KissMeData/372170/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190300	20148970100	186400	186400	186400	186400	1470
3	20230619	190200	20148970100	186400	186400	186400	186400	0
4	20230619	190100	20148970100	186400	186400	186400	186400	0
5	20230619	190000	20148970100	186400	186400	186400	186400	0
6	20230619	185900	20148970100	186400	186400	186400	186400	0
7	20230619	185800	20148970100	186400	186400	186400	186400	0
8	20230619	185700	20148970100	186400	186400	186400	186400	0
9	20230619	185600	20148970100	186400	186400	186400	186400	0
10	20230619	185500	20148970100	186400	186400	186400	186400	0
11	20230619	185400	20148970100	186400	186400	186400	186400	0
12	20230619	185300	20148970100	186400	186400	186400	186400	0
13	20230619	185200	20148970100	186400	186400	186400	186400	0
14	20230619	185100	20148970100	186400	186400	186400	186400	0
15	20230619	185000	20148970100	186400	186400	186400	186400	0
16	20230619	184900	20148970100	186400	186400	186400	186400	0
17	20230619	184800	20148970100	186400	186400	186400	186400	0
18	20230619	184700	20148970100	186400	186400	186400	186400	0
19	20230619	184600	20148970100	186400	186400	186400	186400	0
20	20230619	184500	20148970100	186400	186400	186400	186400	0
21	20230619	184400	20148970100	186400	186400	186400	186400	0
22	20230619	184300	20148970100	186400	186400	186400	186400	0
23	20230619	184200	20148970100	186400	186400	186400	186400	0
24	20230619	184100	20148970100	186400	186400	186400	186400	0
25	20230619	184000	20148970100	186400	186400	186400	186400	0
26	20230619	183900	20148970100	186400	186400	186400	186400	0
27	20230619	183800	20148970100	186400	186400	186400	186400	0
28	20230619	183700	20148970100	186400	186400	186400	186400	0
29	20230619	183600	20148970100	186400	186400	186400	186400	0
30	20230619	183500	20148970100	186400	186400	186400	186400	0
31	20230619	183400	20148970100	186400	186400	186400	186400	0
32	20230619	183300	20148970100	186400	186400	186400	186400	1470
33	20230619	183200	20148970100	186400	186400	186400	186400	0
34	20230619	183100	20148970100	186400	186400	186400	186400	0
35	20230619	183000	20148970100	186400	186400	186400	186400	0
36	20230619	182900	20148970100	186400	186400	186400	186400	0
37	20230619	182800	20148970100	186400	186400	186400	186400	0
38	20230619	182700	20148970100	186400	186400	186400	186400	0
39	20230619	182600	20148970100	186400	186400	186400	186400	0
40	20230619	182500	20148970100	186400	186400	186400	186400	0
41	20230619	182400	20148970100	186400	186400	186400	186400	0
42	20230619	182300	20148970100	186400	186400	186400	186400	0
43	20230619	182200	20148970100	186400	186400	186400	186400	0
44	20230619	182100	20148970100	186400	186400	186400	186400	0
45	20230619	182000	20148970100	186400	186400	186400	186400	0
46	20230619	181900	20148970100	186400	186400	186400	186400	0
47	20230619	181800	20148970100	186400	186400	186400	186400	0
48	20230619	181700	20148970100	186400	186400	186400	186400	0
49	20230619	181600	20148970100	186400	186400	186400	186400	0
50	20230619	181500	20148970100	186400	186400	186400	186400	0
51	20230619	181400	20148970100	186400	186400	186400	186400	0
52	20230619	181300	20148970100	186400	186400	186400	186400	0
53	20230619	181200	20148970100	186400	186400	186400	186400	0
54	20230619	181100	20148970100	186400	186400	186400	186400	0
55	20230619	181000	20148970100	186400	186400	186400	186400	0
56	20230619	180900	20148970100	186400	186400	186400	186400	0
57	20230619	180800	20148970100	186400	186400	186400	186400	0
58	20230619	180700	20148970100	186400	186400	186400	186400	0
59	20230619	180600	20148970100	186400	186400	186400	186400	0
60	20230619	180500	20148970100	186400	186400	186400	186400	0
61	20230619	180400	20148970100	186400	186400	186400	186400	0
62	20230619	180300	20148970100	186400	186400	186400	186400	1470
63	20230619	180200	20148970100	186400	186400	186400	186400	0
64	20230619	180100	20148970100	186400	186400	186400	186400	0
65	20230619	180000	20148970100	186400	186400	186400	186400	0
66	20230619	175900	20148970100	186400	186400	186400	186400	0
67	20230619	175800	20148970100	186400	186400	186400	186400	0
68	20230619	175700	20148970100	186400	186400	186400	186400	0
69	20230619	175600	20148970100	186400	186400	186400	186400	0
70	20230619	175500	20148970100	186400	186400	186400	186400	0
71	20230619	175400	20148970100	186400	186400	186400	186400	0
72	20230619	175300	20148970100	186400	186400	186400	186400	0
73	20230619	175200	20148970100	186400	186400	186400	186400	0
74	20230619	175100	20148970100	186400	186400	186400	186400	0
75	20230619	175000	20148970100	186400	186400	186400	186400	0
76	20230619	174900	20148970100	186400	186400	186400	186400	0
77	20230619	174800	20148970100	186400	186400	186400	186400	0
78	20230619	174700	20148970100	186400	186400	186400	186400	0
