KissMeData/278280/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205200	10533996100	199900	199900	199900	199900	1262
3	20230619	205100	10533996100	199900	199900	199900	199900	0
4	20230619	205000	10533996100	199900	199900	199900	199900	0
5	20230619	204900	10533996100	199900	199900	199900	199900	0
6	20230619	204800	10533996100	199900	199900	199900	199900	0
7	20230619	204700	10533996100	199900	199900	199900	199900	0
8	20230619	204600	10533996100	199900	199900	199900	199900	0
9	20230619	204500	10533996100	199900	199900	199900	199900	0
10	20230619	204400	10533996100	199900	199900	199900	199900	0
11	20230619	204300	10533996100	199900	199900	199900	199900	0
12	20230619	204200	10533996100	199900	199900	199900	199900	0
13	20230619	204100	10533996100	199900	199900	199900	199900	0
14	20230619	204000	10533996100	199900	199900	199900	199900	0
15	20230619	203900	10533996100	199900	199900	199900	199900	0
16	20230619	203800	10533996100	199900	199900	199900	199900	0
17	20230619	203700	10533996100	199900	199900	199900	199900	0
18	20230619	203600	10533996100	199900	199900	199900	199900	0
19	20230619	203500	10533996100	199900	199900	199900	199900	0
20	20230619	203400	10533996100	199900	199900	199900	199900	0
21	20230619	203300	10533996100	199900	199900	199900	199900	0
22	20230619	203200	10533996100	199900	199900	199900	199900	0
23	20230619	203100	10533996100	199900	199900	199900	199900	0
24	20230619	203000	10533996100	199900	199900	199900	199900	0
25	20230619	202900	10533996100	199900	199900	199900	199900	0
26	20230619	202800	10533996100	199900	199900	199900	199900	0
27	20230619	202700	10533996100	199900	199900	199900	199900	0
28	20230619	202600	10533996100	199900	199900	199900	199900	0
29	20230619	202500	10533996100	199900	199900	199900	199900	0
30	20230619	202400	10533996100	199900	199900	199900	199900	0
31	20230619	202300	10533996100	199900	199900	199900	199900	0
32	20230619	202200	10533996100	199900	199900	199900	199900	1262
33	20230619	202100	10533996100	199900	199900	199900	199900	0
34	20230619	202000	10533996100	199900	199900	199900	199900	0
35	20230619	201900	10533996100	199900	199900	199900	199900	0
36	20230619	201800	10533996100	199900	199900	199900	199900	0
37	20230619	201700	10533996100	199900	199900	199900	199900	0
38	20230619	201600	10533996100	199900	199900	199900	199900	0
39	20230619	201500	10533996100	199900	199900	199900	199900	0
40	20230619	201400	10533996100	199900	199900	199900	199900	0
41	20230619	201300	10533996100	199900	199900	199900	199900	0
42	20230619	201200	10533996100	199900	199900	199900	199900	0
43	20230619	201100	10533996100	199900	199900	199900	199900	0
44	20230619	201000	10533996100	199900	199900	199900	199900	0
45	20230619	200900	10533996100	199900	199900	199900	199900	0
46	20230619	200800	10533996100	199900	199900	199900	199900	0
47	20230619	200700	10533996100	199900	199900	199900	199900	0
48	20230619	200600	10533996100	199900	199900	199900	199900	0
49	20230619	200500	10533996100	199900	199900	199900	199900	0
50	20230619	200400	10533996100	199900	199900	199900	199900	0
51	20230619	200300	10533996100	199900	199900	199900	199900	0
52	20230619	200200	10533996100	199900	199900	199900	199900	0
53	20230619	200100	10533996100	199900	199900	199900	199900	0
54	20230619	200000	10533996100	199900	199900	199900	199900	0
55	20230619	195900	10533996100	199900	199900	199900	199900	0
56	20230619	195800	10533996100	199900	199900	199900	199900	0
57	20230619	195700	10533996100	199900	199900	199900	199900	0
58	20230619	195600	10533996100	199900	199900	199900	199900	0
59	20230619	195500	10533996100	199900	199900	199900	199900	0
60	20230619	195400	10533996100	199900	199900	199900	199900	0
61	20230619	195300	10533996100	199900	199900	199900	199900	0
