KissMeData/259960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192700	18792155500	193600	193600	193600	193600	5728
3	20230607	192600	18792155500	193600	193600	193600	193600	0
4	20230607	192500	18792155500	193600	193600	193600	193600	0
5	20230607	192400	18792155500	193600	193600	193600	193600	0
6	20230607	192300	18792155500	193600	193600	193600	193600	0
7	20230607	192200	18792155500	193600	193600	193600	193600	0
8	20230607	192100	18792155500	193600	193600	193600	193600	0
9	20230607	192000	18792155500	193600	193600	193600	193600	0
10	20230607	191900	18792155500	193600	193600	193600	193600	0
11	20230607	191800	18792155500	193600	193600	193600	193600	0
12	20230607	191700	18792155500	193600	193600	193600	193600	0
13	20230607	191600	18792155500	193600	193600	193600	193600	0
14	20230607	191500	18792155500	193600	193600	193600	193600	0
15	20230607	191400	18792155500	193600	193600	193600	193600	0
16	20230607	191300	18792155500	193600	193600	193600	193600	0
17	20230607	191200	18792155500	193600	193600	193600	193600	0
18	20230607	191100	18792155500	193600	193600	193600	193600	0
19	20230607	191000	18792155500	193600	193600	193600	193600	0
20	20230607	190900	18792155500	193600	193600	193600	193600	0
21	20230607	190800	18792155500	193600	193600	193600	193600	0
22	20230607	190700	18792155500	193600	193600	193600	193600	0
23	20230607	190600	18792155500	193600	193600	193600	193600	0
24	20230607	190500	18792155500	193600	193600	193600	193600	0
25	20230607	190400	18792155500	193600	193600	193600	193600	0
26	20230607	190300	18792155500	193600	193600	193600	193600	0
27	20230607	190200	18792155500	193600	193600	193600	193600	0
28	20230607	190100	18792155500	193600	193600	193600	193600	0
29	20230607	190000	18792155500	193600	193600	193600	193600	0
30	20230607	185900	18792155500	193600	193600	193600	193600	0
31	20230607	185800	18792155500	193600	193600	193600	193600	0
32	20230607	185700	18792155500	193600	193600	193600	193600	5728
33	20230607	185600	18792155500	193600	193600	193600	193600	0
34	20230607	185500	18792155500	193600	193600	193600	193600	0
35	20230607	185400	18792155500	193600	193600	193600	193600	0
36	20230607	185300	18792155500	193600	193600	193600	193600	0
37	20230607	185200	18792155500	193600	193600	193600	193600	0
38	20230607	185100	18792155500	193600	193600	193600	193600	0
39	20230607	185000	18792155500	193600	193600	193600	193600	0
40	20230607	184900	18792155500	193600	193600	193600	193600	0
41	20230607	184800	18792155500	193600	193600	193600	193600	0
42	20230607	184700	18792155500	193600	193600	193600	193600	0
43	20230607	184600	18792155500	193600	193600	193600	193600	0
44	20230607	184500	18792155500	193600	193600	193600	193600	0
45	20230607	184400	18792155500	193600	193600	193600	193600	0
46	20230607	184300	18792155500	193600	193600	193600	193600	0
47	20230607	184200	18792155500	193600	193600	193600	193600	0
48	20230607	184100	18792155500	193600	193600	193600	193600	0
49	20230607	184000	18792155500	193600	193600	193600	193600	0
50	20230607	183900	18792155500	193600	193600	193600	193600	0
51	20230607	183800	18792155500	193600	193600	193600	193600	0
52	20230607	183700	18792155500	193600	193600	193600	193600	0
53	20230607	183600	18792155500	193600	193600	193600	193600	0
54	20230607	183500	18792155500	193600	193600	193600	193600	0
55	20230607	183400	18792155500	193600	193600	193600	193600	0
56	20230607	183300	18792155500	193600	193600	193600	193600	0
57	20230607	183200	18792155500	193600	193600	193600	193600	0
58	20230607	183100	18792155500	193600	193600	193600	193600	0
59	20230607	183000	18792155500	193600	193600	193600	193600	0
60	20230607	182900	18792155500	193600	193600	193600	193600	0
61	20230607	182800	18792155500	193600	193600	193600	193600	0
62	20230607	182700	18792155500	193600	193600	193600	193600	5728
63	20230607	182600	18792155500	193600	193600	193600	193600	0
64	20230607	182500	18792155500	193600	193600	193600	193600	0
65	20230607	182400	18792155500	193600	193600	193600	193600	0
66	20230607	182300	18792155500	193600	193600	193600	193600	0
67	20230607	182200	18792155500	193600	193600	193600	193600	0
68	20230607	182100	18792155500	193600	193600	193600	193600	0
69	20230607	182000	18792155500	193600	193600	193600	193600	0
70	20230607	181900	18792155500	193600	193600	193600	193600	0
71	20230607	181800	18792155500	193600	193600	193600	193600	0
72	20230607	181700	18792155500	193600	193600	193600	193600	0
73	20230607	181600	18792155500	193600	193600	193600	193600	0
74	20230607	181500	18792155500	193600	193600	193600	193600	0
75	20230607	181400	18792155500	193600	193600	193600	193600	0
76	20230607	181300	18792155500	193600	193600	193600	193600	0
77	20230607	181200	18792155500	193600	193600	193600	193600	0
78	20230607	181100	18792155500	193600	193600	193600	193600	0
79	20230607	181000	18792155500	193600	193600	193600	193600	0
80	20230607	180900	18792155500	193600	193600	193600	193600	0
81	20230607	180800	18792155500	193600	193600	193600	193600	0