79	20230619	174600	20148970100	186400	186400	186400	186400	0
80	20230619	174500	20148970100	186400	186400	186400	186400	0
81	20230619	174400	20148970100	186400	186400	186400	186400	0
82	20230619	174300	20148970100	186400	186400	186400	186400	0
83	20230619	174200	20148970100	186400	186400	186400	186400	0
84	20230619	174100	20148970100	186400	186400	186400	186400	0
85	20230619	174000	20148970100	186400	186400	186400	186400	0
86	20230619	173900	20148970100	186400	186400	186400	186400	0
87	20230619	173800	20148970100	186400	186400	186400	186400	0
88	20230619	173700	20148970100	186400	186400	186400	186400	0
89	20230619	173600	20148970100	186400	186400	186400	186400	0
90	20230619	173500	20148970100	186400	186400	186400	186400	0
91	20230619	173400	20148970100	186400	186400	186400	186400	0
92	20230619	173300	20148970100	186400	186400	186400	186400	1470
93	20230619	173200	20148970100	186400	186400	186400	186400	0
94	20230619	173100	20148970100	186400	186400	186400	186400	0
95	20230619	173000	20148970100	186400	186400	186400	186400	0
96	20230619	172900	20148970100	186400	186400	186400	186400	0
97	20230619	172800	20148970100	186400	186400	186400	186400	0
98	20230619	172700	20148970100	186400	186400	186400	186400	0
99	20230619	172600	20148970100	186400	186400	186400	186400	0
100	20230619	172500	20148970100	186400	186400	186400	186400	0
101	20230619	172400	20148970100	186400	186400	186400	186400	0
102	20230619	172300	20148970100	186400	186400	186400	186400	0
103	20230619	172200	20148970100	186400	186400	186400	186400	0
104	20230619	172100	20148970100	186400	186400	186400	186400	0
105	20230619	172000	20148970100	186400	186400	186400	186400	0
106	20230619	171900	20148970100	186400	186400	186400	186400	0
107	20230619	171800	20148970100	186400	186400	186400	186400	0
108	20230619	171700	20148970100	186400	186400	186400	186400	0
109	20230619	171600	20148970100	186400	186400	186400	186400	0
110	20230619	171500	20148970100	186400	186400	186400	186400	0
111	20230619	171400	20148970100	186400	186400	186400	186400	0
112	20230619	171300	20148970100	186400	186400	186400	186400	0
113	20230619	171200	20148970100	186400	186400	186400	186400	0
114	20230619	171100	20148970100	186400	186400	186400	186400	0
115	20230619	171000	20148970100	186400	186400	186400	186400	0
116	20230619	170900	20148970100	186400	186400	186400	186400	0
117	20230619	170800	20148970100	186400	186400	186400	186400	0
118	20230619	170700	20148970100	186400	186400	186400	186400	0
119	20230619	170600	20148970100	186400	186400	186400	186400	0
120	20230619	170500	20148970100	186400	186400	186400	186400	0
121	20230619	170400	20148970100	186400	186400	186400	186400	0
122	20230619	170300	20148970100	186400	186400	186400	186400	1470
123	20230619	170200	20148970100	186400	186400	186400	186400	0
124	20230619	170100	20148970100	186400	186400	186400	186400	0
125	20230619	170000	20148970100	186400	186400	186400	186400	0
126	20230619	165900	20148970100	186400	186400	186400	186400	0
127	20230619	165800	20148970100	186400	186400	186400	186400	0
128	20230619	165700	20148970100	186400	186400	186400	186400	0
129	20230619	165600	20148970100	186400	186400	186400	186400	0
130	20230619	165500	20148970100	186400	186400	186400	186400	0
131	20230619	165400	20148970100	186400	186400	186400	186400	0
132	20230619	165300	20148970100	186400	186400	186400	186400	0
133	20230619	165200	20148970100	186400	186400	186400	186400	0
134	20230619	165100	20148970100	186400	186400	186400	186400	0
135	20230619	165000	20148970100	186400	186400	186400	186400	0
136	20230619	164900	20148970100	186400	186400	186400	186400	0
137	20230619	164800	20148970100	186400	186400	186400	186400	0
138	20230619	164700	20148970100	186400	186400	186400	186400	0
139	20230619	164600	20148970100	186400	186400	186400	186400	0
140	20230619	164500	20148970100	186400	186400	186400	186400	0
141	20230619	164400	20148970100	186400	186400	186400	186400	0
142	20230619	164300	20148970100	186400	186400	186400	186400	0
143	20230619	164200	20148970100	186400	186400	186400	186400	0
144	20230619	164100	20148970100	186400	186400	186400	186400	0
145	20230619	164000	20148970100	186400	186400	186400	186400	0
146	20230619	163900	20148970100	186400	186400	186400	186400	0
147	20230619	163800	20148970100	186400	186400	186400	186400	0
148	20230619	163700	20148970100	186400	186400	186400	186400	0
149	20230619	163600	20148970100	186400	186400	186400	186400	0
150	20230619	163500	20148970100	186400	186400	186400	186400	0
151	20230619	163400	20148970100	186400	186400	186400	186400	0
152	20230619	163300	20148970100	186400	186400	186400	186400	1470
153	20230619	163200	20148970100	186400	186400	186400	186400	0
154	20230619	163100	20148970100	186400	186400	186400	186400	0
155	20230619	163000	20148970100	186400	186400	186400	186400	0
