354	20230615	143500	15513042000	505000	505000	505000	505000	177
355	20230615	143400	15423657000	505000	505000	505000	504000	49
356	20230615	143300	15398916000	505000	504000	505000	504000	55
357	20230615	143200	15371143000	504000	505000	505000	504000	38
358	20230615	143100	15351957000	505000	505000	505000	504000	59
359	20230615	143000	15322169000	504000	503000	505000	503000	627
360	20230615	142900	15006242000	503000	504000	504000	503000	48
361	20230615	142800	14982069000	504000	503000	504000	503000	47
362	20230615	142700	14958395000	504000	504000	504000	503000	47
363	20230615	142600	14934708000	503000	504000	504000	503000	28
364	20230615	142500	14920600000	504000	504000	504000	503000	28
365	20230615	142400	14906491000	504000	504000	504000	503000	92
366	20230615	142300	14860187000	504000	503000	504000	503000	50
367	20230615	142200	14835018000	504000	504000	504000	504000	45
368	20230615	142100	14812338000	503000	504000	504000	503000	82
369	20230615	142000	14771015000	503000	503000	504000	503000	46
370	20230615	141900	14747859000	504000	504000	504000	503000	37
371	20230615	141800	14729217000	503000	504000	504000	503000	137
372	20230615	141700	14660273000	503000	504000	504000	503000	20
373	20230615	141600	14650201000	504000	504000	504000	503000	42
374	20230615	141500	14629037000	504000	504000	504000	503000	21
375	20230615	141400	14618459000	504000	504000	504000	503000	45
376	20230615	141300	14595782000	504000	504000	504000	503000	32
377	20230615	141200	14579656000	504000	503000	504000	503000	17
378	20230615	141100	14571090000	504000	504000	504000	503000	275
379	20230615	141000	14432724000	504000	504000	504000	503000	37
380	20230615	140900	14414078000	504000	504000	504000	503000	35
381	20230615	140800	14396445000	504000	504000	504000	503000	44
382	20230615	140700	14374277000	503000	504000	504000	503000	40
383	20230615	140600	14354129000	504000	504000	504000	503000	20
384	20230615	140500	14344053000	504000	504000	504000	503000	57
385	20230615	140400	14315329000	504000	504000	504000	503000	50
386	20230615	140300	14290151000	504000	504000	504000	503000	25
387	20230615	140200	14277556000	504000	504000	504000	503000	37
388	20230615	140100	14258911000	504000	503000	504000	503000	26
389	20230615	140000	14245812000	504000	503000	504000	503000	31
390	20230615	135900	14230193000	503000	504000	504000	503000	37
391	20230615	135800	14211550000	504000	504000	504000	503000	14
392	20230615	135700	14204498000	504000	504000	504000	503000	63
393	20230615	135600	14172748000	504000	504000	504000	503000	24
394	20230615	135500	14160653000	504000	503000	504000	503000	51
395	20230615	135400	14134952000	504000	503000	504000	503000	294
396	20230615	135300	13987056000	503000	503000	503000	502000	62
397	20230615	135200	13955875000	503000	503000	503000	502000	39
398	20230615	135100	13936265000	503000	502000	503000	502000	72
399	20230615	135000	13900054000	502000	502000	503000	502000	29
400	20230615	134900	13885481000	503000	503000	503000	502000	52
401	20230615	134800	13859326000	503000	502000	503000	502000	44
402	20230615	134700	13837221000	502000	503000	503000	502000	41
403	20230615	134600	13816605000	502000	503000	503000	502000	48
404	20230615	134500	13792468000	503000	502000	503000	502000	48
405	20230615	134400	13768336000	503000	503000	503000	502000	32
406	20230615	134300	13752255000	503000	503000	503000	502000	44
407	20230615	134200	13730131000	503000	503000	503000	502000	44
408	20230615	134100	13708005000	503000	502000	503000	502000	30
409	20230615	134000	13692924000	503000	502000	503000	502000	33
