KissMeData/039490/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202900	7304479900	91200	91200	91200	91200	8829
3	20230616	202800	7304479900	91200	91200	91200	91200	0
4	20230616	202700	7304479900	91200	91200	91200	91200	0
5	20230616	202600	7304479900	91200	91200	91200	91200	0
6	20230616	202500	7304479900	91200	91200	91200	91200	0
7	20230616	202400	7304479900	91200	91200	91200	91200	0
8	20230616	202300	7304479900	91200	91200	91200	91200	0
9	20230616	202200	7304479900	91200	91200	91200	91200	0
10	20230616	202100	7304479900	91200	91200	91200	91200	0
11	20230616	202000	7304479900	91200	91200	91200	91200	0
12	20230616	201900	7304479900	91200	91200	91200	91200	0
13	20230616	201800	7304479900	91200	91200	91200	91200	0
14	20230616	201700	7304479900	91200	91200	91200	91200	0
15	20230616	201600	7304479900	91200	91200	91200	91200	0
16	20230616	201500	7304479900	91200	91200	91200	91200	0
17	20230616	201400	7304479900	91200	91200	91200	91200	0
18	20230616	201300	7304479900	91200	91200	91200	91200	0
19	20230616	201200	7304479900	91200	91200	91200	91200	0
20	20230616	201100	7304479900	91200	91200	91200	91200	0
21	20230616	201000	7304479900	91200	91200	91200	91200	0
22	20230616	200900	7304479900	91200	91200	91200	91200	0
23	20230616	200800	7304479900	91200	91200	91200	91200	0
24	20230616	200700	7304479900	91200	91200	91200	91200	0
25	20230616	200600	7304479900	91200	91200	91200	91200	0
26	20230616	200500	7304479900	91200	91200	91200	91200	0
27	20230616	200400	7304479900	91200	91200	91200	91200	0
28	20230616	200300	7304479900	91200	91200	91200	91200	0
29	20230616	200200	7304479900	91200	91200	91200	91200	0
30	20230616	200100	7304479900	91200	91200	91200	91200	0
31	20230616	200000	7304479900	91200	91200	91200	91200	0
32	20230616	195900	7304479900	91200	91200	91200	91200	8829
33	20230616	195800	7304479900	91200	91200	91200	91200	0
34	20230616	195700	7304479900	91200	91200	91200	91200	0
35	20230616	195600	7304479900	91200	91200	91200	91200	0
36	20230616	195500	7304479900	91200	91200	91200	91200	0
37	20230616	195400	7304479900	91200	91200	91200	91200	0
38	20230616	195300	7304479900	91200	91200	91200	91200	0
39	20230616	195200	7304479900	91200	91200	91200	91200	0
40	20230616	195100	7304479900	91200	91200	91200	91200	0
41	20230616	195000	7304479900	91200	91200	91200	91200	0
42	20230616	194900	7304479900	91200	91200	91200	91200	0
43	20230616	194800	7304479900	91200	91200	91200	91200	0
44	20230616	194700	7304479900	91200	91200	91200	91200	0
45	20230616	194600	7304479900	91200	91200	91200	91200	0
46	20230616	194500	7304479900	91200	91200	91200	91200	0
47	20230616	194400	7304479900	91200	91200	91200	91200	0
48	20230616	194300	7304479900	91200	91200	91200	91200	0
49	20230616	194200	7304479900	91200	91200	91200	91200	0
50	20230616	194100	7304479900	91200	91200	91200	91200	0
51	20230616	194000	7304479900	91200	91200	91200	91200	0
52	20230616	193900	7304479900	91200	91200	91200	91200	0
53	20230616	193800	7304479900	91200	91200	91200	91200	0
54	20230616	193700	7304479900	91200	91200	91200	91200	0
55	20230616	193600	7304479900	91200	91200	91200	91200	0
56	20230616	193500	7304479900	91200	91200	91200	91200	0
57	20230616	193400	7304479900	91200	91200	91200	91200	0
58	20230616	193300	7304479900	91200	91200	91200	91200	0
59	20230616	193200	7304479900	91200	91200	91200	91200	0
60	20230616	193100	7304479900	91200	91200	91200	91200	0
61	20230616	193000	7304479900	91200	91200	91200	91200	0
62	20230616	192900	7304479900	91200	91200	91200	91200	8829
63	20230616	192800	7304479900	91200	91200	91200	91200	0
64	20230616	192700	7304479900	91200	91200	91200	91200	0
65	20230616	192600	7304479900	91200	91200	91200	91200	0
66	20230616	192500	7304479900	91200	91200	91200	91200	0
67	20230616	192400	7304479900	91200	91200	91200	91200	0
68	20230616	192300	7304479900	91200	91200	91200	91200	0
69	20230616	192200	7304479900	91200	91200	91200	91200	0
70	20230616	192100	7304479900	91200	91200	91200	91200	0
71	20230616	192000	7304479900	91200	91200	91200	91200	0
72	20230616	191900	7304479900	91200	91200	91200	91200	0
73	20230616	191800	7304479900	91200	91200	91200	91200	0
74	20230616	191700	7304479900	91200	91200	91200	91200	0
75	20230616	191600	7304479900	91200	91200	91200	91200	0
76	20230616	191500	7304479900	91200	91200	91200	91200	0
77	20230616	191400	7304479900	91200	91200	91200	91200	0
78	20230616	191300	7304479900	91200	91200	91200	91200	0
79	20230616	191200	7304479900	91200	91200	91200	91200	0
80	20230616	191100	7304479900	91200	91200	91200	91200	0
81	20230616	191000	7304479900	91200	91200	91200	91200	0
82	20230616	190900	7304479900	91200	91200	91200	91200	0
83	20230616	190800	7304479900	91200	91200	91200	91200	0
84	20230616	190700	7304479900	91200	91200	91200	91200	0
85	20230616	190600	7304479900	91200	91200	91200	91200	0
86	20230616	190500	7304479900	91200	91200	91200	91200	0
87	20230616	190400	7304479900	91200	91200	91200	91200	0
88	20230616	190300	7304479900	91200	91200	91200	91200	0
89	20230616	190200	7304479900	91200	91200	91200	91200	0