82	20230607	180700	18792155500	193600	193600	193600	193600	0
83	20230607	180600	18792155500	193600	193600	193600	193600	0
84	20230607	180500	18792155500	193600	193600	193600	193600	0
85	20230607	180400	18792155500	193600	193600	193600	193600	0
86	20230607	180300	18792155500	193600	193600	193600	193600	0
87	20230607	180200	18792155500	193600	193600	193600	193600	0
88	20230607	180100	18792155500	193600	193600	193600	193600	0
89	20230607	180000	18792155500	193600	193600	193600	193600	0
90	20230607	175900	18792155500	193600	193600	193600	193600	0
91	20230607	175800	18792155500	193600	193600	193600	193600	0
92	20230607	175700	18792155500	193600	193600	193600	193600	5728
93	20230607	175600	18792155500	193600	193600	193600	193600	0
94	20230607	175500	18792155500	193600	193600	193600	193600	0
95	20230607	175400	18792155500	193600	193600	193600	193600	0
96	20230607	175300	18792155500	193600	193600	193600	193600	0
97	20230607	175200	18792155500	193600	193600	193600	193600	0
98	20230607	175100	18792155500	193600	193600	193600	193600	0
99	20230607	175000	18792155500	193600	193600	193600	193600	0
100	20230607	174900	18792155500	193600	193600	193600	193600	0
101	20230607	174800	18792155500	193600	193600	193600	193600	0
102	20230607	174700	18792155500	193600	193600	193600	193600	0
103	20230607	174600	18792155500	193600	193600	193600	193600	0
104	20230607	174500	18792155500	193600	193600	193600	193600	0
105	20230607	174400	18792155500	193600	193600	193600	193600	0
106	20230607	174300	18792155500	193600	193600	193600	193600	0
107	20230607	174200	18792155500	193600	193600	193600	193600	0
108	20230607	174100	18792155500	193600	193600	193600	193600	0
109	20230607	174000	18792155500	193600	193600	193600	193600	0
110	20230607	173900	18792155500	193600	193600	193600	193600	0
111	20230607	173800	18792155500	193600	193600	193600	193600	0
112	20230607	173700	18792155500	193600	193600	193600	193600	0
113	20230607	173600	18792155500	193600	193600	193600	193600	0
114	20230607	173500	18792155500	193600	193600	193600	193600	0
115	20230607	173400	18792155500	193600	193600	193600	193600	0
116	20230607	173300	18792155500	193600	193600	193600	193600	0
117	20230607	173200	18792155500	193600	193600	193600	193600	0
118	20230607	173100	18792155500	193600	193600	193600	193600	0
119	20230607	173000	18792155500	193600	193600	193600	193600	0
120	20230607	172900	18792155500	193600	193600	193600	193600	0
121	20230607	172800	18792155500	193600	193600	193600	193600	0
122	20230607	172700	18792155500	193600	193600	193600	193600	5728
123	20230607	172600	18792155500	193600	193600	193600	193600	0
124	20230607	172500	18792155500	193600	193600	193600	193600	0
125	20230607	172400	18792155500	193600	193600	193600	193600	0
126	20230607	172300	18792155500	193600	193600	193600	193600	0
127	20230607	172200	18792155500	193600	193600	193600	193600	0
128	20230607	172100	18792155500	193600	193600	193600	193600	0
129	20230607	172000	18792155500	193600	193600	193600	193600	0
130	20230607	171900	18792155500	193600	193600	193600	193600	0
131	20230607	171800	18792155500	193600	193600	193600	193600	0
132	20230607	171700	18792155500	193600	193600	193600	193600	0
133	20230607	171600	18792155500	193600	193600	193600	193600	0
134	20230607	171500	18792155500	193600	193600	193600	193600	0
135	20230607	171400	18792155500	193600	193600	193600	193600	0
136	20230607	171300	18792155500	193600	193600	193600	193600	0
137	20230607	171200	18792155500	193600	193600	193600	193600	0
138	20230607	171100	18792155500	193600	193600	193600	193600	0
139	20230607	171000	18792155500	193600	193600	193600	193600	0
140	20230607	170900	18792155500	193600	193600	193600	193600	0
141	20230607	170800	18792155500	193600	193600	193600	193600	0
142	20230607	170700	18792155500	193600	193600	193600	193600	0
143	20230607	170600	18792155500	193600	193600	193600	193600	0
144	20230607	170500	18792155500	193600	193600	193600	193600	0
145	20230607	170400	18792155500	193600	193600	193600	193600	0
146	20230607	170300	18792155500	193600	193600	193600	193600	0
147	20230607	170200	18792155500	193600	193600	193600	193600	0
148	20230607	170100	18792155500	193600	193600	193600	193600	0
149	20230607	170000	18792155500	193600	193600	193600	193600	0
150	20230607	165900	18792155500	193600	193600	193600	193600	0
151	20230607	165800	18792155500	193600	193600	193600	193600	0
152	20230607	165700	18792155500	193600	193600	193600	193600	5728
153	20230607	165600	18792155500	193600	193600	193600	193600	0
154	20230607	165500	18792155500	193600	193600	193600	193600	0
155	20230607	165400	18792155500	193600	193600	193600	193600	0
156	20230607	165300	18792155500	193600	193600	193600	193600	0
157	20230607	165200	18792155500	193600	193600	193600	193600	0
158	20230607	165100	18792155500	193600	193600	193600	193600	0
159	20230607	165000	18792155500	193600	193600	193600	193600	0
160	20230607	164900	18792155500	193600	193600	193600	193600	0