156	20230619	162900	20148970100	186400	186400	186400	186400	0
157	20230619	162800	20148970100	186400	186400	186400	186400	0
158	20230619	162700	20148970100	186400	186400	186400	186400	0
159	20230619	162600	20148970100	186400	186400	186400	186400	0
160	20230619	162500	20148970100	186400	186400	186400	186400	0
161	20230619	162400	20148970100	186400	186400	186400	186400	0
162	20230619	162300	20148970100	186400	186400	186400	186400	0
163	20230619	162200	20148970100	186400	186400	186400	186400	0
164	20230619	162100	20148970100	186400	186400	186400	186400	0
165	20230619	162000	20148970100	186400	186400	186400	186400	0
166	20230619	161900	20148970100	186400	186400	186400	186400	0
167	20230619	161800	20148970100	186400	186400	186400	186400	0
168	20230619	161700	20148970100	186400	186400	186400	186400	0
169	20230619	161600	20148970100	186400	186400	186400	186400	0
170	20230619	161500	20148970100	186400	186400	186400	186400	0
171	20230619	161400	20148970100	186400	186400	186400	186400	0
172	20230619	161300	20148970100	186400	186400	186400	186400	0
173	20230619	161200	20148970100	186400	186400	186400	186400	0
174	20230619	161100	20148970100	186400	186400	186400	186400	0
175	20230619	161000	20148970100	186400	186400	186400	186400	0
176	20230619	160900	20148970100	186400	186400	186400	186400	0
177	20230619	160800	20148970100	186400	186400	186400	186400	0
178	20230619	160700	20148970100	186400	186400	186400	186400	0
179	20230619	160600	20148970100	186400	186400	186400	186400	0
180	20230619	160500	20148970100	186400	186400	186400	186400	0
181	20230619	160400	20148970100	186400	186400	186400	186400	0
182	20230619	160300	20148970100	186400	186400	186400	186400	1470
183	20230619	160200	20148970100	186400	186400	186400	186400	0
184	20230619	160100	20148970100	186400	186400	186400	186400	0
185	20230619	160000	20148970100	186400	186400	186400	186400	0
186	20230619	155900	20148970100	186400	186400	186400	186400	0
187	20230619	155800	20148970100	186400	186400	186400	186400	0
188	20230619	155700	20148970100	186400	186400	186400	186400	0
189	20230619	155600	20148970100	186400	186400	186400	186400	0
190	20230619	155500	20148970100	186400	186400	186400	186400	0
191	20230619	155400	20148970100	186400	186400	186400	186400	0
192	20230619	155300	20148970100	186400	186400	186400	186400	0
193	20230619	155200	20148970100	186400	186400	186400	186400	0
194	20230619	155100	20148970100	186400	186400	186400	186400	0
195	20230619	155000	20148970100	186400	186400	186400	186400	0
196	20230619	154900	20148970100	186400	186400	186400	186400	0
197	20230619	154800	20148970100	186400	186400	186400	186400	0
198	20230619	154700	20148970100	186400	186400	186400	186400	0
199	20230619	154600	20148970100	186400	186400	186400	186400	0
200	20230619	154500	20148970100	186400	186400	186400	186400	0
201	20230619	154400	20148970100	186400	186400	186400	186400	0
202	20230619	154300	20148970100	186400	186400	186400	186400	0
203	20230619	154200	20148970100	186400	186400	186400	186400	0
204	20230619	154100	20148970100	186400	186400	186400	186400	0
205	20230619	154000	20148970100	186400	186400	186400	186400	0
206	20230619	153900	20148970100	186400	186400	186400	186400	0
207	20230619	153800	20148970100	186400	186400	186400	186400	0
208	20230619	153700	20148970100	186400	186400	186400	186400	0
209	20230619	153600	20148970100	186400	186400	186400	186400	0
210	20230619	153500	20148970100	186400	186400	186400	186400	0
211	20230619	153400	20148970100	186400	186400	186400	186400	0
212	20230619	153300	20148970100	186400	186400	186400	186400	1470
213	20230619	153200	20148970100	186400	186400	186400	186400	0
214	20230619	153100	20148970100	186400	186400	186400	186400	0
215	20230619	153000	20148970100	186400	186400	186400	186400	1470
216	20230619	152900	19874962100	186400	186400	186400	186400	0
217	20230619	152800	19874962100	186400	186400	186400	186400	0
218	20230619	152700	19874962100	186400	186400	186400	186400	0
219	20230619	152600	19874962100	186400	186400	186400	186400	0
220	20230619	152500	19874962100	186400	186400	186400	186400	0
221	20230619	152400	19874962100	186400	186400	186400	186400	0
222	20230619	152300	19874962100	186400	186400	186400	186400	0
223	20230619	152200	19874962100	186400	186400	186400	186400	0
224	20230619	152100	19874962100	186400	186400	186400	186400	0
225	20230619	152000	19874962100	186400	186400	186400	186400	0
226	20230619	151900	19874962100	186400	186400	186500	186300	396
227	20230619	151800	19801161000	186400	186500	186500	186300	349
228	20230619	151700	19736117100	186400	186400	186500	186400	178
229	20230619	151600	19702927500	186500	186400	186500	186400	99
230	20230619	151500	19684467300	186500	186600	186600	186400	160
231	20230619	151400	19654631400	186500	186500	186600	186500	91