90	20230616	190100	7304479900	91200	91200	91200	91200	0
91	20230616	190000	7304479900	91200	91200	91200	91200	0
92	20230616	185900	7304479900	91200	91200	91200	91200	8829
93	20230616	185800	7304479900	91200	91200	91200	91200	0
94	20230616	185700	7304479900	91200	91200	91200	91200	0
95	20230616	185600	7304479900	91200	91200	91200	91200	0
96	20230616	185500	7304479900	91200	91200	91200	91200	0
97	20230616	185400	7304479900	91200	91200	91200	91200	0
98	20230616	185300	7304479900	91200	91200	91200	91200	0
99	20230616	185200	7304479900	91200	91200	91200	91200	0
100	20230616	185100	7304479900	91200	91200	91200	91200	0
101	20230616	185000	7304479900	91200	91200	91200	91200	0
102	20230616	184900	7304479900	91200	91200	91200	91200	0
103	20230616	184800	7304479900	91200	91200	91200	91200	0
104	20230616	184700	7304479900	91200	91200	91200	91200	0
105	20230616	184600	7304479900	91200	91200	91200	91200	0
106	20230616	184500	7304479900	91200	91200	91200	91200	0
107	20230616	184400	7304479900	91200	91200	91200	91200	0
108	20230616	184300	7304479900	91200	91200	91200	91200	0
109	20230616	184200	7304479900	91200	91200	91200	91200	0
110	20230616	184100	7304479900	91200	91200	91200	91200	0
111	20230616	184000	7304479900	91200	91200	91200	91200	0
112	20230616	183900	7304479900	91200	91200	91200	91200	0
113	20230616	183800	7304479900	91200	91200	91200	91200	0
114	20230616	183700	7304479900	91200	91200	91200	91200	0
115	20230616	183600	7304479900	91200	91200	91200	91200	0
116	20230616	183500	7304479900	91200	91200	91200	91200	0
117	20230616	183400	7304479900	91200	91200	91200	91200	0
118	20230616	183300	7304479900	91200	91200	91200	91200	0
119	20230616	183200	7304479900	91200	91200	91200	91200	0
120	20230616	183100	7304479900	91200	91200	91200	91200	0
121	20230616	183000	7304479900	91200	91200	91200	91200	0
122	20230616	182900	7304479900	91200	91200	91200	91200	8829
123	20230616	182800	7304479900	91200	91200	91200	91200	0
124	20230616	182700	7304479900	91200	91200	91200	91200	0
125	20230616	182600	7304479900	91200	91200	91200	91200	0
126	20230616	182500	7304479900	91200	91200	91200	91200	0
127	20230616	182400	7304479900	91200	91200	91200	91200	0
128	20230616	182300	7304479900	91200	91200	91200	91200	0
129	20230616	182200	7304479900	91200	91200	91200	91200	0
130	20230616	182100	7304479900	91200	91200	91200	91200	0
131	20230616	182000	7304479900	91200	91200	91200	91200	0
132	20230616	181900	7304479900	91200	91200	91200	91200	0
133	20230616	181800	7304479900	91200	91200	91200	91200	0
134	20230616	181700	7304479900	91200	91200	91200	91200	0
135	20230616	181600	7304479900	91200	91200	91200	91200	0
136	20230616	181500	7304479900	91200	91200	91200	91200	0
137	20230616	181400	7304479900	91200	91200	91200	91200	0
138	20230616	181300	7304479900	91200	91200	91200	91200	0
139	20230616	181200	7304479900	91200	91200	91200	91200	0
140	20230616	181100	7304479900	91200	91200	91200	91200	0
141	20230616	181000	7304479900	91200	91200	91200	91200	0
142	20230616	180900	7304479900	91200	91200	91200	91200	0
143	20230616	180800	7304479900	91200	91200	91200	91200	0
144	20230616	180700	7304479900	91200	91200	91200	91200	0
145	20230616	180600	7304479900	91200	91200	91200	91200	0
146	20230616	180500	7304479900	91200	91200	91200	91200	0
147	20230616	180400	7304479900	91200	91200	91200	91200	0
148	20230616	180300	7304479900	91200	91200	91200	91200	0
149	20230616	180200	7304479900	91200	91200	91200	91200	0
150	20230616	180100	7304479900	91200	91200	91200	91200	0
151	20230616	180000	7304479900	91200	91200	91200	91200	0
152	20230616	175900	7304479900	91200	91200	91200	91200	8829
153	20230616	175800	7304479900	91200	91200	91200	91200	0
154	20230616	175700	7304479900	91200	91200	91200	91200	0
155	20230616	175600	7304479900	91200	91200	91200	91200	0
156	20230616	175500	7304479900	91200	91200	91200	91200	0
157	20230616	175400	7304479900	91200	91200	91200	91200	0
158	20230616	175300	7304479900	91200	91200	91200	91200	0
159	20230616	175200	7304479900	91200	91200	91200	91200	0
160	20230616	175100	7304479900	91200	91200	91200	91200	0
161	20230616	175000	7304479900	91200	91200	91200	91200	0
162	20230616	174900	7304479900	91200	91200	91200	91200	0
163	20230616	174800	7304479900	91200	91200	91200	91200	0
164	20230616	174700	7304479900	91200	91200	91200	91200	0
165	20230616	174600	7304479900	91200	91200	91200	91200	0
166	20230616	174500	7304479900	91200	91200	91200	91200	0
167	20230616	174400	7304479900	91200	91200	91200	91200	0
168	20230616	174300	7304479900	91200	91200	91200	91200	0
169	20230616	174200	7304479900	91200	91200	91200	91200	0
170	20230616	174100	7304479900	91200	91200	91200	91200	0
171	20230616	174000	7304479900	91200	91200	91200	91200	0
172	20230616	173900	7304479900	91200	91200	91200	91200	0
173	20230616	173800	7304479900	91200	91200	91200	91200	0
174	20230616	173700	7304479900	91200	91200	91200	91200	0
175	20230616	173600	7304479900	91200	91200	91200	91200	0
176	20230616	173500	7304479900	91200	91200	91200	91200	0