161	20230607	164800	18792155500	193600	193600	193600	193600	0
162	20230607	164700	18792155500	193600	193600	193600	193600	0
163	20230607	164600	18792155500	193600	193600	193600	193600	0
164	20230607	164500	18792155500	193600	193600	193600	193600	0
165	20230607	164400	18792155500	193600	193600	193600	193600	0
166	20230607	164300	18792155500	193600	193600	193600	193600	0
167	20230607	164200	18792155500	193600	193600	193600	193600	0
168	20230607	164100	18792155500	193600	193600	193600	193600	0
169	20230607	164000	18792155500	193600	193600	193600	193600	0
170	20230607	163900	18792155500	193600	193600	193600	193600	0
171	20230607	163800	18792155500	193600	193600	193600	193600	0
172	20230607	163700	18792155500	193600	193600	193600	193600	0
173	20230607	163600	18792155500	193600	193600	193600	193600	0
174	20230607	163500	18792155500	193600	193600	193600	193600	0
175	20230607	163400	18792155500	193600	193600	193600	193600	0
176	20230607	163300	18792155500	193600	193600	193600	193600	0
177	20230607	163200	18792155500	193600	193600	193600	193600	0
178	20230607	163100	18792155500	193600	193600	193600	193600	0
179	20230607	163000	18792155500	193600	193600	193600	193600	0
180	20230607	162900	18792155500	193600	193600	193600	193600	0
181	20230607	162800	18792155500	193600	193600	193600	193600	0
182	20230607	162700	18792155500	193600	193600	193600	193600	5728
183	20230607	162600	18792155500	193600	193600	193600	193600	0
184	20230607	162500	18792155500	193600	193600	193600	193600	0
185	20230607	162400	18792155500	193600	193600	193600	193600	0
186	20230607	162300	18792155500	193600	193600	193600	193600	0
187	20230607	162200	18792155500	193600	193600	193600	193600	0
188	20230607	162100	18792155500	193600	193600	193600	193600	0
189	20230607	162000	18792155500	193600	193600	193600	193600	0
190	20230607	161900	18792155500	193600	193600	193600	193600	0
191	20230607	161800	18792155500	193600	193600	193600	193600	0
192	20230607	161700	18792155500	193600	193600	193600	193600	0
193	20230607	161600	18792155500	193600	193600	193600	193600	0
194	20230607	161500	18792155500	193600	193600	193600	193600	0
195	20230607	161400	18792155500	193600	193600	193600	193600	0
196	20230607	161300	18792155500	193600	193600	193600	193600	0
197	20230607	161200	18792155500	193600	193600	193600	193600	0
198	20230607	161100	18792155500	193600	193600	193600	193600	0
199	20230607	161000	18792155500	193600	193600	193600	193600	0
200	20230607	160900	18792155500	193600	193600	193600	193600	0
201	20230607	160800	18792155500	193600	193600	193600	193600	0
202	20230607	160700	18792155500	193600	193600	193600	193600	0
203	20230607	160600	18792155500	193600	193600	193600	193600	0
204	20230607	160500	18792155500	193600	193600	193600	193600	0
205	20230607	160400	18792155500	193600	193600	193600	193600	0
206	20230607	160300	18792155500	193600	193600	193600	193600	0
207	20230607	160200	18792155500	193600	193600	193600	193600	0
208	20230607	160100	18792155500	193600	193600	193600	193600	0
209	20230607	160000	18792155500	193600	193600	193600	193600	0
210	20230607	155900	18792155500	193600	193600	193600	193600	0
211	20230607	155800	18792155500	193600	193600	193600	193600	0
212	20230607	155700	18792155500	193600	193600	193600	193600	5728
213	20230607	155600	18792155500	193600	193600	193600	193600	0
214	20230607	155500	18792155500	193600	193600	193600	193600	0
215	20230607	155400	18792155500	193600	193600	193600	193600	0
216	20230607	155300	18792155500	193600	193600	193600	193600	0
217	20230607	155200	18792155500	193600	193600	193600	193600	0
218	20230607	155100	18792155500	193600	193600	193600	193600	0
219	20230607	155000	18792155500	193600	193600	193600	193600	0
220	20230607	154900	18792155500	193600	193600	193600	193600	0
221	20230607	154800	18792155500	193600	193600	193600	193600	0
222	20230607	154700	18792155500	193600	193600	193600	193600	0
223	20230607	154600	18792155500	193600	193600	193600	193600	0
224	20230607	154500	18792155500	193600	193600	193600	193600	0
225	20230607	154400	18792155500	193600	193600	193600	193600	0
226	20230607	154300	18792155500	193600	193600	193600	193600	0
227	20230607	154200	18792155500	193600	193600	193600	193600	0
228	20230607	154100	18792155500	193600	193600	193600	193600	0
229	20230607	154000	18792155500	193600	193600	193600	193600	0
230	20230607	153900	18792155500	193600	193600	193600	193600	0
231	20230607	153800	18792155500	193600	193600	193600	193600	0
232	20230607	153700	18792155500	193600	193600	193600	193600	0
233	20230607	153600	18792155500	193600	193600	193600	193600	0
234	20230607	153500	18792155500	193600	193600	193600	193600	0
235	20230607	153400	18792155500	193600	193600	193600	193600	0
236	20230607	153300	18792155500	193600	193600	193600	193600	0
237	20230607	153200	18792155500	193600	193600	193600	193600	0
238	20230607	153100	18792155500	193600	193600	193600	193600	0
239	20230607	153000	18792155500	193600	193600	193600	193600	5728