232	20230619	151300	19637656600	186400	186500	186600	186400	233
233	20230619	151200	19594197900	186500	186500	186600	186400	96
234	20230619	151100	19576290900	186600	186600	186700	186500	331
235	20230619	151000	19514533400	186600	186700	186700	186500	133
236	20230619	150900	19489707800	186700	186700	186700	186600	119
237	20230619	150800	19467495100	186600	186500	186600	186500	60
238	20230619	150700	19456299200	186600	186400	186700	186400	482
239	20230619	150600	19366378300	186500	186400	186500	186400	852
240	20230619	150500	19207560100	186400	186300	186400	186300	147
241	20230619	150400	19180164800	186300	186300	186300	186300	596
242	20230619	150300	19069130000	186200	186100	186200	186000	497
243	20230619	150200	18976612700	186000	186000	186100	186000	90
244	20230619	150100	18959872300	186000	186100	186100	185900	443
245	20230619	150000	18877461100	186100	186100	186200	186000	205
246	20230619	145900	18839311700	186100	186000	186100	186000	284
247	20230619	145800	18786484200	186000	186100	186100	186000	45
248	20230619	145700	18778110300	186100	186100	186100	186000	14
249	20230619	145600	18775505500	186100	186000	186100	186000	179
250	20230619	145500	18742208900	186100	186100	186200	186100	31
251	20230619	145400	18736439200	186100	186200	186200	186100	414
252	20230619	145300	18659363500	186200	186200	186200	186100	29
253	20230619	145200	18653964900	186200	186200	186200	186100	24
254	20230619	145100	18649496700	186200	186100	186200	186100	25
255	20230619	145000	18644842800	186100	186100	186100	186100	2
256	20230619	144900	18644470600	186100	186200	186200	186100	231
257	20230619	144800	18601480500	186200	186100	186200	186100	651
258	20230619	144700	18480281200	186000	186000	186000	185900	58
259	20230619	144600	18469497700	185900	185900	185900	185900	98
260	20230619	144500	18451279500	185900	185900	186000	185900	280
261	20230619	144400	18399210300	185900	186000	186000	185900	109
262	20230619	144300	18378945800	186000	185900	186000	185900	54
263	20230619	144200	18368906600	185900	186000	186000	185900	39
264	20230619	144100	18361655500	186000	185900	186000	185900	40
265	20230619	144000	18354218500	186000	186100	186100	186000	48
266	20230619	143900	18345289000	186100	186000	186100	186000	534
267	20230619	143800	18245931700	186000	185900	186000	185900	290
268	20230619	143700	18192001600	185800	185800	185800	185800	87
269	20230619	143600	18175837000	185900	185900	185900	185900	65
270	20230619	143500	18163753500	186000	185900	186000	185800	58
271	20230619	143400	18152970500	185900	185900	185900	185900	62
272	20230619	143300	18141444700	185900	185700	185900	185700	166
273	20230619	143200	18110590600	185700	185600	185700	185600	428
274	20230619	143100	18031113500	185600	185800	185800	185600	126
275	20230619	143000	18007719700	185800	185900	185900	185800	304
276	20230619	142900	17951212000	185900	185900	185900	185900	122
277	20230619	142800	17928532200	185900	186000	186000	185900	10
278	20230619	142700	17926673100	185900	186000	186000	185900	81
279	20230619	142600	17911609100	186000	186000	186000	186000	24
280	20230619	142500	17907145100	185900	186000	186000	185900	130
281	20230619	142400	17882973000	185900	186000	186000	185900	167
282	20230619	142300	17851913200	185900	185900	185900	185900	50
283	20230619	142200	17842618200	185900	185900	185900	185900	21
284	20230619	142100	17838714300	186000	186000	186000	186000	117
285	20230619	142000	17816952300	185900	186000	186000	185900	102
286	20230619	141900	17797989400	186000	185900	186000	185900	33
287	20230619	141800	17791854200	186000	186000	186100	185900	89
288	20230619	141700	17775300500	186100	186000	186100	186000	230
289	20230619	141600	17732519500	186000	185900	186000	185900	233
290	20230619	141500	17689185500	186000	186200	186200	185900	469
291	20230619	141400	17601920600	186200	186100	186200	186100	104
292	20230619	141300	17582563700	186100	185900	186200	185900	372
293	20230619	141200	17513359500	185800	185500	185900	185500	396
294	20230619	141100	17439887300	185500	185400	185500	185400	37
295	20230619	141000	17433027400	185400	185400	185400	185300	92
296	20230619	140900	17415974700	185400	185300	185400	185300	274
297	20230619	140800	17365180100	185300	185400	185400	185200	195
298	20230619	140700	17329064600	185400	185300	185400	185200	151
299	20230619	140600	17301089500	185300	184900	185300	184900	730
300	20230619	140500	17165991400	184900	184700	184900	184700	121
301	20230619	140400	17143630600	184700	184700	184800	184700	19
302	20230619	140300	17140120700	184700	184700	184700	184600	59
303	20230619	140200	17129224400	184700	184700	184700	184600	62
304	20230619	140100	17117775900	184600	184600	184600	184500	35
305	20230619	140000	17111315000	184600	184400	184600	184300	709