177	20230616	173400	7304479900	91200	91200	91200	91200	0
178	20230616	173300	7304479900	91200	91200	91200	91200	0
179	20230616	173200	7304479900	91200	91200	91200	91200	0
180	20230616	173100	7304479900	91200	91200	91200	91200	0
181	20230616	173000	7304479900	91200	91200	91200	91200	0
182	20230616	172900	7304479900	91200	91200	91200	91200	8829
183	20230616	172800	7304479900	91200	91200	91200	91200	0
184	20230616	172700	7304479900	91200	91200	91200	91200	0
185	20230616	172600	7304479900	91200	91200	91200	91200	0
186	20230616	172500	7304479900	91200	91200	91200	91200	0
187	20230616	172400	7304479900	91200	91200	91200	91200	0
188	20230616	172300	7304479900	91200	91200	91200	91200	0
189	20230616	172200	7304479900	91200	91200	91200	91200	0
190	20230616	172100	7304479900	91200	91200	91200	91200	0
191	20230616	172000	7304479900	91200	91200	91200	91200	0
192	20230616	171900	7304479900	91200	91200	91200	91200	0
193	20230616	171800	7304479900	91200	91200	91200	91200	0
194	20230616	171700	7304479900	91200	91200	91200	91200	0
195	20230616	171600	7304479900	91200	91200	91200	91200	0
196	20230616	171500	7304479900	91200	91200	91200	91200	0
197	20230616	171400	7304479900	91200	91200	91200	91200	0
198	20230616	171300	7304479900	91200	91200	91200	91200	0
199	20230616	171200	7304479900	91200	91200	91200	91200	0
200	20230616	171100	7304479900	91200	91200	91200	91200	0
201	20230616	171000	7304479900	91200	91200	91200	91200	0
202	20230616	170900	7304479900	91200	91200	91200	91200	0
203	20230616	170800	7304479900	91200	91200	91200	91200	0
204	20230616	170700	7304479900	91200	91200	91200	91200	0
205	20230616	170600	7304479900	91200	91200	91200	91200	0
206	20230616	170500	7304479900	91200	91200	91200	91200	0
207	20230616	170400	7304479900	91200	91200	91200	91200	0
208	20230616	170300	7304479900	91200	91200	91200	91200	0
209	20230616	170200	7304479900	91200	91200	91200	91200	0
210	20230616	170100	7304479900	91200	91200	91200	91200	0
211	20230616	170000	7304479900	91200	91200	91200	91200	0
212	20230616	165900	7304479900	91200	91200	91200	91200	8829
213	20230616	165800	7304479900	91200	91200	91200	91200	0
214	20230616	165700	7304479900	91200	91200	91200	91200	0
215	20230616	165600	7304479900	91200	91200	91200	91200	0
216	20230616	165500	7304479900	91200	91200	91200	91200	0
217	20230616	165400	7304479900	91200	91200	91200	91200	0
218	20230616	165300	7304479900	91200	91200	91200	91200	0
219	20230616	165200	7304479900	91200	91200	91200	91200	0
220	20230616	165100	7304479900	91200	91200	91200	91200	0
221	20230616	165000	7304479900	91200	91200	91200	91200	0
222	20230616	164900	7304479900	91200	91200	91200	91200	0
223	20230616	164800	7304479900	91200	91200	91200	91200	0
224	20230616	164700	7304479900	91200	91200	91200	91200	0
225	20230616	164600	7304479900	91200	91200	91200	91200	0
226	20230616	164500	7304479900	91200	91200	91200	91200	0
227	20230616	164400	7304479900	91200	91200	91200	91200	0
228	20230616	164300	7304479900	91200	91200	91200	91200	0
229	20230616	164200	7304479900	91200	91200	91200	91200	0
230	20230616	164100	7304479900	91200	91200	91200	91200	0
231	20230616	164000	7304479900	91200	91200	91200	91200	0
232	20230616	163900	7304479900	91200	91200	91200	91200	0
233	20230616	163800	7304479900	91200	91200	91200	91200	0
234	20230616	163700	7304479900	91200	91200	91200	91200	0
235	20230616	163600	7304479900	91200	91200	91200	91200	0
236	20230616	163500	7304479900	91200	91200	91200	91200	0
237	20230616	163400	7304479900	91200	91200	91200	91200	0
238	20230616	163300	7304479900	91200	91200	91200	91200	0
239	20230616	163200	7304479900	91200	91200	91200	91200	0
240	20230616	163100	7304479900	91200	91200	91200	91200	0
241	20230616	163000	7304479900	91200	91200	91200	91200	0
242	20230616	162900	7304479900	91200	91200	91200	91200	8829
243	20230616	162800	7304479900	91200	91200	91200	91200	0
244	20230616	162700	7304479900	91200	91200	91200	91200	0
245	20230616	162600	7304479900	91200	91200	91200	91200	0
246	20230616	162500	7304479900	91200	91200	91200	91200	0
247	20230616	162400	7304479900	91200	91200	91200	91200	0
248	20230616	162300	7304479900	91200	91200	91200	91200	0
249	20230616	162200	7304479900	91200	91200	91200	91200	0
250	20230616	162100	7304479900	91200	91200	91200	91200	0
251	20230616	162000	7304479900	91200	91200	91200	91200	0
252	20230616	161900	7304479900	91200	91200	91200	91200	0
253	20230616	161800	7304479900	91200	91200	91200	91200	0
254	20230616	161700	7304479900	91200	91200	91200	91200	0
255	20230616	161600	7304479900	91200	91200	91200	91200	0
256	20230616	161500	7304479900	91200	91200	91200	91200	0
257	20230616	161400	7304479900	91200	91200	91200	91200	0
258	20230616	161300	7304479900	91200	91200	91200	91200	0
259	20230616	161200	7304479900	91200	91200	91200	91200	0
260	20230616	161100	7304479900	91200	91200	91200	91200	0
261	20230616	161000	7304479900	91200	91200	91200	91200	0
262	20230616	160900	7304479900	91200	91200	91200	91200	0
263	20230616	160800	7304479900	91200	91200	91200	91200	0