410	20230615	133900	13676332000	503000	503000	503000	502000	12
411	20230615	133800	13670300000	503000	502000	503000	502000	63
412	20230615	133700	13638618000	503000	503000	503000	502000	29
413	20230615	133600	13624037000	503000	503000	503000	502000	26
414	20230615	133500	13610960000	502000	503000	504000	502000	76
415	20230615	133400	13572735000	503000	502000	503000	502000	32
416	20230615	133300	13556647000	502000	503000	503000	502000	28
417	20230615	133200	13542569000	503000	503000	503000	502000	38
418	20230615	133100	13523463000	503000	502000	503000	502000	469
419	20230615	133000	13287842000	502000	504000	504000	502000	600
420	20230615	132900	12986022000	503000	503000	504000	503000	17
421	20230615	132800	12977461000	504000	504000	504000	503000	35
422	20230615	132700	12959822000	504000	504000	504000	503000	59
423	20230615	132600	12930091000	504000	504000	504000	503000	65
424	20230615	132500	12897338000	503000	504000	504000	503000	29
425	20230615	132400	12882729000	504000	504000	504000	503000	36
426	20230615	132300	12864592000	504000	503000	504000	503000	24
427	20230615	132200	12852503000	504000	504000	504000	503000	42
428	20230615	132100	12831340000	503000	504000	504000	503000	41
429	20230615	132000	12810679000	504000	504000	504000	503000	37
430	20230615	131900	12792036000	504000	504000	504000	503000	27
431	20230615	131800	12778432000	504000	503000	504000	503000	33
432	20230615	131700	12761807000	503000	504000	504000	503000	31
433	20230615	131600	12746190000	504000	504000	504000	503000	55
434	20230615	131500	12718476000	504000	504000	504000	503000	21
435	20230615	131400	12707893000	504000	504000	504000	503000	38
436	20230615	131300	12688743000	504000	504000	504000	504000	60
437	20230615	131200	12658503000	504000	504000	504000	503000	24
438	20230615	131100	12646410000	503000	504000	504000	503000	98
439	20230615	131000	12597022000	504000	504000	504000	503000	27
440	20230615	130900	12583418000	504000	503000	504000	503000	46
441	20230615	130800	12560239000	504000	505000	505000	504000	393
442	20230615	130700	12362145000	504000	505000	505000	504000	73
443	20230615	130600	12325282000	504000	505000	505000	504000	15
444	20230615	130500	12317709000	505000	505000	505000	504000	65
445	20230615	130400	12284910000	505000	505000	505000	504000	23
446	20230615	130300	12273296000	505000	505000	506000	505000	240
447	20230615	130200	12152082000	505000	505000	505000	505000	223
448	20230615	130100	12039467000	505000	505000	505000	504000	69
449	20230615	130000	12004627000	505000	505000	505000	504000	46
450	20230615	125900	11981398000	505000	505000	505000	505000	44
451	20230615	125800	11959178000	505000	505000	505000	504000	31
452	20230615	125700	11943526000	505000	505000	505000	504000	40
453	20230615	125600	11923327000	505000	504000	505000	504000	57
454	20230615	125500	11894544000	505000	505000	505000	504000	55
455	20230615	125400	11866771000	505000	505000	505000	505000	76
456	20230615	125300	11828391000	505000	505000	505000	504000	15
457	20230615	125200	11820818000	505000	505000	505000	504000	22
458	20230615	125100	11809709000	505000	505000	505000	504000	40
459	20230615	125000	11789514000	505000	505000	505000	504000	28
460	20230615	124900	11775376000	504000	505000	505000	504000	20
461	20230615	124800	11765278000	505000	505000	506000	504000	65
462	20230615	124700	11732437000	506000	505000	506000	505000	261
463	20230615	124600	11600599000	505000	505000	505000	505000	20
464	20230615	124500	11590499000	505000	504000	505000	504000	26