240	20230607	152900	17683214700	193600	193600	193600	193600	0
241	20230607	152800	17683214700	193600	193600	193600	193600	0
242	20230607	152700	17683214700	193600	193600	193600	193600	0
243	20230607	152600	17683214700	193600	193600	193600	193600	0
244	20230607	152500	17683214700	193600	193600	193600	193600	0
245	20230607	152400	17683214700	193600	193600	193600	193600	0
246	20230607	152300	17683214700	193600	193600	193600	193600	0
247	20230607	152200	17683214700	193600	193600	193600	193600	0
248	20230607	152100	17683214700	193600	193600	193600	193600	0
249	20230607	152000	17683214700	193600	193600	193600	193600	0
250	20230607	151900	17683214700	193600	193500	193600	193500	615
251	20230607	151800	17564182200	193600	193600	193600	193400	256
252	20230607	151700	17514621300	193600	193300	193600	193300	411
253	20230607	151600	17435123100	193300	193300	193400	193300	227
254	20230607	151500	17391226200	193400	193400	193400	193300	170
255	20230607	151400	17358349200	193400	193400	193400	193300	168
256	20230607	151300	17325858700	193400	193300	193400	193300	79
257	20230607	151200	17310581500	193300	193300	193400	193300	168
258	20230607	151100	17278095300	193400	193400	193400	193300	109
259	20230607	151000	17257014900	193300	193400	193400	193300	126
260	20230607	150900	17232654300	193400	193300	193400	193300	69
261	20230607	150800	17219311400	193300	193300	193400	193300	61
262	20230607	150700	17207515000	193400	193400	193400	193300	138
263	20230607	150600	17180827300	193400	193300	193400	193300	125
264	20230607	150500	17156655800	193300	193300	193400	193300	114
265	20230607	150400	17134610400	193300	193400	193400	193300	35
266	20230607	150300	17127843600	193300	193400	193400	193300	570
267	20230607	150200	17017623500	193400	193500	193500	193400	217
268	20230607	150100	16975654700	193400	193400	193500	193400	16
269	20230607	150000	16972560200	193400	193600	193600	193400	548
270	20230607	145900	16866519800	193500	193400	193600	193400	267
271	20230607	145800	16814853600	193500	193400	193500	193400	324
272	20230607	145700	16752161900	193400	193500	193500	193400	105
273	20230607	145600	16731851500	193400	193400	193500	193400	127
274	20230607	145500	16707281200	193400	193400	193500	193400	91
275	20230607	145400	16689676300	193400	193500	193500	193400	91
276	20230607	145300	16672074100	193500	193400	193500	193400	103
277	20230607	145200	16652146100	193500	193500	193600	193400	142
278	20230607	145100	16624671700	193500	193500	193600	193500	189
279	20230607	145000	16588097200	193500	193500	193600	193500	113
280	20230607	144900	16566224000	193500	193600	193600	193500	137
281	20230607	144800	16539709400	193500	193200	193600	193200	570
282	20230607	144700	16429503700	193300	193300	193400	193300	205
283	20230607	144600	16389872700	193400	193300	193400	193300	172
284	20230607	144500	16356623200	193300	193400	193500	193300	250
285	20230607	144400	16308269100	193400	193900	193900	193400	268
286	20230607	144300	16256365200	193800	193800	193900	193800	254
287	20230607	144200	16207138300	193800	193900	194000	193800	592
288	20230607	144100	16092356300	193900	194000	194000	193900	187
289	20230607	144000	16056091000	194000	194000	194000	193900	106
290	20230607	143900	16035530600	193900	193900	194000	193900	98
291	20230607	143800	16016522600	193900	193900	194000	193900	54
292	20230607	143700	16006050900	193900	193900	194000	193900	73
293	20230607	143600	15991891600	193900	194000	194000	193900	87
294	20230607	143500	15975016600	193900	194000	194000	193900	108
295	20230607	143400	15954066100	194000	194000	194100	194000	228
296	20230607	143300	15909826900	194000	194100	194100	194000	232
297	20230607	143200	15864813600	194000	194000	194100	194000	52
298	20230607	143100	15854723700	194000	194100	194100	194000	99
299	20230607	143000	15835513100	194100	194000	194100	194000	45
300	20230607	142900	15826781200	194000	194000	194100	194000	77
301	20230607	142800	15811838000	194100	194000	194100	194000	75
302	20230607	142700	15797283400	194000	194000	194100	194000	45
303	20230607	142600	15788552100	194000	194000	194100	194000	222
304	20230607	142500	15745479200	194100	194000	194100	194000	88
305	20230607	142400	15728402800	194000	194200	194200	194000	142
306	20230607	142300	15700840700	194200	194400	194400	194100	409
307	20230607	142200	15621387800	194300	194400	194400	194300	57
308	20230607	142100	15610311000	194400	194300	194400	194300	181
309	20230607	142000	15575136700	194300	194400	194400	194300	75
310	20230607	141900	15560559100	194300	194400	194400	194300	66
311	20230607	141800	15547731400	194400	194300	194400	194300	113
312	20230607	141700	15525766400	194300	194300	194400	194300	84
313	20230607	141600	15509440100	194300	194400	194400	194300	39
314	20230607	141500	15501860400	194400	194400	194400	194300	83
315	20230607	141400	15485728200	194400	194200	194400	194100	488
316	20230607	141300	15390934900	194100	194200	194200	194100	78
317	20230607	141200	15375791300	194100	194200	194200	194100	57