264	20230616	160700	7304479900	91200	91200	91200	91200	0
265	20230616	160600	7304479900	91200	91200	91200	91200	0
266	20230616	160500	7304479900	91200	91200	91200	91200	0
267	20230616	160400	7304479900	91200	91200	91200	91200	0
268	20230616	160300	7304479900	91200	91200	91200	91200	0
269	20230616	160200	7304479900	91200	91200	91200	91200	0
270	20230616	160100	7304479900	91200	91200	91200	91200	0
271	20230616	160000	7304479900	91200	91200	91200	91200	0
272	20230616	155900	7304479900	91200	91200	91200	91200	8829
273	20230616	155800	7304479900	91200	91200	91200	91200	0
274	20230616	155700	7304479900	91200	91200	91200	91200	0
275	20230616	155600	7304479900	91200	91200	91200	91200	0
276	20230616	155500	7304479900	91200	91200	91200	91200	0
277	20230616	155400	7304479900	91200	91200	91200	91200	0
278	20230616	155300	7304479900	91200	91200	91200	91200	0
279	20230616	155200	7304479900	91200	91200	91200	91200	0
280	20230616	155100	7304479900	91200	91200	91200	91200	0
281	20230616	155000	7304479900	91200	91200	91200	91200	0
282	20230616	154900	7304479900	91200	91200	91200	91200	0
283	20230616	154800	7304479900	91200	91200	91200	91200	0
284	20230616	154700	7304479900	91200	91200	91200	91200	0
285	20230616	154600	7304479900	91200	91200	91200	91200	0
286	20230616	154500	7304479900	91200	91200	91200	91200	0
287	20230616	154400	7304479900	91200	91200	91200	91200	0
288	20230616	154300	7304479900	91200	91200	91200	91200	0
289	20230616	154200	7304479900	91200	91200	91200	91200	0
290	20230616	154100	7304479900	91200	91200	91200	91200	0
291	20230616	154000	7304479900	91200	91200	91200	91200	0
292	20230616	153900	7304479900	91200	91200	91200	91200	0
293	20230616	153800	7304479900	91200	91200	91200	91200	0
294	20230616	153700	7304479900	91200	91200	91200	91200	0
295	20230616	153600	7304479900	91200	91200	91200	91200	0
296	20230616	153500	7304479900	91200	91200	91200	91200	0
297	20230616	153400	7304479900	91200	91200	91200	91200	0
298	20230616	153300	7304479900	91200	91200	91200	91200	0
299	20230616	153200	7304479900	91200	91200	91200	91200	0
300	20230616	153100	7304479900	91200	91200	91200	91200	0
301	20230616	153000	7304479900	91200	91200	91200	91200	8829
302	20230616	152900	6499275100	91200	91200	91200	91200	0
303	20230616	152800	6499275100	91200	91200	91200	91200	0
304	20230616	152700	6499275100	91200	91200	91200	91200	0
305	20230616	152600	6499275100	91200	91200	91200	91200	0
306	20230616	152500	6499275100	91200	91200	91200	91200	0
307	20230616	152400	6499275100	91200	91200	91200	91200	0
308	20230616	152300	6499275100	91200	91200	91200	91200	0
309	20230616	152200	6499275100	91200	91200	91200	91200	0
310	20230616	152100	6499275100	91200	91200	91200	91200	0
311	20230616	152000	6499275100	91200	91200	91200	91200	0
312	20230616	151900	6499275100	91200	91100	91200	91100	675
313	20230616	151800	6437729200	91200	91100	91200	91100	88
314	20230616	151700	6429706000	91100	91100	91200	91100	227
315	20230616	151600	6409018300	91100	91200	91200	91100	1731
316	20230616	151500	6251160600	91100	91200	91200	91100	435
317	20230616	151400	6211512000	91100	91200	91200	91100	422
318	20230616	151300	6173034500	91100	91100	91200	91100	165
319	20230616	151200	6158002900	91100	91200	91200	91100	296
320	20230616	151100	6131035800	91200	91200	91200	91100	116
321	20230616	151000	6120464500	91100	91100	91200	91100	172
322	20230616	150900	6104795000	91100	91100	91200	91100	228
323	20230616	150800	6084014100	91100	91100	91100	91100	85
324	20230616	150700	6076270600	91200	91100	91200	91100	255
325	20230616	150600	6053028500	91100	91100	91100	91100	220
326	20230616	150500	6032986500	91100	91100	91200	91100	291
327	20230616	150400	6006476300	91100	91100	91200	91100	155
328	20230616	150300	5992352800	91100	91100	91200	91100	135
329	20230616	150200	5980053500	91200	91100	91200	91100	137
330	20230616	150100	5967572700	91100	91100	91200	91100	126
331	20230616	150000	5956093100	91100	91200	91200	91100	241
332	20230616	145900	5934134200	91100	91200	91300	91100	1426
333	20230616	145800	5804087500	91200	91200	91300	91200	196
334	20230616	145700	5786212000	91200	91200	91300	91200	172
335	20230616	145600	5770525400	91200	91200	91300	91200	188
336	20230616	145500	5753379400	91200	91300	91300	91200	187
337	20230616	145400	5736324600	91200	91200	91200	91200	323
338	20230616	145300	5706867000	91200	91200	91300	91200	399
339	20230616	145200	5670474800	91200	91300	91300	91200	686
340	20230616	145100	5607853100	91300	91300	91400	91300	205
341	20230616	145000	5589136100	91300	91400	91400	91300	230
342	20230616	144900	5568130800	91400	91300	91400	91300	146
343	20230616	144800	5554797200	91400	91300	91400	91300	547
344	20230616	144700	5504854500	91400	91400	91400	91300	8
345	20230616	144600	5504123700	91300	91300	91400	91300	111
346	20230616	144500	5493984200	91300	91400	91400	91300	166
347	20230616	144400	5478812100	91400	91500	91500	91400	42
348	20230616	144300	5474973100	91500	91400	91500	91400	505
349	20230616	144200	5428800000	91500	91400	91500	91400	303