62	20230619	195200	10533996100	199900	199900	199900	199900	1262
63	20230619	195100	10533996100	199900	199900	199900	199900	0
64	20230619	195000	10533996100	199900	199900	199900	199900	0
65	20230619	194900	10533996100	199900	199900	199900	199900	0
66	20230619	194800	10533996100	199900	199900	199900	199900	0
67	20230619	194700	10533996100	199900	199900	199900	199900	0
68	20230619	194600	10533996100	199900	199900	199900	199900	0
69	20230619	194500	10533996100	199900	199900	199900	199900	0
70	20230619	194400	10533996100	199900	199900	199900	199900	0
71	20230619	194300	10533996100	199900	199900	199900	199900	0
72	20230619	194200	10533996100	199900	199900	199900	199900	0
73	20230619	194100	10533996100	199900	199900	199900	199900	0
74	20230619	194000	10533996100	199900	199900	199900	199900	0
75	20230619	193900	10533996100	199900	199900	199900	199900	0
76	20230619	193800	10533996100	199900	199900	199900	199900	0
77	20230619	193700	10533996100	199900	199900	199900	199900	0
78	20230619	193600	10533996100	199900	199900	199900	199900	0
79	20230619	193500	10533996100	199900	199900	199900	199900	0
80	20230619	193400	10533996100	199900	199900	199900	199900	0
81	20230619	193300	10533996100	199900	199900	199900	199900	0
82	20230619	193200	10533996100	199900	199900	199900	199900	0
83	20230619	193100	10533996100	199900	199900	199900	199900	0
84	20230619	193000	10533996100	199900	199900	199900	199900	0
85	20230619	192900	10533996100	199900	199900	199900	199900	0
86	20230619	192800	10533996100	199900	199900	199900	199900	0
87	20230619	192700	10533996100	199900	199900	199900	199900	0
88	20230619	192600	10533996100	199900	199900	199900	199900	0
89	20230619	192500	10533996100	199900	199900	199900	199900	0
90	20230619	192400	10533996100	199900	199900	199900	199900	0
91	20230619	192300	10533996100	199900	199900	199900	199900	0
92	20230619	192200	10533996100	199900	199900	199900	199900	1262
93	20230619	192100	10533996100	199900	199900	199900	199900	0
94	20230619	192000	10533996100	199900	199900	199900	199900	0
95	20230619	191900	10533996100	199900	199900	199900	199900	0
96	20230619	191800	10533996100	199900	199900	199900	199900	0
97	20230619	191700	10533996100	199900	199900	199900	199900	0
98	20230619	191600	10533996100	199900	199900	199900	199900	0
99	20230619	191500	10533996100	199900	199900	199900	199900	0
100	20230619	191400	10533996100	199900	199900	199900	199900	0
101	20230619	191300	10533996100	199900	199900	199900	199900	0
102	20230619	191200	10533996100	199900	199900	199900	199900	0
103	20230619	191100	10533996100	199900	199900	199900	199900	0
104	20230619	191000	10533996100	199900	199900	199900	199900	0
105	20230619	190900	10533996100	199900	199900	199900	199900	0
106	20230619	190800	10533996100	199900	199900	199900	199900	0
107	20230619	190700	10533996100	199900	199900	199900	199900	0
108	20230619	190600	10533996100	199900	199900	199900	199900	0
109	20230619	190500	10533996100	199900	199900	199900	199900	0
110	20230619	190400	10533996100	199900	199900	199900	199900	0
111	20230619	190300	10533996100	199900	199900	199900	199900	0
112	20230619	190200	10533996100	199900	199900	199900	199900	0
113	20230619	190100	10533996100	199900	199900	199900	199900	0
114	20230619	190000	10533996100	199900	199900	199900	199900	0
115	20230619	185900	10533996100	199900	199900	199900	199900	0
116	20230619	185800	10533996100	199900	199900	199900	199900	0
117	20230619	185700	10533996100	199900	199900	199900	199900	0
118	20230619	185600	10533996100	199900	199900	199900	199900	0
119	20230619	185500	10533996100	199900	199900	199900	199900	0
120	20230619	185400	10533996100	199900	199900	199900	199900	0
121	20230619	185300	10533996100	199900	199900	199900	199900	0