306	20230619	135900	16980539800	184400	184300	184400	184300	3
307	20230619	135800	16979986800	184300	184300	184300	184300	170
308	20230619	135700	16948655800	184300	184300	184300	184200	138
309	20230619	135600	16923224000	184300	184300	184300	184200	30
310	20230619	135500	16917696300	184300	184300	184300	184200	168
311	20230619	135400	16886737100	184300	184300	184300	184200	280
312	20230619	135300	16835156400	184300	184200	184300	184200	123
313	20230619	135200	16812496300	184300	184200	184300	184200	75
314	20230619	135100	16798678600	184300	184400	184400	184200	228
315	20230619	135000	16756658400	184300	184300	184400	184300	51
316	20230619	134900	16747258000	184300	184300	184300	184300	106
317	20230619	134800	16727722200	184300	184300	184400	184300	529
318	20230619	134700	16630227300	184300	184400	184400	184300	89
319	20230619	134600	16613822600	184400	184400	184400	184300	147
320	20230619	134500	16586729400	184400	184400	184400	184300	222
321	20230619	134400	16545806300	184300	184300	184400	184300	408
322	20230619	134300	16470610200	184300	184400	184400	184300	236
323	20230619	134200	16427094000	184400	184400	184400	184300	279
324	20230619	134100	16375672800	184400	184500	184500	184400	232
325	20230619	134000	16332888700	184400	184500	184500	184300	444
326	20230619	133900	16251005100	184400	184500	184500	184400	146
327	20230619	133800	16224071000	184500	184600	184600	184500	664
328	20230619	133700	16101550800	184600	184700	184800	184600	494
329	20230619	133600	16010312100	184800	185000	185000	184700	2558
330	20230619	133500	15537157400	185100	185100	185200	185100	804
331	20230619	133400	15388336800	185100	185200	185300	185100	556
332	20230619	133300	15285365400	185300	185200	185300	185200	56
333	20230619	133200	15274993600	185300	185300	185400	185300	155
334	20230619	133100	15246272000	185400	185400	185500	185400	291
335	20230619	133000	15192308600	185500	185500	185600	185500	379
336	20230619	132900	15122004000	185600	185600	185600	185600	24
337	20230619	132800	15117549600	185600	185500	185600	185500	116
338	20230619	132700	15096031000	185500	185500	185500	185500	51
339	20230619	132600	15086570500	185500	185600	185600	185500	7
340	20230619	132500	15085271700	185600	185900	185900	185600	51
341	20230619	132400	15075792900	185900	185900	185900	185900	27
342	20230619	132300	15070773600	185900	185200	186000	185200	357
343	20230619	132200	15004587900	185200	185300	185300	185200	78
344	20230619	132100	14990141500	185200	185400	185400	185200	450
345	20230619	132000	14906762700	185300	185400	185400	185300	65
346	20230619	131900	14894717900	185400	185400	185400	185400	14
347	20230619	131800	14892122300	185400	185300	185400	185300	225
348	20230619	131700	14850418700	185200	185300	185300	185200	415
349	20230619	131600	14773555500	185300	185400	185400	185200	465
350	20230619	131500	14687404000	185400	185500	185500	185400	835
351	20230619	131400	14532594400	185500	185500	185500	185400	50
352	20230619	131300	14523320600	185500	185500	185500	185400	37
353	20230619	131200	14516458700	185500	185500	185600	185400	102
354	20230619	131100	14497540200	185500	185600	185600	185500	123
355	20230619	131000	14474723000	185600	185600	185600	185500	74
356	20230619	130900	14460992900	185500	185500	185500	185500	26
357	20230619	130800	14456169900	185500	185600	185600	185500	466
358	20230619	130700	14369700700	185600	185700	185700	185500	158
359	20230619	130600	14340378800	185600	185900	185900	185600	265
360	20230619	130500	14291162900	185900	186000	186000	185900	29
361	20230619	130400	14285771400	186000	186000	186000	185900	7
362	20230619	130300	14284469500	186000	186000	186000	186000	60
363	20230619	130200	14273309500	185900	185900	185900	185800	233
364	20230619	130100	14229995000	185900	186000	186000	185900	95
365	20230619	130000	14212333900	186000	185900	186000	185900	36
366	20230619	125900	14205638500	185900	186100	186100	185900	323
367	20230619	125800	14145582600	186000	186000	186000	186000	11
368	20230619	125700	14143536600	186000	186000	186000	186000	89
369	20230619	125600	14126982600	186000	186100	186100	186000	44
370	20230619	125500	14118797900	186100	186100	186100	186100	20
371	20230619	125400	14115075900	186000	186000	186000	186000	92
372	20230619	125300	14097963900	186000	186300	186300	186000	870
373	20230619	125200	13935966800	186300	186400	186400	186300	55
374	20230619	125100	13925716200	186400	186400	186400	186400	57
375	20230619	125000	13915091400	186400	186300	186400	186200	222
376	20230619	124900	13873728300	186200	186100	186300	186100	45
377	20230619	124800	13865350000	186300	186300	186300	186300	33
378	20230619	124700	13859202100	186200	186000	186200	186000	157
379	20230619	124600	13829984200	186100	186000	186100	186000	173
380	20230619	124500	13797805800	185900	185900	186000	185900	13