350	20230616	144100	5401105700	91400	91500	91500	91400	385
351	20230616	144000	5365905400	91400	91400	91500	91400	96
352	20230616	143900	5357129800	91500	91500	91500	91400	37
353	20230616	143800	5353744600	91400	91400	91500	91400	14
354	20230616	143700	5352464800	91400	91400	91500	91400	143
355	20230616	143600	5339393600	91500	91500	91500	91400	22
356	20230616	143500	5337382100	91500	91400	91500	91400	141
357	20230616	143400	5324483300	91400	91500	91500	91400	84
358	20230616	143300	5316805100	91400	91500	91500	91400	134
359	20230616	143200	5304556500	91500	91500	91500	91400	12
360	20230616	143100	5303459100	91400	91400	91400	91400	50
361	20230616	143000	5298889100	91500	91600	91600	91500	465
362	20230616	142900	5256318200	91700	91600	91700	91600	62
363	20230616	142800	5250638300	91600	91700	91700	91600	147
364	20230616	142700	5237163300	91600	91500	91600	91500	234
365	20230616	142600	5215729900	91500	91500	91600	91500	118
366	20230616	142500	5204932700	91400	91400	91400	91300	681
367	20230616	142400	5142692900	91300	91400	91400	91300	370
368	20230616	142300	5108881500	91300	91300	91300	91300	174
369	20230616	142200	5092995300	91400	91100	91400	91000	6089
370	20230616	142100	4538133400	91100	91000	91100	91000	151
371	20230616	142000	4524391200	91100	91000	91100	91000	88
372	20230616	141900	4516379700	91000	91000	91000	91000	170
373	20230616	141800	4500909700	91100	91100	91100	91000	199
374	20230616	141700	4482795300	91000	91000	91100	91000	209
375	20230616	141600	4463773800	91100	91000	91100	91000	320
376	20230616	141500	4434638200	91000	91000	91100	91000	406
377	20230616	141400	4397692100	91000	91100	91200	91000	1230
378	20230616	141300	4285639600	91100	91100	91100	91100	217
379	20230616	141200	4265870900	91200	91100	91200	91100	110
380	20230616	141100	4255849500	91200	91100	91200	91100	136
381	20230616	141000	4243459500	91200	91100	91200	91100	80
382	20230616	140900	4236171300	91100	91100	91200	91100	363
383	20230616	140800	4203101900	91100	91100	91200	91100	205
384	20230616	140700	4184425600	91100	91100	91200	91100	62
385	20230616	140600	4178777200	91100	91100	91200	91100	108
386	20230616	140500	4168937500	91100	91100	91200	91100	205
387	20230616	140400	4150261700	91100	91100	91100	91100	174
388	20230616	140300	4134410300	91200	91200	91200	91100	509
389	20230616	140200	4088010100	91100	91100	91200	91100	221
390	20230616	140100	4067873300	91100	91200	91200	91100	524
391	20230616	140000	4020133100	91200	91100	91200	91100	135
392	20230616	135900	4007832700	91200	91200	91200	91100	73
393	20230616	135800	4001179800	91200	91200	91200	91100	152
394	20230616	135700	3987331800	91100	91100	91200	91100	97
395	20230616	135600	3978493000	91100	91100	91200	91100	145
396	20230616	135500	3965281500	91200	91200	91200	91100	187
397	20230616	135400	3948244100	91100	91200	91200	91100	101
398	20230616	135300	3939042400	91200	91200	91200	91100	191
399	20230616	135200	3921640300	91100	91200	91200	91100	230
400	20230616	135100	3900665700	91300	91400	91400	91200	843
401	20230616	135000	3823712900	91400	91400	91500	91400	654
402	20230616	134900	3763935900	91500	91500	91500	91400	298
403	20230616	134800	3736683800	91400	91600	91600	91400	588
404	20230616	134700	3682889400	91500	91900	91900	91500	1141
405	20230616	134600	3578324800	91900	92000	92100	91800	4551
406	20230616	134500	3159878900	92000	92000	92100	92000	47
407	20230616	134400	3155554800	92000	92000	92100	92000	192
408	20230616	134300	3137887000	92100	92000	92100	92000	88
409	20230616	134200	3129790400	92000	92000	92100	92000	85
410	20230616	134100	3121969800	92100	92000	92100	92000	110
411	20230616	134000	3111841600	92000	92100	92100	92000	26
412	20230616	133900	3109447700	92100	92000	92100	92000	268
413	20230616	133800	3084769600	92100	92100	92100	92000	23
414	20230616	133700	3082652100	92100	92100	92100	92000	107
415	20230616	133600	3072805300	92000	92000	92000	92000	54
416	20230616	133500	3067837300	92000	92000	92100	92000	120
417	20230616	133400	3056796400	92100	92100	92100	92000	16
418	20230616	133300	3055323500	92100	92000	92100	92000	50
419	20230616	133200	3050723400	92100	92100	92100	92000	380
420	20230616	133100	3015763200	92000	92000	92100	92000	58
421	20230616	133000	3010424900	92000	92000	92000	92000	0
422	20230616	132900	3010424900	92000	92100	92100	92000	92
423	20230616	132800	3001960600	92000	92100	92100	92000	49
424	20230616	132700	2997452500	92100	92000	92100	92000	88
425	20230616	132600	2989355700	92100	92100	92100	92000	14
426	20230616	132500	2988066900	92000	92000	92000	92000	44
427	20230616	132400	2984018900	92000	92000	92100	92000	120
428	20230616	132300	2972978800	92100	92000	92100	92000	14
429	20230616	132200	2971689800	92000	92100	92100	92000	460
430	20230616	132100	2929363800	92100	92000	92100	92000	53
431	20230616	132000	2924487600	92100	92000	92100	92000	80
432	20230616	131900	2917120300	92000	92100	92100	92000	83
433	20230616	131800	2909483300	92100	92100	92100	92000	89