122	20230619	185200	10533996100	199900	199900	199900	199900	1262
123	20230619	185100	10533996100	199900	199900	199900	199900	0
124	20230619	185000	10533996100	199900	199900	199900	199900	0
125	20230619	184900	10533996100	199900	199900	199900	199900	0
126	20230619	184800	10533996100	199900	199900	199900	199900	0
127	20230619	184700	10533996100	199900	199900	199900	199900	0
128	20230619	184600	10533996100	199900	199900	199900	199900	0
129	20230619	184500	10533996100	199900	199900	199900	199900	0
130	20230619	184400	10533996100	199900	199900	199900	199900	0
131	20230619	184300	10533996100	199900	199900	199900	199900	0
132	20230619	184200	10533996100	199900	199900	199900	199900	0
133	20230619	184100	10533996100	199900	199900	199900	199900	0
134	20230619	184000	10533996100	199900	199900	199900	199900	0
135	20230619	183900	10533996100	199900	199900	199900	199900	0
136	20230619	183800	10533996100	199900	199900	199900	199900	0
137	20230619	183700	10533996100	199900	199900	199900	199900	0
138	20230619	183600	10533996100	199900	199900	199900	199900	0
139	20230619	183500	10533996100	199900	199900	199900	199900	0
140	20230619	183400	10533996100	199900	199900	199900	199900	0
141	20230619	183300	10533996100	199900	199900	199900	199900	0
142	20230619	183200	10533996100	199900	199900	199900	199900	0
143	20230619	183100	10533996100	199900	199900	199900	199900	0
144	20230619	183000	10533996100	199900	199900	199900	199900	0
145	20230619	182900	10533996100	199900	199900	199900	199900	0
146	20230619	182800	10533996100	199900	199900	199900	199900	0
147	20230619	182700	10533996100	199900	199900	199900	199900	0
148	20230619	182600	10533996100	199900	199900	199900	199900	0
149	20230619	182500	10533996100	199900	199900	199900	199900	0
150	20230619	182400	10533996100	199900	199900	199900	199900	0
151	20230619	182300	10533996100	199900	199900	199900	199900	0
152	20230619	182200	10533996100	199900	199900	199900	199900	1262
153	20230619	182100	10533996100	199900	199900	199900	199900	0
154	20230619	182000	10533996100	199900	199900	199900	199900	0
155	20230619	181900	10533996100	199900	199900	199900	199900	0
156	20230619	181800	10533996100	199900	199900	199900	199900	0
157	20230619	181700	10533996100	199900	199900	199900	199900	0
158	20230619	181600	10533996100	199900	199900	199900	199900	0
159	20230619	181500	10533996100	199900	199900	199900	199900	0
160	20230619	181400	10533996100	199900	199900	199900	199900	0
161	20230619	181300	10533996100	199900	199900	199900	199900	0
162	20230619	181200	10533996100	199900	199900	199900	199900	0
163	20230619	181100	10533996100	199900	199900	199900	199900	0
164	20230619	181000	10533996100	199900	199900	199900	199900	0
165	20230619	180900	10533996100	199900	199900	199900	199900	0
166	20230619	180800	10533996100	199900	199900	199900	199900	0
167	20230619	180700	10533996100	199900	199900	199900	199900	0
168	20230619	180600	10533996100	199900	199900	199900	199900	0
169	20230619	180500	10533996100	199900	199900	199900	199900	0
170	20230619	180400	10533996100	199900	199900	199900	199900	0
171	20230619	180300	10533996100	199900	199900	199900	199900	0
172	20230619	180200	10533996100	199900	199900	199900	199900	0
173	20230619	180100	10533996100	199900	199900	199900	199900	0
174	20230619	180000	10533996100	199900	199900	199900	199900	0
175	20230619	175900	10533996100	199900	199900	199900	199900	0
176	20230619	175800	10533996100	199900	199900	199900	199900	0
177	20230619	175700	10533996100	199900	199900	199900	199900	0
178	20230619	175600	10533996100	199900	199900	199900	199900	0
179	20230619	175500	10533996100	199900	199900	199900	199900	0
180	20230619	175400	10533996100	199900	199900	199900	199900	0