381	20230619	124400	13795389000	185900	185900	185900	185900	1
382	20230619	124300	13795203100	186000	186000	186000	186000	31
383	20230619	124200	13789437100	186000	186100	186100	186000	58
384	20230619	124100	13778647900	186100	186000	186100	186000	40
385	20230619	124000	13771205100	186100	186000	186100	186000	60
386	20230619	123900	13760045000	185900	185900	185900	185900	0
387	20230619	123800	13760045000	185900	186000	186000	185900	70
388	20230619	123700	13747030100	186000	186000	186000	185900	60
389	20230619	123600	13735874900	185900	185800	186000	185800	46
390	20230619	123500	13727322300	185900	185900	185900	185800	100
391	20230619	123400	13708732700	185900	185900	185900	185900	5
392	20230619	123300	13707803200	185900	185900	185900	185800	33
393	20230619	123200	13701669500	185900	185900	185900	185900	23
394	20230619	123100	13697393800	185800	185900	185900	185800	8
395	20230619	123000	13695907200	185800	185600	185800	185600	33
396	20230619	122900	13689779900	185600	185800	185900	185500	1108
397	20230619	122800	13484125200	185800	185800	185800	185800	26
398	20230619	122700	13479294400	185800	186000	186000	185800	286
399	20230619	122600	13426136300	186000	186000	186000	185900	45
400	20230619	122500	13417766800	186000	186100	186100	186000	35
401	20230619	122400	13411253700	186100	186000	186100	186000	37
402	20230619	122300	13404371200	186000	186000	186000	185900	52
403	20230619	122200	13394701100	185900	186000	186000	185900	30
404	20230619	122100	13389121400	186000	186000	186000	186000	48
405	20230619	122000	13380193400	186000	185900	186000	185900	114
406	20230619	121900	13358990400	185900	185900	185900	185900	52
407	20230619	121800	13349323600	185900	186100	186100	185900	139
408	20230619	121700	13323476900	186000	186100	186100	186000	25
409	20230619	121600	13318826400	186100	186100	186100	186000	33
410	20230619	121500	13312685300	186100	186100	186100	186100	47
411	20230619	121400	13303938600	186100	186000	186100	186000	3
412	20230619	121300	13303380500	186000	186300	186300	186000	30
413	20230619	121200	13297800100	186300	185900	186300	185900	126
414	20230619	121100	13274374200	185800	185800	185800	185800	9
415	20230619	121000	13272702000	185900	185900	185900	185900	24
416	20230619	120900	13268240400	185800	185900	185900	185800	77
417	20230619	120800	13253932600	185800	186300	186300	185700	143
418	20230619	120700	13227342700	186300	185800	186300	185800	316
419	20230619	120600	13168561400	185800	185700	185800	185700	224
420	20230619	120500	13126943100	185700	185800	185800	185700	428
421	20230619	120400	13047429700	185700	185700	185800	185700	54
422	20230619	120300	13037399800	185800	185700	185800	185700	42
423	20230619	120200	13029599300	185700	185700	185700	185700	163
424	20230619	120100	12999330200	185800	185800	185800	185700	19
425	20230619	120000	12995800300	185800	185800	185800	185700	25
426	20230619	115900	12991155400	185800	185800	185800	185700	76
427	20230619	115800	12977040500	185700	185600	185700	185600	188
428	20230619	115700	12942129100	185700	185800	185800	185700	224
429	20230619	115600	12900527300	185800	185700	185800	185700	3
430	20230619	115500	12899970000	185800	185800	185800	185700	181
431	20230619	115400	12866355400	185800	185700	185800	185700	107
432	20230619	115300	12846485300	185700	185800	185800	185700	145
433	20230619	115200	12819556500	185800	185800	185800	185700	181
434	20230619	115100	12785928100	185800	185800	185800	185700	130
435	20230619	115000	12761775200	185800	185800	185800	185800	108
436	20230619	114900	12741708800	185800	185800	185800	185700	21
437	20230619	114800	12737808200	185700	185700	185800	185700	270
438	20230619	114700	12687669000	185600	185600	185700	185600	104
439	20230619	114600	12668366000	185600	185500	185600	185500	223
440	20230619	114500	12626994500	185600	185400	185800	185400	419
441	20230619	114400	12549262000	185400	185500	185500	185400	49
442	20230619	114300	12540176900	185400	185400	185500	185400	177
443	20230619	114200	12507361000	185400	185500	185500	185400	203
444	20230619	114100	12469712400	185600	185600	185600	185500	82
445	20230619	114000	12454495200	185600	185600	185700	185600	40
446	20230619	113900	12447071000	185700	185900	185900	185700	558
447	20230619	113800	12343376700	185800	185800	185900	185800	17
448	20230619	113700	12340218000	185800	185900	185900	185800	283
449	20230619	113600	12287635200	185800	185900	185900	185800	103
450	20230619	113500	12268492300	185900	185900	185900	185900	78
451	20230619	113400	12253992100	185900	185900	186000	185900	113
452	20230619	113300	12232985300	185900	185900	186000	185900	107
453	20230619	113200	12213092800	185900	186100	186100	185900	115
454	20230619	113100	12191709600	186300	186400	186400	186200	91
455	20230619	113000	12174757900	186400	186700	186700	186400	279