434	20230616	131700	2901287100	92000	92100	92100	92000	107
435	20230616	131600	2891437000	92000	92000	92100	92000	51
436	20230616	131500	2886740500	92100	92100	92100	92000	104
437	20230616	131400	2877165100	92100	92100	92100	92100	301
438	20230616	131300	2849443000	92100	92100	92100	92100	119
439	20230616	131200	2838483100	92100	92100	92100	92100	369
440	20230616	131100	2804498200	92100	92100	92100	92100	11
441	20230616	131000	2803485100	92100	92100	92200	92100	135
442	20230616	130900	2791049000	92100	92100	92200	92100	144
443	20230616	130800	2777786500	92200	92100	92200	92100	61
444	20230616	130700	2772167800	92200	92100	92200	92100	48
445	20230616	130600	2767746600	92100	92100	92100	92100	93
446	20230616	130500	2759181300	92100	92100	92100	92100	17
447	20230616	130400	2757615600	92100	92100	92100	92100	8
448	20230616	130300	2756878800	92100	92100	92200	92100	127
449	20230616	130200	2745181800	92200	92200	92200	92200	6
450	20230616	130100	2744628600	92100	92100	92200	92100	83
451	20230616	130000	2736983800	92100	92100	92200	92100	19
452	20230616	125900	2735233700	92200	92100	92200	92100	157
453	20230616	125800	2720772800	92100	92100	92200	92100	81
454	20230616	125700	2713312600	92100	92100	92100	92100	11
455	20230616	125600	2712299500	92100	92200	92200	92100	129
456	20230616	125500	2700418100	92200	92100	92200	92100	90
457	20230616	125400	2692125100	92100	92100	92100	92100	3
458	20230616	125300	2691848800	92100	92100	92100	92100	109
459	20230616	125200	2681809900	92200	92100	92200	92100	47
460	20230616	125100	2677480700	92200	92100	92200	92100	67
461	20230616	125000	2671304700	92100	92100	92100	92100	81
462	20230616	124900	2663844600	92100	92200	92200	92100	11
463	20230616	124800	2662831100	92100	92100	92100	92100	97
464	20230616	124700	2653897400	92100	92200	92200	92100	39
465	20230616	124600	2650303800	92200	92100	92200	92100	84
466	20230616	124500	2642561700	92100	92200	92200	92100	115
467	20230616	124400	2631969600	92100	92100	92200	92100	23
468	20230616	124300	2629850300	92100	92200	92200	92100	204
469	20230616	124200	2611061200	92100	92100	92200	92100	19
470	20230616	124100	2609311100	92200	92100	92200	92100	260
471	20230616	124000	2585343800	92200	92200	92200	92200	7
472	20230616	123900	2584698400	92100	92100	92200	92100	127
473	20230616	123800	2572999100	92200	92100	92200	92100	52
474	20230616	123700	2568209400	92200	92200	92200	92200	4
475	20230616	123600	2567840600	92100	92200	92200	92100	137
476	20230616	123500	2555217500	92200	92200	92200	92100	37
477	20230616	123400	2551806800	92100	92100	92200	92100	116
478	20230616	123300	2541122700	92200	92200	92200	92100	36
479	20230616	123200	2537804300	92100	92100	92200	92100	26
480	20230616	123100	2535409300	92100	92200	92200	92100	95
481	20230616	123000	2526658800	92100	92100	92200	92100	55
482	20230616	122900	2521592900	92100	92100	92100	92100	200
483	20230616	122800	2503172900	92200	92100	92200	92100	175
484	20230616	122700	2487046000	92200	92200	92200	92100	120
485	20230616	122600	2475986600	92200	92200	92200	92200	25
486	20230616	122500	2473681600	92100	92100	92100	92100	73
487	20230616	122400	2466958300	92200	92200	92200	92100	76
488	20230616	122300	2459951800	92200	92200	92200	92100	75
489	20230616	122200	2453043300	92200	92200	92200	92100	94
490	20230616	122100	2444383600	92100	92200	92200	92100	1137
491	20230616	122000	2339552600	92300	92300	92300	92300	10
492	20230616	121900	2338629600	92200	92300	92300	92200	563
493	20230616	121800	2286669000	92200	92300	92300	92200	33
494	20230616	121700	2283624100	92200	92300	92300	92200	70
495	20230616	121600	2277170000	92200	92200	92300	92200	130
496	20230616	121500	2265183500	92300	92300	92300	92200	98
497	20230616	121400	2256146000	92300	92300	92300	92300	104
498	20230616	121300	2246546800	92200	92200	92200	92200	15
499	20230616	121200	2245163800	92200	92400	92400	92200	769
500	20230616	121100	2174191600	92300	92300	92300	92300	14
501	20230616	121000	2172899400	92400	92300	92400	92300	77
502	20230616	120900	2165792200	92400	92400	92400	92300	45
503	20230616	120800	2161638100	92400	92300	92400	92300	10
504	20230616	120700	2160714900	92400	92400	92400	92300	79
505	20230616	120600	2153422700	92400	92400	92400	92400	31
506	20230616	120500	2150558300	92300	92300	92400	92300	115
507	20230616	120400	2139943400	92300	92300	92300	92300	7
508	20230616	120300	2139297300	92400	92400	92400	92400	99
509	20230616	120200	2130149700	92400	92400	92400	92300	32
510	20230616	120100	2127194700	92300	92300	92400	92300	207
511	20230616	120000	2108078900	92400	92300	92400	92300	8
512	20230616	115900	2107340400	92300	92300	92400	92300	32
513	20230616	115800	2104386400	92300	92300	92300	92300	102
514	20230616	115700	2094971800	92400	92300	92400	92300	16
515	20230616	115600	2093494400	92300	92300	92300	92300	84
516	20230616	115500	2085741200	92400	92300	92400	92300	13
517	20230616	115400	2084540200	92300	92300	92400	92300	56
518	20230616	115300	2079371300	92300	92300	92500	92300	192
519	20230616	115200	2061631400	92300	92300	92400	92300	169