181	20230619	175300	10533996100	199900	199900	199900	199900	0
182	20230619	175200	10533996100	199900	199900	199900	199900	1262
183	20230619	175100	10533996100	199900	199900	199900	199900	0
184	20230619	175000	10533996100	199900	199900	199900	199900	0
185	20230619	174900	10533996100	199900	199900	199900	199900	0
186	20230619	174800	10533996100	199900	199900	199900	199900	0
187	20230619	174700	10533996100	199900	199900	199900	199900	0
188	20230619	174600	10533996100	199900	199900	199900	199900	0
189	20230619	174500	10533996100	199900	199900	199900	199900	0
190	20230619	174400	10533996100	199900	199900	199900	199900	0
191	20230619	174300	10533996100	199900	199900	199900	199900	0
192	20230619	174200	10533996100	199900	199900	199900	199900	0
193	20230619	174100	10533996100	199900	199900	199900	199900	0
194	20230619	174000	10533996100	199900	199900	199900	199900	0
195	20230619	173900	10533996100	199900	199900	199900	199900	0
196	20230619	173800	10533996100	199900	199900	199900	199900	0
197	20230619	173700	10533996100	199900	199900	199900	199900	0
198	20230619	173600	10533996100	199900	199900	199900	199900	0
199	20230619	173500	10533996100	199900	199900	199900	199900	0
200	20230619	173400	10533996100	199900	199900	199900	199900	0
201	20230619	173300	10533996100	199900	199900	199900	199900	0
202	20230619	173200	10533996100	199900	199900	199900	199900	0
203	20230619	173100	10533996100	199900	199900	199900	199900	0
204	20230619	173000	10533996100	199900	199900	199900	199900	0
205	20230619	172900	10533996100	199900	199900	199900	199900	0
206	20230619	172800	10533996100	199900	199900	199900	199900	0
207	20230619	172700	10533996100	199900	199900	199900	199900	0
208	20230619	172600	10533996100	199900	199900	199900	199900	0
209	20230619	172500	10533996100	199900	199900	199900	199900	0
210	20230619	172400	10533996100	199900	199900	199900	199900	0
211	20230619	172300	10533996100	199900	199900	199900	199900	0
212	20230619	172200	10533996100	199900	199900	199900	199900	1262
213	20230619	172100	10533996100	199900	199900	199900	199900	0
214	20230619	172000	10533996100	199900	199900	199900	199900	0
215	20230619	171900	10533996100	199900	199900	199900	199900	0
216	20230619	171800	10533996100	199900	199900	199900	199900	0
217	20230619	171700	10533996100	199900	199900	199900	199900	0
218	20230619	171600	10533996100	199900	199900	199900	199900	0
219	20230619	171500	10533996100	199900	199900	199900	199900	0
220	20230619	171400	10533996100	199900	199900	199900	199900	0
221	20230619	171300	10533996100	199900	199900	199900	199900	0
222	20230619	171200	10533996100	199900	199900	199900	199900	0
223	20230619	171100	10533996100	199900	199900	199900	199900	0
224	20230619	171000	10533996100	199900	199900	199900	199900	0
225	20230619	170900	10533996100	199900	199900	199900	199900	0
226	20230619	170800	10533996100	199900	199900	199900	199900	0
227	20230619	170700	10533996100	199900	199900	199900	199900	0
228	20230619	170600	10533996100	199900	199900	199900	199900	0
229	20230619	170500	10533996100	199900	199900	199900	199900	0
230	20230619	170400	10533996100	199900	199900	199900	199900	0
231	20230619	170300	10533996100	199900	199900	199900	199900	0
232	20230619	170200	10533996100	199900	199900	199900	199900	0
233	20230619	170100	10533996100	199900	199900	199900	199900	0
234	20230619	170000	10533996100	199900	199900	199900	199900	0
235	20230619	165900	10533996100	199900	199900	199900	199900	0
236	20230619	165800	10533996100	199900	199900	199900	199900	0
237	20230619	165700	10533996100	199900	199900	199900	199900	0
238	20230619	165600	10533996100	199900	199900	199900	199900	0
239	20230619	165500	10533996100	199900	199900	199900	199900	0
240	20230619	165400	10533996100	199900	199900	199900	199900	0