456	20230619	112900	12122710000	186700	186700	186700	186700	21
457	20230619	112800	12118789300	186700	186600	186700	186500	121
458	20230619	112700	12096208100	186600	186500	186600	186500	39
459	20230619	112600	12088934500	186500	186700	186700	186400	420
460	20230619	112500	12010569000	186700	186000	186700	186000	738
461	20230619	112400	11873255000	186000	185800	186000	185800	183
462	20230619	112300	11839246900	185800	185800	185900	185800	29
463	20230619	112200	11833857600	185800	185600	185800	185600	18
464	20230619	112100	11830514000	185600	185900	185900	185500	204
465	20230619	112000	11792656000	185900	185400	185900	185400	356
466	20230619	111900	11726585300	185500	185500	185500	185400	114
467	20230619	111800	11705448400	185500	185400	185500	185400	59
468	20230619	111700	11694506400	185500	185500	185500	185500	103
469	20230619	111600	11675399900	185400	185400	185400	185400	97
470	20230619	111500	11657416100	185400	185400	185400	185300	65
471	20230619	111400	11645366400	185300	185400	185500	185300	70
472	20230619	111300	11632390100	185400	185300	185400	185300	66
473	20230619	111200	11620155500	185400	185400	185400	185300	84
474	20230619	111100	11604583500	185200	185200	185300	185200	301
475	20230619	111000	11548813800	185200	185300	185300	185200	220
476	20230619	110900	11508065700	185200	185200	185300	185200	125
477	20230619	110800	11484915500	185200	185200	185300	185200	161
478	20230619	110700	11455098200	185200	185200	185300	185200	96
479	20230619	110600	11437316700	185300	185200	185300	185200	62
480	20230619	110500	11425832100	185300	185300	185400	185300	119
481	20230619	110400	11403780400	185300	185300	185400	185200	416
482	20230619	110300	11326693100	185300	185500	185500	185300	336
483	20230619	110200	11264402900	185400	185500	185500	185400	87
484	20230619	110100	11248267800	185500	185500	185500	185500	297
485	20230619	110000	11193174300	185500	185600	185600	185500	128
486	20230619	105900	11169426200	185600	185600	185600	185500	29
487	20230619	105800	11164046000	185500	185600	185600	185500	23
488	20230619	105700	11159779300	185600	185500	185600	185500	31
489	20230619	105600	11154027300	185500	185500	185600	185500	103
490	20230619	105500	11134914200	185600	185500	185600	185500	14
491	20230619	105400	11132317000	185600	185700	185700	185500	332
492	20230619	105300	11070695800	185700	185800	185800	185700	226
493	20230619	105200	11028727300	185800	185800	185800	185700	99
494	20230619	105100	11010338200	185700	185800	185800	185700	216
495	20230619	105000	10970226000	185800	185800	185900	185700	138
496	20230619	104900	10944585700	185800	185900	185900	185800	152
497	20230619	104800	10916341000	185800	185900	185900	185800	61
498	20230619	104700	10905003100	185900	185800	185900	185800	19
499	20230619	104600	10901472100	185900	185800	185900	185800	188
500	20230619	104500	10866541500	185800	185800	185900	185800	42
501	20230619	104400	10858735000	185800	185900	185900	185800	384
502	20230619	104300	10787362600	185900	186000	186000	185900	442
503	20230619	104200	10705159400	186100	186000	186100	186000	67
504	20230619	104100	10692696700	186000	186100	186100	186000	314
505	20230619	104000	10634288700	186100	186000	186100	186000	68
506	20230619	103900	10621639700	186000	186000	186100	186000	85
507	20230619	103800	10605827100	186100	186100	186200	186100	16
508	20230619	103700	10602849400	186100	186300	186300	186100	284
509	20230619	103600	10549991900	186300	186500	186500	186200	298
510	20230619	103500	10494477200	186500	186500	186700	186500	38
511	20230619	103400	10487389200	186500	186400	186500	186400	63
512	20230619	103300	10475645800	186300	186700	186700	186200	314
513	20230619	103200	10417098500	186600	186600	186700	186600	50
514	20230619	103100	10407765400	186600	186600	186700	186500	183
515	20230619	103000	10373624200	186700	186800	186800	186700	55
516	20230619	102900	10363354500	186800	186400	186800	186400	294
517	20230619	102800	10308522300	186400	186300	186400	186300	57
518	20230619	102700	10297902400	186300	186200	186300	186000	116
519	20230619	102600	10276320300	186200	186000	186300	186000	401
520	20230619	102500	10201667100	186000	186000	186000	185900	152
521	20230619	102400	10173397200	186000	186200	186200	185900	123
522	20230619	102300	10150522500	186400	186000	186400	186000	379
523	20230619	102200	10079990100	186400	186100	186400	185900	529
524	20230619	102100	9981600900	186100	186100	186200	186000	548
525	20230619	102000	9879646100	186000	186000	186100	186000	68
526	20230619	101900	9866994800	186000	186300	186400	186000	352
527	20230619	101800	9801503500	186200	186100	186300	186000	446
528	20230619	101700	9718516400	186100	186300	186500	186100	270
529	20230619	101600	9668261200	186200	186200	186200	186100	180
530	20230619	101500	9634746100	186300	186800	186900	186300	583