318	20230607	141100	15364725200	194100	194200	194200	194100	154
319	20230607	141000	15334820700	194200	194200	194200	194100	87
320	20230607	140900	15317929900	194200	194200	194200	194100	57
321	20230607	140800	15306864100	194200	194100	194200	194100	42
322	20230607	140700	15298710200	194100	194200	194200	194100	60
323	20230607	140600	15287061500	194100	194300	194300	194100	166
324	20230607	140500	15254825300	194200	194300	194500	194200	388
325	20230607	140400	15179406800	194200	194200	194200	194100	204
326	20230607	140300	15139792900	194100	194100	194200	194100	42
327	20230607	140200	15131639200	194200	194100	194200	194100	75
328	20230607	140100	15117078400	194100	194200	194200	194100	49
329	20230607	140000	15107564600	194100	194200	194300	194100	182
330	20230607	135900	15072221100	194200	194200	194500	194200	410
331	20230607	135800	14992551200	194200	194300	194600	194200	638
332	20230607	135700	14868492200	194300	194400	194400	194300	70
333	20230607	135600	14854887200	194300	194400	194400	194300	68
334	20230607	135500	14841670500	194300	194100	194600	194000	983
335	20230607	135400	14650745900	194000	194000	194100	194000	51
336	20230607	135300	14640850000	194000	194000	194100	194000	74
337	20230607	135200	14626491500	194000	194000	194100	194000	105
338	20230607	135100	14606113400	194000	194000	194100	194000	48
339	20230607	135000	14596799100	194000	194000	194100	194000	67
340	20230607	134900	14583799300	194100	194000	194100	194000	87
341	20230607	134800	14566917500	194000	193900	194100	193900	137
342	20230607	134700	14540341600	194000	194000	194000	193900	62
343	20230607	134600	14528316600	193900	194000	194100	193900	95
344	20230607	134500	14509887900	194000	194000	194100	194000	94
345	20230607	134400	14491650100	194000	194100	194200	194000	609
346	20230607	134300	14373442000	194100	194200	194200	194100	243
347	20230607	134200	14326274000	194100	194100	194200	194100	43
348	20230607	134100	14317925900	194200	194200	194300	194100	260
349	20230607	134000	14267437400	194200	194800	194800	194200	1485
350	20230607	133900	13978588200	194800	194700	194800	194700	245
351	20230607	133800	13930883100	194700	194700	194800	194600	64
352	20230607	133700	13918421800	194700	194700	194700	194600	47
353	20230607	133600	13909272600	194700	194700	194700	194600	269
354	20230607	133500	13856900600	194600	194700	194700	194600	48
355	20230607	133400	13847558000	194600	194700	194700	194600	61
356	20230607	133300	13835684900	194700	194700	194700	194600	43
357	20230607	133200	13827314500	194600	194700	194700	194600	45
358	20230607	133100	13818555800	194600	194700	194700	194600	43
359	20230607	133000	13810186300	194600	194700	194700	194600	57
360	20230607	132900	13799090200	194900	194800	194900	194800	204
361	20230607	132800	13759348100	194800	194800	194900	194800	96
362	20230607	132700	13740643700	194800	194900	195000	194800	48
363	20230607	132600	13731287900	195000	194700	195000	194700	174
364	20230607	132500	13697378400	194600	194700	194800	194600	132
365	20230607	132400	13671686100	194700	195100	195100	194700	113
366	20230607	132300	13649653200	194900	195000	195100	194800	545
367	20230607	132200	13543406200	195100	195000	195100	195000	76
368	20230607	132100	13528582300	195000	194900	195000	194900	271
369	20230607	132000	13475738500	195000	194900	195000	194800	244
370	20230607	131900	13428183200	194800	194600	195000	194500	322
371	20230607	131800	13365478900	194600	194600	194600	194500	43
372	20230607	131700	13357112300	194500	194500	194600	194500	21
373	20230607	131600	13353026800	194600	194600	194600	194500	33
374	20230607	131500	13346605700	194600	194500	194600	194500	41
375	20230607	131400	13338628900	194600	194600	194600	194500	59
376	20230607	131300	13327148300	194600	194600	194600	194500	42
377	20230607	131200	13318976100	194600	194900	194900	194600	464
378	20230607	131100	13228606300	194900	194900	195000	194800	272
379	20230607	131000	13175593400	194900	194900	194900	194800	73
380	20230607	130900	13161369600	194800	194900	194900	194800	78
381	20230607	130800	13146170500	194800	194900	194900	194800	98
382	20230607	130700	13127079000	194900	194800	194900	194800	11
383	20230607	130600	13124936000	194800	194900	195000	194800	259
384	20230607	130500	13074453900	194800	195000	195000	194800	27
385	20230607	130400	13069190900	194900	194700	194900	194700	185
386	20230607	130300	13033162000	194700	194600	194700	194600	231
387	20230607	130200	12988205000	194600	194600	194600	194500	30
388	20230607	130100	12982368600	194500	194600	194700	194500	337
389	20230607	130000	12916789700	194600	194800	194900	194600	508
390	20230607	125900	12817869400	194800	195200	195200	194800	2055
391	20230607	125800	12417070800	195200	195100	195200	195100	98
392	20230607	125700	12397948000	195100	195200	195300	195100	126
393	20230607	125600	12373352400	195300	195400	195500	195200	474
394	20230607	125500	12280754900	195400	195500	195500	195300	308