241	20230619	165300	10533996100	199900	199900	199900	199900	0
242	20230619	165200	10533996100	199900	199900	199900	199900	1262
243	20230619	165100	10533996100	199900	199900	199900	199900	0
244	20230619	165000	10533996100	199900	199900	199900	199900	0
245	20230619	164900	10533996100	199900	199900	199900	199900	0
246	20230619	164800	10533996100	199900	199900	199900	199900	0
247	20230619	164700	10533996100	199900	199900	199900	199900	0
248	20230619	164600	10533996100	199900	199900	199900	199900	0
249	20230619	164500	10533996100	199900	199900	199900	199900	0
250	20230619	164400	10533996100	199900	199900	199900	199900	0
251	20230619	164300	10533996100	199900	199900	199900	199900	0
252	20230619	164200	10533996100	199900	199900	199900	199900	0
253	20230619	164100	10533996100	199900	199900	199900	199900	0
254	20230619	164000	10533996100	199900	199900	199900	199900	0
255	20230619	163900	10533996100	199900	199900	199900	199900	0
256	20230619	163800	10533996100	199900	199900	199900	199900	0
257	20230619	163700	10533996100	199900	199900	199900	199900	0
258	20230619	163600	10533996100	199900	199900	199900	199900	0
259	20230619	163500	10533996100	199900	199900	199900	199900	0
260	20230619	163400	10533996100	199900	199900	199900	199900	0
261	20230619	163300	10533996100	199900	199900	199900	199900	0
262	20230619	163200	10533996100	199900	199900	199900	199900	0
263	20230619	163100	10533996100	199900	199900	199900	199900	0
264	20230619	163000	10533996100	199900	199900	199900	199900	0
265	20230619	162900	10533996100	199900	199900	199900	199900	0
266	20230619	162800	10533996100	199900	199900	199900	199900	0
267	20230619	162700	10533996100	199900	199900	199900	199900	0
268	20230619	162600	10533996100	199900	199900	199900	199900	0
269	20230619	162500	10533996100	199900	199900	199900	199900	0
270	20230619	162400	10533996100	199900	199900	199900	199900	0
271	20230619	162300	10533996100	199900	199900	199900	199900	0
272	20230619	162200	10533996100	199900	199900	199900	199900	1262
273	20230619	162100	10533996100	199900	199900	199900	199900	0
274	20230619	162000	10533996100	199900	199900	199900	199900	0
275	20230619	161900	10533996100	199900	199900	199900	199900	0
276	20230619	161800	10533996100	199900	199900	199900	199900	0
277	20230619	161700	10533996100	199900	199900	199900	199900	0
278	20230619	161600	10533996100	199900	199900	199900	199900	0
279	20230619	161500	10533996100	199900	199900	199900	199900	0
280	20230619	161400	10533996100	199900	199900	199900	199900	0
281	20230619	161300	10533996100	199900	199900	199900	199900	0
282	20230619	161200	10533996100	199900	199900	199900	199900	0
283	20230619	161100	10533996100	199900	199900	199900	199900	0
284	20230619	161000	10533996100	199900	199900	199900	199900	0
285	20230619	160900	10533996100	199900	199900	199900	199900	0
286	20230619	160800	10533996100	199900	199900	199900	199900	0
287	20230619	160700	10533996100	199900	199900	199900	199900	0
288	20230619	160600	10533996100	199900	199900	199900	199900	0
289	20230619	160500	10533996100	199900	199900	199900	199900	0
290	20230619	160400	10533996100	199900	199900	199900	199900	0
291	20230619	160300	10533996100	199900	199900	199900	199900	0
292	20230619	160200	10533996100	199900	199900	199900	199900	0
293	20230619	160100	10533996100	199900	199900	199900	199900	0
294	20230619	160000	10533996100	199900	199900	199900	199900	0
295	20230619	155900	10533996100	199900	199900	199900	199900	0
296	20230619	155800	10533996100	199900	199900	199900	199900	0
297	20230619	155700	10533996100	199900	199900	199900	199900	0
298	20230619	155600	10533996100	199900	199900	199900	199900	0
299	20230619	155500	10533996100	199900	199900	199900	199900	0
300	20230619	155400	10533996100	199900	199900	199900	199900	0