520	20230616	115100	2046030600	92200	92200	92300	92200	134
521	20230616	115000	2033664900	92200	92300	92300	92200	144
522	20230616	114900	2020377500	92200	92300	92300	92200	59
523	20230616	114800	2014932300	92300	92300	92300	92200	25
524	20230616	114700	2012626400	92300	92200	92300	92200	251
525	20230616	114600	1989472600	92300	92200	92300	92200	8
526	20230616	114500	1988734800	92200	92300	92300	92200	36
527	20230616	114400	1985413500	92300	92200	92300	92200	5
528	20230616	114300	1984952200	92200	92300	92300	92200	825
529	20230616	114200	1908805100	92300	92300	92400	92300	30
530	20230616	114100	1906035000	92400	92300	92400	92300	273
531	20230616	114000	1880817000	92300	92400	92400	92300	238
532	20230616	113900	1858827200	92400	92400	92500	92400	112
533	20230616	113800	1848478100	92400	92500	92500	92400	57
534	20230616	113700	1843206500	92500	92400	92500	92400	46
535	20230616	113600	1838953100	92400	92500	92500	92400	44
536	20230616	113500	1834887200	92400	92500	92500	92400	68
537	20230616	113400	1828603900	92400	92400	92400	92400	17
538	20230616	113300	1827033100	92400	92300	92500	92300	76
539	20230616	113200	1820009900	92300	92300	92400	92300	204
540	20230616	113100	1801164600	92300	92300	92400	92300	96
541	20230616	113000	1792303500	92400	92400	92400	92300	11
542	20230616	112900	1791287700	92400	92300	92400	92300	117
543	20230616	112800	1780488000	92300	92400	92400	92300	23
544	20230616	112700	1778364300	92400	92300	92400	92300	85
545	20230616	112600	1770518500	92300	92300	92400	92300	13
546	20230616	112500	1769318200	92300	92400	92400	92300	153
547	20230616	112400	1755185700	92300	92300	92400	92300	185
548	20230616	112300	1738092300	92400	92300	92400	92300	18
549	20230616	112200	1736430800	92300	92200	92300	92200	327
550	20230616	112100	1706254600	92200	92200	92300	92200	47
551	20230616	112000	1701920200	92200	92200	92200	92200	35
552	20230616	111900	1698693200	92200	92200	92300	92200	604
553	20230616	111800	1642989400	92200	92200	92200	92200	97
554	20230616	111700	1634046000	92200	92300	92300	92200	111
555	20230616	111600	1623809600	92200	92300	92300	92200	55
556	20230616	111500	1618736100	92300	92300	92300	92200	212
557	20230616	111400	1599185300	92300	92300	92300	92200	307
558	20230616	111300	1570850700	92400	92600	92600	92400	1530
559	20230616	111200	1429347800	92600	92600	92600	92500	1040
560	20230616	111100	1333048500	92600	92800	92800	92600	964
561	20230616	111000	1243696900	92700	92700	92700	92700	0
562	20230616	110900	1243696900	92700	92700	92700	92700	25
563	20230616	110800	1241379400	92700	92800	92800	92700	68
564	20230616	110700	1235069900	92700	92800	92800	92700	131
565	20230616	110600	1222925900	92700	92800	92800	92700	22
566	20230616	110500	1220886300	92800	92800	92800	92800	133
567	20230616	110400	1208543900	92700	92800	92800	92700	374
568	20230616	110300	1173837100	92800	92900	92900	92800	53
569	20230616	110200	1168918400	92800	92900	92900	92800	7
570	20230616	110100	1168268700	92800	92800	92800	92800	89
571	20230616	110000	1160009500	92800	92900	92900	92800	76
572	20230616	105900	1152956600	92900	92900	92900	92900	1
573	20230616	105800	1152863700	92900	92800	92900	92800	105
574	20230616	105700	1143119100	92900	92900	92900	92900	2
575	20230616	105600	1142933300	92900	92800	92900	92800	40
576	20230616	105500	1139220900	92900	92800	92900	92800	140
577	20230616	105400	1126228800	92900	92800	92900	92800	31
578	20230616	105300	1123351700	92900	92900	92900	92900	87
579	20230616	105200	1115269400	93000	92900	93000	92900	67
580	20230616	105100	1109044700	92900	92900	92900	92900	73
581	20230616	105000	1102263000	92900	93000	93000	92900	9
582	20230616	104900	1101426600	92900	92900	92900	92900	94
583	20230616	104800	1092694000	93000	92900	93000	92900	68
584	20230616	104700	1086376700	92900	92900	92900	92900	76
585	20230616	104600	1079316300	92900	92900	92900	92900	24
586	20230616	104500	1077086700	92900	93000	93000	92900	40
587	20230616	104400	1073370600	92900	92900	92900	92900	16
588	20230616	104300	1071884200	92900	92800	92900	92800	49
589	20230616	104200	1067332400	92900	92900	92900	92800	87
590	20230616	104100	1059250500	92900	93000	93000	92900	23
591	20230616	104000	1057113300	93000	92900	93000	92900	37
592	20230616	103900	1053675900	92900	92800	92900	92800	148
593	20230616	103800	1039928000	92800	92800	92800	92800	43
594	20230616	103700	1035937600	92900	92900	92900	92900	1
595	20230616	103600	1035844700	92900	92900	92900	92900	63
596	20230616	103500	1029992000	92800	92900	92900	92800	21
597	20230616	103400	1028041500	92900	92900	92900	92800	45
598	20230616	103300	1023864600	92900	93000	93000	92900	47
599	20230616	103200	1019498000	93000	93000	93000	92900	174
600	20230616	103100	1003324900	93000	92900	93000	92900	79
601	20230616	103000	995985700	92900	93000	93100	92900	314
602	20230616	102900	966785600	93000	93100	93100	93000	7
603	20230616	102800	966134300	93100	93100	93100	93100	5
604	20230616	102700	965668800	93000	93100	93100	93000	38