465	20230615	124400	11577373000	505000	505000	505000	504000	36
466	20230615	124300	11559194000	505000	504000	505000	504000	48
467	20230615	124200	11534957000	505000	505000	505000	504000	13
468	20230615	124100	11528393000	505000	505000	505000	504000	29
469	20230615	124000	11513749000	505000	505000	505000	504000	53
470	20230615	123900	11486987000	505000	505000	505000	504000	13
471	20230615	123800	11480424000	505000	505000	505000	505000	30
472	20230615	123700	11465274000	504000	505000	505000	504000	39
473	20230615	123600	11445581000	505000	505000	505000	505000	23
474	20230615	123500	11433966000	505000	505000	505000	504000	43
475	20230615	123400	11412255000	505000	505000	505000	504000	14
476	20230615	123300	11405186000	505000	505000	505000	504000	42
477	20230615	123200	11383979000	505000	505000	505000	504000	17
478	20230615	123100	11375397000	505000	505000	505000	505000	53
479	20230615	123000	11348632000	505000	505000	505000	504000	43
480	20230615	122900	11326919000	505000	505000	505000	504000	43
481	20230615	122800	11305207000	505000	504000	505000	504000	214
482	20230615	122700	11197298000	504000	504000	504000	503000	34
483	20230615	122600	11180164000	504000	504000	504000	503000	51
484	20230615	122500	11154465000	504000	504000	504000	504000	15
485	20230615	122400	11146905000	503000	504000	504000	503000	28
486	20230615	122300	11132796000	504000	504000	504000	503000	10
487	20230615	122200	11127757000	504000	504000	504000	503000	36
488	20230615	122100	11109619000	503000	504000	504000	503000	37
489	20230615	122000	11090978000	503000	504000	504000	503000	15
490	20230615	121900	11083419000	504000	504000	504000	503000	35
491	20230615	121800	11065781000	504000	504000	504000	503000	19
492	20230615	121700	11056206000	504000	505000	505000	504000	184
493	20230615	121600	10963447000	505000	504000	505000	504000	25
494	20230615	121500	10950829000	505000	505000	505000	504000	28
495	20230615	121400	10936691000	504000	505000	505000	504000	23
496	20230615	121300	10925080000	504000	505000	505000	504000	25
497	20230615	121200	10912459000	505000	504000	505000	504000	30
498	20230615	121100	10897321000	504000	505000	505000	504000	45
499	20230615	121000	10874598000	505000	504000	505000	504000	44
500	20230615	120900	10852394000	504000	505000	505000	504000	50
501	20230615	120800	10827182000	505000	505000	505000	504000	29
502	20230615	120700	10812540000	505000	505000	505000	505000	35
503	20230615	120600	10794865000	505000	505000	505000	504000	15
504	20230615	120500	10787297000	504000	505000	505000	504000	40
505	20230615	120400	10767099000	505000	505000	505000	503000	67
506	20230615	120300	10733321000	505000	504000	505000	504000	34
507	20230615	120200	10716181000	504000	505000	505000	503000	84
508	20230615	120100	10673845000	505000	505000	505000	504000	100
509	20230615	120000	10623439000	505000	505000	505000	504000	35
510	20230615	115900	10605768000	504000	504000	505000	503000	280
511	20230615	115800	10464606000	504000	504000	504000	504000	20
512	20230615	115700	10454526000	504000	504000	504000	503000	65
513	20230615	115600	10421770000	504000	504000	504000	503000	22
514	20230615	115500	10410685000	503000	504000	504000	503000	62
515	20230615	115400	10379483000	504000	503000	504000	503000	125
516	20230615	115300	10316569000	503000	504000	504000	503000	265
517	20230615	115200	10183235000	504000	504000	504000	503000	17
518	20230615	115100	10174668000	504000	504000	504000	503000	37
519	20230615	115000	10156022000	504000	504000	504000	503000	41
520	20230615	114900	10135379000	504000	504000	504000	503000	47