301	20230619	155300	10533996100	199900	199900	199900	199900	0
302	20230619	155200	10533996100	199900	199900	199900	199900	1262
303	20230619	155100	10533996100	199900	199900	199900	199900	0
304	20230619	155000	10533996100	199900	199900	199900	199900	0
305	20230619	154900	10533996100	199900	199900	199900	199900	0
306	20230619	154800	10533996100	199900	199900	199900	199900	0
307	20230619	154700	10533996100	199900	199900	199900	199900	0
308	20230619	154600	10533996100	199900	199900	199900	199900	0
309	20230619	154500	10533996100	199900	199900	199900	199900	0
310	20230619	154400	10533996100	199900	199900	199900	199900	0
311	20230619	154300	10533996100	199900	199900	199900	199900	0
312	20230619	154200	10533996100	199900	199900	199900	199900	0
313	20230619	154100	10533996100	199900	199900	199900	199900	0
314	20230619	154000	10533996100	199900	199900	199900	199900	0
315	20230619	153900	10533996100	199900	199900	199900	199900	0
316	20230619	153800	10533996100	199900	199900	199900	199900	0
317	20230619	153700	10533996100	199900	199900	199900	199900	0
318	20230619	153600	10533996100	199900	199900	199900	199900	0
319	20230619	153500	10533996100	199900	199900	199900	199900	0
320	20230619	153400	10533996100	199900	199900	199900	199900	0
321	20230619	153300	10533996100	199900	199900	199900	199900	0
322	20230619	153200	10533996100	199900	199900	199900	199900	0
323	20230619	153100	10533996100	199900	199900	199900	199900	0
324	20230619	153000	10533996100	199900	199900	199900	199900	1262
325	20230619	152900	10281722300	199100	199100	199100	199100	0
326	20230619	152800	10281722300	199100	199100	199100	199100	0
327	20230619	152700	10281722300	199100	199100	199100	199100	0
328	20230619	152600	10281722300	199100	199100	199100	199100	0
329	20230619	152500	10281722300	199100	199100	199100	199100	0
330	20230619	152400	10281722300	199100	199100	199100	199100	0
331	20230619	152300	10281722300	199100	199100	199100	199100	0
332	20230619	152200	10281722300	199100	199100	199100	199100	0
333	20230619	152100	10281722300	199100	199100	199100	199100	0
334	20230619	152000	10281722300	199100	199100	199100	199100	0
335	20230619	151900	10281722300	199100	199200	199300	199100	400
336	20230619	151800	10202019200	199200	199100	199200	199100	133
337	20230619	151700	10175531500	199100	199200	199300	199100	126
338	20230619	151600	10150429800	199200	199100	199300	199000	366
339	20230619	151500	10077563200	199000	199000	199100	199000	120
340	20230619	151400	10053682600	199100	199000	199100	199000	154
341	20230619	151300	10023029200	199000	199000	199100	199000	132
342	20230619	151200	9996756400	199000	199000	199000	199000	145
343	20230619	151100	9967901400	199000	199000	199000	199000	68
344	20230619	151000	9954369400	199000	199000	199100	199000	85
345	20230619	150900	9937454100	199000	199000	199100	199000	207
346	20230619	150800	9896256000	199000	199000	199100	199000	50
347	20230619	150700	9886305600	199100	199000	199100	199000	155
348	20230619	150600	9855450600	199000	199000	199100	199000	101
349	20230619	150500	9835351100	199000	199000	199100	199000	183
350	20230619	150400	9798932400	199000	199100	199100	199000	86
351	20230619	150300	9781816200	199100	199100	199200	199100	85
352	20230619	150200	9764891200	199100	199100	199200	199100	73
353	20230619	150100	9750354800	199200	199100	199300	199100	128
354	20230619	150000	9724853400	199100	199100	199400	199100	158
355	20230619	145900	9693373200	199100	199100	199100	199000	272
356	20230619	145800	9639240800	199100	199200	199200	199100	86
357	20230619	145700	9622113800	199200	199300	199400	199200	107
358	20230619	145600	9600788700	199400	199300	199400	199300	39
359	20230619	145500	9593013200	199300	199300	199400	199300	52