395	20230607	125400	12220571600	195400	195500	195500	195400	83
396	20230607	125300	12204350700	195400	195500	195500	195400	37
397	20230607	125200	12197120800	195400	195400	195600	195400	401
398	20230607	125100	12118725700	195400	195400	195500	195400	245
399	20230607	125000	12070850900	195500	195500	195600	195400	357
400	20230607	124900	12001057000	195600	195600	195600	195500	42
401	20230607	124800	11992842800	195500	195500	195600	195500	123
402	20230607	124700	11968793700	195500	195500	195600	195500	281
403	20230607	124600	11913857200	195500	195500	195500	195400	112
404	20230607	124500	11891962200	195400	195400	195500	195400	46
405	20230607	124400	11882970800	195500	195500	195500	195400	30
406	20230607	124300	11877106700	195500	195400	195500	195400	43
407	20230607	124200	11868700700	195500	195500	195500	195500	10
408	20230607	124100	11866745700	195400	195400	195500	195300	193
409	20230607	124000	11829035000	195400	195300	195400	195300	70
410	20230607	123900	11815357500	195400	195400	195400	195300	69
411	20230607	123800	11801876100	195400	195500	195500	195300	415
412	20230607	123700	11720784700	195400	195500	195500	195400	45
413	20230607	123600	11711988800	195500	195400	195500	195400	53
414	20230607	123500	11701630100	195500	195400	195500	195400	13
415	20230607	123400	11699088700	195400	195500	195500	195400	244
416	20230607	123300	11651407300	195400	195400	195500	195400	15
417	20230607	123200	11648475400	195500	195500	195500	195500	40
418	20230607	123100	11640655400	195400	195600	195600	195400	634
419	20230607	123000	11516650600	195600	195700	195700	195600	296
420	20230607	122900	11458749700	195700	195700	195700	195600	60
421	20230607	122800	11447008200	195600	195700	195700	195600	118
422	20230607	122700	11423922900	195700	195700	195700	195700	105
423	20230607	122600	11403374400	195600	195700	195700	195600	70
424	20230607	122500	11389678300	195700	195600	195700	195600	305
425	20230607	122400	11330013700	195700	195400	195700	195400	1092
426	20230607	122300	11116479100	195500	195500	195500	195400	113
427	20230607	122200	11094389600	195500	195400	195500	195400	59
428	20230607	122100	11082855400	195400	195400	195500	195400	41
429	20230607	122000	11074842000	195500	195500	195500	195400	42
430	20230607	121900	11066633100	195500	195500	195500	195400	21
431	20230607	121800	11062527800	195500	195400	195500	195400	74
432	20230607	121700	11048062400	195300	195300	195300	195300	289
433	20230607	121600	10991620700	195300	195500	195500	195200	203
434	20230607	121500	10951966800	195300	195200	195400	195200	85
435	20230607	121400	10935363200	195200	195400	195400	195200	29
436	20230607	121300	10929700000	195300	195400	195500	195300	405
437	20230607	121200	10850564100	195400	195100	195400	195100	209
438	20230607	121100	10809757300	195100	195200	195200	195100	270
439	20230607	121000	10757068600	195200	195400	195500	195200	633
440	20230607	120900	10633440400	195400	195500	195500	195400	24
441	20230607	120800	10628749900	195400	195600	195600	195400	225
442	20230607	120700	10584774400	195500	195500	195600	195500	26
443	20230607	120600	10579690100	195600	195600	195700	195500	667
444	20230607	120500	10449224400	195700	195700	195700	195600	566
445	20230607	120400	10338508800	195700	195600	195700	195600	69
446	20230607	120300	10325007500	195700	195700	195700	195600	110
447	20230607	120200	10303481000	195600	195600	195700	195600	189
448	20230607	120100	10266505400	195700	195700	195700	195600	94
449	20230607	120000	10248112600	195700	195600	195700	195600	143
450	20230607	115900	10220129700	195700	195600	195700	195600	398
451	20230607	115800	10142272500	195500	195600	195600	195500	73
452	20230607	115700	10127995700	195600	195500	195600	195500	311
453	20230607	115600	10067179900	195500	195400	195500	195400	623
454	20230607	115500	9945385400	195500	195300	195500	195300	544
455	20230607	115400	9839087100	195300	195400	195400	195300	64
456	20230607	115300	9826583200	195400	195400	195400	195300	70
457	20230607	115200	9812907100	195400	195400	195400	195300	66
458	20230607	115100	9800013700	195400	195300	195400	195300	156
459	20230607	115000	9769539500	195300	195300	195300	195200	193
460	20230607	114900	9731846800	195200	195300	195300	195200	212
461	20230607	114800	9690445300	195200	195200	195300	195200	113
462	20230607	114700	9668381500	195200	195200	195300	195200	57
463	20230607	114600	9657252700	195200	195300	195300	195200	146
464	20230607	114500	9628740500	195300	195100	195300	195100	291
465	20230607	114400	9571935600	195200	195100	195200	195100	179
466	20230607	114300	9537005000	195100	195000	195200	195000	820
467	20230607	114200	9377020100	195000	195000	195000	194900	267
468	20230607	114100	9324956200	195000	195000	195000	194900	255
469	20230607	114000	9275233600	195000	195000	195000	194900	145
470	20230607	113900	9246958900	195000	195000	195000	194900	160
471	20230607	113800	9215762100	194900	195000	195000	194900	125
472	20230607	113700	9191391400	195000	195000	195000	194900	51