605	20230616	102600	962134600	93000	93000	93100	93000	65
606	20230616	102500	956089500	93000	93000	93000	93000	0
607	20230616	102400	956089500	93000	93000	93000	93000	23
608	20230616	102300	953950500	93000	93000	93000	93000	431
609	20230616	102200	913867500	93000	93100	93100	93000	74
610	20230616	102100	906979900	93100	93100	93100	93100	2
611	20230616	102000	906793700	93100	93100	93200	93100	749
612	20230616	101900	837059700	93100	93200	93200	93100	85
613	20230616	101800	829142700	93200	93200	93200	93200	0
614	20230616	101700	829142700	93200	93200	93200	93200	475
615	20230616	101600	784872700	93300	93300	93300	93200	242
616	20230616	101500	762298100	93300	93400	93400	93300	7
617	20230616	101400	761644900	93400	93400	93400	93400	2
618	20230616	101300	761458100	93300	93300	93300	93300	39
619	20230616	101200	757819400	93300	93300	93300	93300	5
620	20230616	101100	757352900	93300	93400	93400	93300	9
621	20230616	101000	756512900	93400	93400	93400	93400	57
622	20230616	100900	751189100	93400	93500	93500	93400	52
623	20230616	100800	746332200	93500	93500	93500	93500	17
624	20230616	100700	744742700	93500	93400	93500	93400	50
625	20230616	100600	740068600	93400	93500	93500	93400	20
626	20230616	100500	738199000	93400	93300	93400	93300	75
627	20230616	100400	731197200	93300	93300	93300	93300	10
628	20230616	100300	730264200	93300	93300	93300	93200	39
629	20230616	100200	726625800	93300	93200	93300	93200	77
630	20230616	100100	719445300	93300	93300	93300	93300	3
631	20230616	100000	719165400	93300	93500	93500	93300	6
632	20230616	095900	718605400	93400	93300	93400	93300	70
633	20230616	095800	712071700	93300	93300	93300	93300	22
634	20230616	095700	710019100	93400	93200	93400	93200	219
635	20230616	095600	689577600	93200	93200	93200	93200	174
636	20230616	095500	673360800	93200	93500	93500	93200	460
637	20230616	095400	630421900	93400	93500	93500	93400	47
638	20230616	095300	626031700	93500	93600	93600	93500	371
639	20230616	095200	591342600	93500	93500	93500	93500	2
640	20230616	095100	591155600	93500	93600	93600	93500	47
641	20230616	095000	586760000	93600	93600	93600	93600	660
642	20230616	094900	524984000	93700	93700	93700	93700	26
643	20230616	094800	522547800	93700	93800	93800	93700	77
644	20230616	094700	515332100	93800	93700	93800	93700	96
645	20230616	094600	506330900	93800	93700	93800	93700	55
646	20230616	094500	501176900	93700	93700	93700	93700	0
647	20230616	094400	501176900	93700	93700	93800	93700	45
648	20230616	094300	496959600	93700	93700	93700	93700	178
649	20230616	094200	480281000	93700	93700	93700	93700	4
650	20230616	094100	479906200	93800	93600	93800	93600	57
651	20230616	094000	474563600	93600	93600	93600	93600	36
652	20230616	093900	471194000	93600	93600	93600	93600	2
653	20230616	093800	471006800	93900	93900	93900	93900	0
654	20230616	093700	471006800	93900	93900	93900	93900	178
655	20230616	093600	454292600	93900	93900	93900	93800	228
656	20230616	093500	432886000	93700	93800	93800	93600	92
657	20230616	093400	424260700	93800	93700	93800	93700	149
658	20230616	093300	410299200	93600	93600	93600	93600	62
659	20230616	093200	404496000	93600	93600	93700	93600	147
660	20230616	093100	390736700	93600	93700	93700	93600	85
661	20230616	093000	382778500	93800	93700	93900	93600	114
662	20230616	092900	372089100	93600	93500	93700	93500	126
663	20230616	092800	360300300	93500	93500	93600	93500	122
664	20230616	092700	348888800	93500	93500	93600	93500	98
665	20230616	092600	339723600	93500	93500	93600	93500	79
666	20230616	092500	332336900	93500	93600	93600	93500	83
667	20230616	092400	324569100	93600	93600	94000	93600	130
668	20230616	092300	312379100	93600	93700	93700	93600	68
669	20230616	092200	306008700	93700	93700	93800	93700	50
670	20230616	092100	301321200	93700	93700	93700	93600	121
671	20230616	092000	289983700	93600	94000	94000	93600	143
672	20230616	091900	276554200	94000	93900	94000	93900	91
673	20230616	091800	268005000	93700	93900	94100	93700	126
674	20230616	091700	256171600	93900	93600	93900	93600	435
675	20230616	091600	215379500	93500	93500	93500	93500	22
676	20230616	091500	213322500	93500	93500	93600	93500	143
677	20230616	091400	199941400	93600	93600	93600	93500	7
678	20230616	091300	199286300	93600	93500	93600	93500	57
679	20230616	091200	193953100	93500	93500	93500	93500	0
680	20230616	091100	193953100	93500	93600	93600	93500	65
681	20230616	091000	187873300	93500	93500	93500	93400	154
682	20230616	090900	173475200	93500	93800	93800	93500	311
683	20230616	090800	144342100	93700	93800	93800	93700	89
684	20230616	090700	135994000	93800	93900	94400	93700	227
685	20230616	090600	114676600	94500	93800	94500	93800	110
686	20230616	090500	104350200	93700	93700	93700	93700	38
687	20230616	090400	100789600	93600	93700	93800	93600	200
688	20230616	090300	82049200	93800	94000	94000	93700	98
689	20230616	090200	72841600	94100	93800	94100	93800	34
690	20230616	090100	69646100	93700	94100	94100	93600	367
691	20230616	090000	35157700	94100	94700	94700	94100	372