360	20230619	145400	9582648500	199300	199300	199400	199300	75
361	20230619	145300	9567695800	199300	199400	199400	199300	42
362	20230619	145200	9559322300	199400	199200	199400	199200	39
363	20230619	145100	9551549100	199200	199200	199200	199200	17
364	20230619	145000	9548162700	199200	199000	199400	199000	37
365	20230619	144900	9540792800	199000	199100	199100	199000	68
366	20230619	144800	9527255100	199100	199200	199500	199100	111
367	20230619	144700	9505140800	199200	199200	199300	199200	16
368	20230619	144600	9501953200	199300	199200	199300	199200	81
369	20230619	144500	9485813900	199200	199300	199300	199200	39
370	20230619	144400	9478042600	199200	199100	199300	199000	58
371	20230619	144300	9466493000	199200	199400	199500	199200	57
372	20230619	144200	9455131400	199400	199400	199500	199400	62
373	20230619	144100	9442764700	199500	199400	199500	199400	35
374	20230619	144000	9435784400	199500	199100	199500	199100	74
375	20230619	143900	9421040400	199100	199100	199200	199000	83
376	20230619	143800	9404515400	199000	199200	199200	199000	67
377	20230619	143700	9391171600	199300	199300	199400	199200	29
378	20230619	143600	9385392300	199200	199200	199200	199000	34
379	20230619	143500	9378622300	199100	199300	199400	199100	46
380	20230619	143400	9369454100	199300	199300	199400	199200	29
381	20230619	143300	9363674100	199400	199500	199500	199000	81
382	20230619	143200	9347542300	199500	199000	199500	199000	516
383	20230619	143100	9244746700	198900	198600	199000	198600	42
384	20230619	143000	9236394100	198600	198600	198800	198600	54
385	20230619	142900	9225664700	198600	198600	198800	198600	281
386	20230619	142800	9169848100	198700	198800	198800	198600	57
387	20230619	142700	9158524700	198600	198700	198800	198600	154
388	20230619	142600	9127922900	198700	198900	199000	198700	274
389	20230619	142500	9073415400	198900	198700	198900	198600	56
390	20230619	142400	9062285000	198800	198600	198800	198600	105
391	20230619	142300	9041414500	198800	198600	198800	198600	126
392	20230619	142200	9016373200	198600	198700	198700	198600	42
393	20230619	142100	9008030700	198600	198500	198700	198500	41
394	20230619	142000	8999888400	198500	198500	198500	197500	359
395	20230619	141900	8928823900	198500	198700	198700	198500	63
396	20230619	141800	8916310700	198600	198600	198700	198600	60
397	20230619	141700	8904391600	198700	198600	198700	198600	82
398	20230619	141600	8888102400	198600	198500	198600	197700	367
399	20230619	141500	8815419600	198500	198700	198700	198500	84
400	20230619	141400	8798731700	198600	198600	198700	198600	30
401	20230619	141300	8792772500	198600	198700	198800	198600	152
402	20230619	141200	8762570600	198600	198400	198600	198400	297
403	20230619	141100	8703615400	198400	198100	198500	198100	82
404	20230619	141000	8687350300	198200	198100	198300	198100	25
405	20230619	140900	8682394800	198100	197900	198400	197900	101
406	20230619	140800	8662379300	197900	198000	198000	197900	49
407	20230619	140700	8652678900	198100	198000	198100	197900	129
408	20230619	140600	8627133400	198100	198000	198100	197900	49
409	20230619	140500	8617431500	197900	197900	198000	197900	59
410	20230619	140400	8605753800	197900	197900	198000	197900	96
411	20230619	140300	8586751200	197900	198000	198000	197900	46
412	20230619	140200	8577644000	197900	197900	198000	197900	45
413	20230619	140100	8568736500	197900	198000	198000	197900	84
414	20230619	140000	8552106700	198000	197800	198100	197800	48
415	20230619	135900	8542602600	197900	198000	198200	197900	31
416	20230619	135800	8536462900	198000	197900	198200	197800	84
417	20230619	135700	8519830100	198000	197800	198000	197800	48
418	20230619	135600	8510331500	198200	197500	198200	197500	33