473	20230607	113600	9181447900	195000	195000	195000	194900	198
474	20230607	113500	9142844300	195000	195000	195000	194900	157
475	20230607	113400	9112229500	195000	195000	195000	194900	326
476	20230607	113300	9048661800	194900	194900	195000	194900	43
477	20230607	113200	9040279000	195000	194900	195000	194900	157
478	20230607	113100	9009675600	194900	194900	195000	194900	98
479	20230607	113000	8990572000	194900	194900	195000	194900	73
480	20230607	112900	8976339300	195000	194900	195000	194900	71
481	20230607	112800	8962498800	195000	194900	195000	194900	171
482	20230607	112700	8929168000	194900	194800	195000	194800	1020
483	20230607	112600	8730425200	194700	194700	194800	194700	298
484	20230607	112500	8672399300	194600	194700	194700	194600	578
485	20230607	112400	8559866300	194700	194700	194700	194600	37
486	20230607	112300	8552663600	194700	194700	194700	194600	57
487	20230607	112200	8541568700	194600	194500	194600	194500	159
488	20230607	112100	8510629400	194500	194600	194600	194500	48
489	20230607	112000	8501289100	194600	194600	194600	194500	285
490	20230607	111900	8445829200	194600	194600	194600	194500	93
491	20230607	111800	8427735200	194600	194600	194600	194500	44
492	20230607	111700	8419174800	194600	194600	194600	194500	34
493	20230607	111600	8412559600	194500	194500	194600	194500	116
494	20230607	111500	8389996600	194500	194600	194700	194500	437
495	20230607	111400	8304956500	194600	194600	194700	194600	541
496	20230607	111300	8199677700	194700	194700	194700	194600	49
497	20230607	111200	8190138700	194700	194700	194700	194600	54
498	20230607	111100	8179626100	194700	194700	194700	194600	30
499	20230607	111000	8173785500	194600	194700	194700	194600	223
500	20230607	110900	8130379000	194600	194700	194700	194600	64
501	20230607	110800	8117919700	194700	194600	194700	194600	108
502	20230607	110700	8096899700	194600	194600	194700	194600	489
503	20230607	110600	8001729500	194700	194700	194700	194700	46
504	20230607	110500	7992773300	194700	194500	194700	194500	669
505	20230607	110400	7862581200	194600	194600	194600	194500	589
506	20230607	110300	7747963700	194600	194600	194600	194500	256
507	20230607	110200	7698148400	194600	194600	194600	194500	62
508	20230607	110100	7686084600	194500	194600	194600	194500	83
509	20230607	110000	7669937200	194500	194600	194600	194500	51
510	20230607	105900	7660013700	194600	194600	194600	194500	49
511	20230607	105800	7650479500	194600	194500	194600	194500	215
512	20230607	105700	7608654400	194600	194500	194600	194500	52
513	20230607	105600	7598539200	194500	194400	194500	194400	633
514	20230607	105500	7475422900	194500	194400	194500	194400	60
515	20230607	105400	7463754100	194400	194500	194500	194400	99
516	20230607	105300	7444503700	194400	194500	194500	194400	260
517	20230607	105200	7393956000	194500	194400	194500	194400	242
518	20230607	105100	7346906400	194400	194400	194500	194400	270
519	20230607	105000	7294416900	194400	194500	194500	194300	385
520	20230607	104900	7219574600	194500	194400	194500	194400	151
521	20230607	104800	7190207800	194400	194400	194500	194400	117
522	20230607	104700	7167459400	194400	194400	194500	194400	469
523	20230607	104600	7076284400	194400	194500	194500	194400	91
524	20230607	104500	7058588500	194500	194500	194500	194400	116
525	20230607	104400	7036031200	194500	194400	194500	194400	95
526	20230607	104300	7017560700	194400	194300	194500	194300	764
527	20230607	104200	6869037400	194300	194100	194400	194100	1229
528	20230607	104100	6630370000	194100	194000	194100	193900	334
529	20230607	104000	6565574300	193900	194000	194000	193900	74
530	20230607	103900	6551225400	193900	193900	194000	193900	70
531	20230607	103800	6537651000	194000	194000	194100	194000	162
532	20230607	103700	6506222800	194000	194100	194100	194000	427
533	20230607	103600	6423348200	194100	194200	194200	194100	486
534	20230607	103500	6329012900	194200	194200	194200	194100	154
535	20230607	103400	6299107600	194100	194100	194200	194100	272
536	20230607	103300	6246309500	194200	194200	194200	194100	77
537	20230607	103200	6231359200	194200	194200	194200	194100	88
538	20230607	103100	6214270100	194200	194200	194200	194100	73
539	20230607	103000	6200095500	194100	193800	194300	193800	1106
540	20230607	102900	5985526900	193800	193800	193900	193800	212
541	20230607	102800	5944436400	193800	193800	193900	193700	346
542	20230607	102700	5877381800	193700	193800	193800	193700	1198
543	20230607	102600	5645287500	193700	193400	193700	193400	1355
544	20230607	102500	5383016500	193400	193400	193400	193300	421
545	20230607	102400	5301596200	193300	193300	193400	193300	848
546	20230607	102300	5137641300	193200	193100	193200	193100	81
547	20230607	102200	5121993000	193200	193200	193200	193100	345
548	20230607	102100	5055340000	193200	193200	193200	193100	65
549	20230607	102000	5042783000	193200	193200	193200	193100	128
550	20230607	101900	5018054500	193100	193200	193200	193100	102