531	20230619	101400	9525909800	186900	186800	186900	186800	106
532	20230619	101300	9506101400	186800	186900	186900	186800	130
533	20230619	101200	9481810700	186900	187000	187100	186900	249
534	20230619	101100	9435258700	186900	187000	187100	186900	451
535	20230619	101000	9350910000	187100	187300	187300	187100	68
536	20230619	100900	9338176600	187500	187100	187500	187000	508
537	20230619	100800	9243117500	187100	187100	187100	187100	93
538	20230619	100700	9225717200	187100	187400	187500	187100	338
539	20230619	100600	9162410500	187400	187600	187600	187400	246
540	20230619	100500	9116300700	187700	187800	187800	187700	130
541	20230619	100400	9091897700	187800	188000	188100	187700	577
542	20230619	100300	8983437100	188000	188300	188400	188000	666
543	20230619	100200	8858051800	188400	188200	188400	188200	603
544	20230619	100100	8744496800	188200	188000	188200	187900	325
545	20230619	100000	8683382400	188000	187300	188000	187200	1204
546	20230619	095900	8457284600	187300	187300	187500	187200	261
547	20230619	095800	8408351300	187200	187000	187500	187000	813
548	20230619	095700	8256045800	186900	187000	187000	186800	92
549	20230619	095600	8238848800	187300	186800	187300	186800	215
550	20230619	095500	8198620300	186800	187400	187400	186700	324
551	20230619	095400	8137996100	187300	187200	187400	186900	286
552	20230619	095300	8084456800	187300	187300	187500	186000	996
553	20230619	095200	7898147500	187300	186900	187300	186800	224
554	20230619	095100	7856269300	186900	187000	187100	186800	260
555	20230619	095000	7807646500	187100	186900	187300	186900	595
556	20230619	094900	7696321300	186900	186600	187000	186600	303
557	20230619	094800	7639712300	186600	186000	186800	186000	1060
558	20230619	094700	7442083300	186000	186000	186000	185800	531
559	20230619	094600	7343327000	185900	185900	185900	185800	138
560	20230619	094500	7317677200	185800	185800	186000	185800	508
561	20230619	094400	7223249200	185800	185100	185800	185100	404
562	20230619	094300	7148268700	185000	184900	185000	184600	342
563	20230619	094200	7085065500	184900	184100	185100	184100	817
564	20230619	094100	6934186100	184100	184200	184900	184000	548
565	20230619	094000	6833229400	184200	184200	184500	184100	436
566	20230619	093900	6752848100	184200	184100	184400	184000	494
567	20230619	093800	6661849600	184000	184200	184200	184000	209
568	20230619	093700	6623390100	184200	184500	184500	184000	450
569	20230619	093600	6540507900	184700	184400	184900	184100	1122
570	20230619	093500	6333544100	184000	184000	184500	183700	1903
571	20230619	093400	5983339600	184000	184400	184500	184000	1387
572	20230619	093300	5727859400	184500	185000	185100	184500	2395
573	20230619	093200	5285101500	185000	185400	185600	185000	3218
574	20230619	093100	4689291100	185400	185500	185700	185400	450
575	20230619	093000	4605809700	185500	185800	185800	185500	1045
576	20230619	092900	4411823000	185700	185800	185800	185700	642
577	20230619	092800	4292598500	185700	185800	185900	185700	333
578	20230619	092700	4230730600	185800	185800	185900	185800	409
579	20230619	092600	4154738100	185800	185800	185900	185800	243
580	20230619	092500	4109581400	185800	185900	186000	185800	157
581	20230619	092400	4080400300	186000	185900	186000	185800	399
582	20230619	092300	4006220500	185900	186000	186000	185900	222
583	20230619	092200	3964950500	186000	186200	186300	185900	106
584	20230619	092100	3945230700	186300	185900	186400	185900	531
585	20230619	092000	3846410700	185900	185700	185900	185700	198
586	20230619	091900	3809615100	185700	185900	185900	185700	256
587	20230619	091800	3762039700	185900	185900	186000	185800	283
588	20230619	091700	3709430600	185900	185900	186100	185700	473
589	20230619	091600	3621497900	186100	185800	186100	185700	173
590	20230619	091500	3589324000	185700	186000	186100	185600	326
591	20230619	091400	3528755100	185600	185500	185900	185400	552
592	20230619	091300	3426361100	185500	185500	186000	185400	1386
593	20230619	091200	3169220400	185500	185800	185800	185500	685
594	20230619	091100	3042101800	185800	186100	186100	185800	1035
595	20230619	091000	2849620300	186000	186400	186500	186000	1001
596	20230619	090900	2663248600	186400	186500	186500	186300	494
597	20230619	090800	2571160900	186500	187700	187700	186400	1180
598	20230619	090700	2350771600	187000	186800	187800	186800	954
599	20230619	090600	2172325900	186800	187800	187800	186500	1452
600	20230619	090500	1900751100	187800	186300	187800	186200	729
601	20230619	090400	1764593200	186300	185800	186400	185500	1000
602	20230619	090300	1578492000	185500	186600	186600	185200	1216
603	20230619	090200	1352678500	186500	185200	186800	185000	2836
604	20230619	090100	827138300	185200	186700	186700	185000	1661
605	20230619	090000	518418400	186800	187900	188000	186600	2697