521	20230615	114800	10111721000	504000	504000	504000	503000	28
522	20230615	114700	10097613000	504000	504000	504000	503000	22
523	20230615	114600	10086531000	504000	503000	504000	503000	66
524	20230615	114500	10053273000	504000	504000	504000	503000	33
525	20230615	114400	10036643000	504000	504000	504000	504000	16
526	20230615	114300	10028579000	504000	504000	504000	503000	53
527	20230615	114200	10001872000	504000	504000	504000	503000	29
528	20230615	114100	9987259000	504000	504000	504000	504000	31
529	20230615	114000	9971635000	504000	504000	504000	503000	29
530	20230615	113900	9957021000	503000	503000	504000	503000	133
531	20230615	113800	9890108000	503000	503000	503000	502000	31
532	20230615	113700	9874517000	503000	503000	503000	502000	21
533	20230615	113600	9863957000	503000	503000	503000	502000	56
534	20230615	113500	9835809000	503000	503000	503000	502000	35
535	20230615	113400	9818206000	503000	503000	503000	503000	316
536	20230615	113300	9659258000	504000	504000	504000	503000	16
537	20230615	113200	9651197000	504000	504000	504000	504000	17
538	20230615	113100	9642629000	504000	504000	504000	503000	73
539	20230615	113000	9605838000	504000	503000	504000	503000	22
540	20230615	112900	9594753000	504000	504000	504000	504000	30
541	20230615	112800	9579633000	504000	504000	504000	503000	32
542	20230615	112700	9563506000	503000	504000	504000	503000	36
543	20230615	112600	9545365000	503000	504000	504000	503000	40
544	20230615	112500	9525218000	504000	504000	504000	503000	16
545	20230615	112400	9517156000	504000	504000	504000	504000	49
546	20230615	112300	9492460000	503000	504000	504000	503000	26
547	20230615	112200	9479357000	504000	504000	504000	503000	36
548	20230615	112100	9461217000	504000	504000	504000	503000	28
549	20230615	112000	9447118000	504000	504000	505000	503000	182
550	20230615	111900	9355382000	504000	504000	504000	503000	58
551	20230615	111800	9326151000	504000	504000	504000	504000	30
552	20230615	111700	9311031000	504000	504000	504000	503000	106
553	20230615	111600	9257609000	504000	504000	504000	503000	54
554	20230615	111500	9230394000	504000	504000	504000	503000	133
555	20230615	111400	9163364000	503000	503000	504000	503000	183
556	20230615	111300	9071135000	504000	504000	504000	503000	104
557	20230615	111200	9018731000	504000	504000	504000	503000	96
558	20230615	111100	8970353000	503000	504000	504000	503000	84
559	20230615	111000	8928021000	504000	504000	505000	503000	503
560	20230615	110900	8674496000	504000	504000	504000	502000	136
561	20230615	110800	8606041000	504000	503000	504000	502000	125
562	20230615	110700	8543133000	504000	503000	504000	502000	329
563	20230615	110600	8377632000	503000	503000	503000	503000	112
564	20230615	110500	8321296000	503000	503000	503000	502000	94
565	20230615	110400	8274018000	503000	503000	503000	502000	92
566	20230615	110300	8227748000	503000	503000	503000	502000	115
567	20230615	110200	8169926000	503000	502000	503000	501000	153
568	20230615	110100	8093048000	502000	502000	502000	501000	111
569	20230615	110000	8037346000	502000	502000	502000	502000	29
570	20230615	105900	8022788000	502000	502000	502000	501000	54
571	20230615	105800	7995682000	502000	502000	502000	501000	27
572	20230615	105700	7982145000	502000	501000	502000	501000	51
573	20230615	105600	7956566000	501000	501000	502000	501000	30
574	20230615	105500	7941518000	502000	502000	502000	501000	19
575	20230615	105400	7931981000	502000	501000	502000	501000	146
576	20230615	105300	7858720000	500000	502000	502000	500000	502