551	20230607	101800	4998351200	193200	193000	193200	193000	366
552	20230607	101700	4927671800	193000	193100	193100	193000	73
553	20230607	101600	4913576500	193000	193100	193100	193000	42
554	20230607	101500	4905467500	193100	193100	193100	193000	103
555	20230607	101400	4885582000	193000	193000	193100	193000	105
556	20230607	101300	4865313100	193100	193100	193100	193000	34
557	20230607	101200	4858747800	193000	192900	193100	192900	767
558	20230607	101100	4710711500	193000	193000	193000	192900	70
559	20230607	101000	4697205500	193000	193000	193000	192900	184
560	20230607	100900	4661701500	193000	193000	193000	192900	66
561	20230607	100800	4648966200	193000	192900	193000	192900	36
562	20230607	100700	4642019800	192900	192900	192900	192900	142
563	20230607	100600	4614628000	192900	192900	192900	192800	78
564	20230607	100500	4599582700	192900	192800	192900	192800	192
565	20230607	100400	4562560000	192800	192700	192800	192700	64
566	20230607	100300	4550224300	192700	192700	192800	192700	82
567	20230607	100200	4534422800	192700	192600	192700	192600	219
568	20230607	100100	4492241600	192600	192600	192600	192500	43
569	20230607	100000	4483961200	192600	192600	192600	192500	86
570	20230607	095900	4467401800	192500	192600	192600	192500	115
571	20230607	095800	4445259900	192700	192700	192700	192700	270
572	20230607	095700	4393230900	192800	192700	192800	192700	402
573	20230607	095600	4315728800	192700	192800	192800	192700	126
574	20230607	095500	4291448300	192800	193100	193200	192800	713
575	20230607	095400	4153837100	193100	193100	193100	193000	306
576	20230607	095300	4094749400	193100	193100	193100	193000	56
577	20230607	095200	4083936300	193100	193100	193100	193000	58
578	20230607	095100	4072738100	193000	193100	193100	193000	48
579	20230607	095000	4063471700	193000	193000	193100	193000	16
580	20230607	094900	4060383200	193100	193000	193100	193000	201
581	20230607	094800	4021590100	193000	193000	193000	193000	168
582	20230607	094700	3989166100	193000	193000	193000	192900	174
583	20230607	094600	3955592300	193000	193100	193200	193000	144
584	20230607	094500	3927788900	193200	192900	193500	192900	3581
585	20230607	094400	3236236700	192900	192900	192900	192800	314
586	20230607	094300	3175673100	192800	192700	192900	192700	506
587	20230607	094200	3078095000	192700	192700	192800	192700	204
588	20230607	094100	3038781000	192700	192400	192700	192400	182
589	20230607	094000	3003720400	192400	192500	192500	192400	134
590	20230607	093900	2977927300	192500	192500	192700	192400	872
591	20230607	093800	2809983100	192600	192600	192600	192500	177
592	20230607	093700	2775895200	192600	192600	192600	192500	121
593	20230607	093600	2752593800	192500	192200	192600	192200	1914
594	20230607	093500	2384411000	192200	192100	192200	192000	366
595	20230607	093400	2314089100	192100	191800	192100	191800	523
596	20230607	093300	2213700100	191700	191600	191800	191600	136
597	20230607	093200	2187633000	191700	191800	191800	191700	328
598	20230607	093100	2124750600	191800	191900	191900	191800	393
599	20230607	093000	2049372700	191900	191900	192000	191800	411
600	20230607	092900	1970508700	191900	191900	191900	191800	200
601	20230607	092800	1932130400	191900	192200	192200	191900	1056
602	20230607	092700	1729338000	192100	192100	192200	192100	265
603	20230607	092600	1678430700	192100	192200	192200	192100	36
604	20230607	092500	1671514700	192100	192200	192200	192100	51
605	20230607	092400	1661717100	192100	192200	192200	192100	21
606	20230607	092300	1657682600	192100	192100	192100	192000	141
607	20230607	092200	1630597500	192000	192200	192200	192000	160
608	20230607	092100	1599864100	192000	192000	192000	191900	374
609	20230607	092000	1528059200	192000	192100	192200	192000	732
610	20230607	091900	1387450200	192100	192100	192200	192100	157
611	20230607	091800	1357289000	192100	192200	192200	192100	324
612	20230607	091700	1295042600	192100	192100	192200	192100	175
613	20230607	091600	1261424600	192000	192300	192300	192000	624
614	20230607	091500	1141507800	192200	192200	192300	192200	80
615	20230607	091400	1126130700	192200	192200	192300	192200	95
616	20230607	091300	1107871300	192200	192100	192300	192100	485
617	20230607	091200	1014675500	192100	192200	192200	192100	54
618	20230607	091100	1004301500	192200	192300	192300	192200	13
619	20230607	091000	1001802600	192200	192400	192400	192200	652
620	20230607	090900	876435300	192300	192500	192600	192300	168
621	20230607	090800	844107900	192400	192500	192900	192400	617
622	20230607	090700	725278700	192500	192500	192700	192500	198
623	20230607	090600	687141000	192600	192900	193000	192400	535
624	20230607	090500	584000600	192900	192400	192900	192400	312
625	20230607	090400	523889000	192500	192400	192500	192300	135
626	20230607	090300	497916900	192300	192300	192800	192200	629
627	20230607	090200	376767300	192300	192400	192500	192300	293
628	20230607	090100	320406100	192400	192200	192700	192200	307
629	20230607	090000	261298200	192500	192900	193000	192200	1355