577	20230615	105200	7607207000	502000	502000	502000	501000	23
578	20230615	105100	7595662000	502000	502000	502000	501000	54
579	20230615	105000	7568568000	502000	501000	502000	501000	21
580	20230615	104900	7558031000	502000	504000	504000	502000	444
581	20230615	104800	7334760000	504000	504000	504000	503000	56
582	20230615	104700	7306551000	503000	504000	504000	503000	25
583	20230615	104600	7293964000	504000	504000	504000	503000	45
584	20230615	104500	7271311000	503000	504000	504000	503000	82
585	20230615	104400	7230033000	504000	504000	504000	503000	28
586	20230615	104300	7215922000	504000	504000	504000	503000	28
587	20230615	104200	7201813000	504000	503000	504000	503000	132
588	20230615	104100	7135293000	504000	504000	504000	503000	32
589	20230615	104000	7119168000	504000	504000	504000	503000	38
590	20230615	103900	7100019000	504000	504000	504000	503000	9
591	20230615	103800	7095484000	503000	503000	504000	503000	15
592	20230615	103700	7087932000	504000	503000	504000	503000	41
593	20230615	103600	7067272000	504000	504000	504000	503000	31
594	20230615	103500	7051667000	504000	504000	504000	503000	12
595	20230615	103400	7045621000	504000	503000	504000	503000	14
596	20230615	103300	7038568000	504000	504000	504000	503000	36
597	20230615	103200	7020433000	504000	503000	504000	502000	111
598	20230615	103100	6964580000	503000	504000	504000	503000	112
599	20230615	103000	6908243000	503000	503000	504000	503000	30
600	20230615	102900	6893147000	502000	503000	503000	502000	24
601	20230615	102800	6881080000	503000	503000	504000	501000	77
602	20230615	102700	6842389000	504000	500000	504000	500000	1121
603	20230615	102600	6279829000	501000	500000	501000	500000	30
604	20230615	102500	6264806000	501000	501000	501000	500000	61
605	20230615	102400	6234263000	500000	501000	501000	500000	55
606	20230615	102300	6206723000	500000	501000	501000	500000	29
607	20230615	102200	6192204000	501000	500000	501000	500000	45
608	20230615	102100	6169681000	500000	501000	501000	500000	17
609	20230615	102000	6161170000	500000	500000	501000	500000	158
610	20230615	101900	6082146000	501000	500000	501000	500000	180
611	20230615	101800	5991993000	500000	501000	501000	500000	735
612	20230615	101700	5623888000	501000	502000	502000	501000	58
613	20230615	101600	5594809000	502000	502000	502000	501000	25
614	20230615	101500	5582260000	502000	501000	502000	501000	55
615	20230615	101400	5554677000	502000	502000	502000	501000	22
616	20230615	101300	5543634000	501000	502000	502000	501000	24
617	20230615	101200	5531591000	502000	502000	502000	501000	48
618	20230615	101100	5507500000	502000	502000	502000	501000	32
619	20230615	101000	5491450000	501000	502000	502000	501000	20
620	20230615	100900	5481415000	502000	501000	502000	501000	11
621	20230615	100800	5475896000	502000	502000	502000	501000	44
622	20230615	100700	5453814000	502000	502000	502000	501000	16
623	20230615	100600	5445784000	502000	502000	502000	502000	26
624	20230615	100500	5432732000	502000	502000	502000	501000	50
625	20230615	100400	5407640000	502000	502000	502000	501000	31
626	20230615	100300	5392081000	502000	502000	502000	501000	117
627	20230615	100200	5333352000	502000	501000	502000	501000	32
628	20230615	100100	5317312000	502000	502000	502000	501000	46
629	20230615	100000	5294240000	502000	502000	502000	501000	14
630	20230615	095900	5287215000	502000	502000	502000	501000	20
631	20230615	095800	5277183000	502000	501000	502000	501000	8
632	20230615	095700	5273168000	501000	501000	502000	501000	173
633	20230615	095600	5186351000	502000	502000	502000	501000	35
634	20230615	095500	5168798000	502000	502000	502000	501000	29
635	20230615	095400	5154242000	502000	502000	502000	501000	79
636	20230615	095300	5114647000	502000	502000	502000	501000	55
637	20230615	095200	5087058000	502000	501000	502000	501000	34
638	20230615	095100	5070008000	502000	502000	502000	501000	26
639	20230615	095000	5056959000	502000	502000	502000	501000	55
640	20230615	094900	5029373000	502000	501000	502000	501000	31
641	20230615	094800	5013820000	502000	501000	502000	501000	30
642	20230615	094700	4998772000	502000	501000	502000	501000	41
643	20230615	094600	4978211000	502000	502000	502000	501000	50
644	20230615	094500	4953131000	501000	502000	502000	501000	64
645	20230615	094400	4921029000	502000	502000	502000	501000	51
646	20230615	094300	4895430000	502000	502000	502000	502000	16
647	20230615	094200	4887398000	502000	503000	503000	502000	126
648	20230615	094100	4824141000	503000	502000	503000	502000	45
649	20230615	094000	4801529000	502000	503000	503000	502000	39
650	20230615	093900	4781940000	502000	503000	503000	502000	88
651	20230615	093800	4737744000	503000	503000	503000	502000	25
652	20230615	093700	4725182000	502000	503000	503000	502000	37
653	20230615	093600	4706576000	503000	503000	503000	501000	1589
654	20230615	093500	3908558000	502000	503000	503000	502000	1298
655	20230615	093400	3256899000	503000	502000	503000	501000	386
656	20230615	093300	3063083000	502000	502000	502000	501000	376
657	20230615	093200	2874341000	503000	504000	504000	503000	227
658	20230615	093100	2760140000	503000	503000	504000	503000	28
659	20230615	093000	2746035000	504000	504000	505000	503000	122
660	20230615	092900	2684582000	504000	505000	505000	504000	67
661	20230615	092800	2650807000	505000	505000	505000	504000	60
662	20230615	092700	2620518000	504000	504000	504000	503000	174
663	20230615	092600	2532843000	504000	504000	504000	503000	34
664	20230615	092500	2515716000	504000	503000	504000	502000	124
665	20230615	092400	2453328000	503000	502000	503000	502000	108
666	20230615	092300	2399015000	503000	502000	503000	502000	116
667	20230615	092200	2340719000	502000	503000	503000	502000	56
668	20230615	092100	2312566000	503000	502000	503000	502000	146
669	20230615	092000	2239144000	503000	503000	503000	502000	28
670	20230615	091900	2225065000	502000	502000	503000	501000	115
671	20230615	091800	2167317000	502000	502000	502000	501000	34
672	20230615	091700	2150267000	502000	501000	502000	500000	321
673	20230615	091600	1989406000	500000	501000	501000	500000	60
674	20230615	091500	1959380000	500000	500000	501000	500000	23
675	20230615	091400	1947875000	501000	501000	501000	500000	77
676	20230615	091300	1909302000	501000	500000	501000	499500	113
677	20230615	091200	1852717500	499500	499000	499500	498500	505
678	20230615	091100	1600703500	499500	501000	501000	499000	617
679	20230615	091000	1292404000	501000	502000	502000	500000	75
680	20230615	090900	1254829000	502000	501000	502000	501000	151
681	20230615	090800	1179145000	502000	501000	502000	501000	20
682	20230615	090700	1169112000	502000	503000	503000	500000	543
683	20230615	090600	896795000	503000	503000	503000	502000	198
684	20230615	090500	797210000	501000	502000	504000	501000	188
685	20230615	090400	702896000	502000	501000	503000	501000	109
686	20230615	090300	648153000	502000	503000	503000	501000	90
687	20230615	090200	603005000	502000	503000	504000	502000	338
688	20230615	090100	432861000	503000	506000	506000	503000	434
689	20230615	090000	214000000	506000	506000	506000	505000	420