419	20230619	135500	8503806000	197600	197600	197700	197500	77
420	20230619	135400	8488596300	197600	197700	197700	197500	133
421	20230619	135300	8462308400	197600	197400	197600	197400	276
422	20230619	135200	8407784800	197500	197400	197500	197400	136
423	20230619	135100	8380933400	197400	197400	197500	197400	106
424	20230619	135000	8360008800	197500	197300	197500	197300	177
425	20230619	134900	8325071900	197400	197400	197500	197300	135
426	20230619	134800	8298428500	197400	197300	197400	197200	170
427	20230619	134700	8264886400	197400	197500	197500	197300	189
428	20230619	134600	8227589400	197400	197500	197600	197400	381
429	20230619	134500	8152349600	197500	198200	198200	197500	1961
430	20230619	134400	7764249400	198100	198000	198100	198000	156
431	20230619	134300	7733354700	198000	198000	198100	198000	80
432	20230619	134200	7717510000	198100	198100	198100	198000	111
433	20230619	134100	7695528400	198000	198200	198200	198000	294
434	20230619	134000	7637301500	198100	198100	198200	198100	157
435	20230619	133900	7606199400	198100	198100	198200	198100	182
436	20230619	133800	7570137600	198200	198100	198200	198100	277
437	20230619	133700	7515262600	198100	198100	198200	198100	193
438	20230619	133600	7477024800	198200	198300	198300	198100	233
439	20230619	133500	7430842800	198300	198200	198300	198200	98
440	20230619	133400	7411414200	198300	198500	198500	198200	213
441	20230619	133300	7369186900	198500	198200	198500	198200	180
442	20230619	133200	7333493800	198200	198400	198400	198200	272
443	20230619	133100	7279566500	198400	198400	198400	198300	341
444	20230619	133000	7211921500	198500	198600	198600	198500	417
445	20230619	132900	7129132400	198600	198500	198600	198500	240
446	20230619	132800	7081479700	198500	198600	198700	198500	223
447	20230619	132700	7037198300	198600	198700	198800	198600	91
448	20230619	132600	7019117000	198700	198600	198700	198600	131
449	20230619	132500	6993096600	198600	198700	198800	198600	98
450	20230619	132400	6973626700	198700	198900	199000	198700	58
451	20230619	132300	6962096900	198900	199000	199000	198800	71
452	20230619	132200	6947973300	199000	199000	199100	199000	81
453	20230619	132100	6931854100	199000	198900	199100	198900	81
454	20230619	132000	6915734200	199000	199000	199000	198900	73
455	20230619	131900	6901210100	199100	199000	199100	199000	40
456	20230619	131800	6893248500	199000	198900	199100	198800	96
457	20230619	131700	6874150000	198900	198900	198900	198800	60
458	20230619	131600	6862218100	198900	198900	198900	198800	50
459	20230619	131500	6852273900	198800	198700	198800	198700	84
460	20230619	131400	6835582000	198800	198800	198800	198700	43
461	20230619	131300	6827033900	198700	198600	198800	198600	40
462	20230619	131200	6819087300	198600	198800	198800	198600	51
463	20230619	131100	6808953000	198700	198900	198900	198700	92
464	20230619	131000	6790671200	198800	198800	198900	198800	57
465	20230619	130900	6779339200	198700	198700	198700	198600	54
466	20230619	130800	6768609700	198700	198700	198800	198700	135
467	20230619	130700	6741783700	198800	199000	199000	198700	94
468	20230619	130600	6723091000	198900	199000	199100	198900	836
469	20230619	130500	6556724200	199000	199100	199100	199000	51
470	20230619	130400	6546573700	199000	199100	199100	199000	106
471	20230619	130300	6525475800	199100	199200	199200	199000	90
472	20230619	130200	6507552000	199200	199300	199300	199200	196
473	20230619	130100	6468492700	199300	199300	199300	199200	53
474	20230619	130000	6457932700	199300	199300	199300	199200	65
475	20230619	125900	6444981900	199100	199200	199200	199100	150
476	20230619	125800	6415105400	199100	199100	199200	199000	53
477	20230619	125700	6404553900	199100	199100	199200	199100	42
478	20230619	125600	6396190900	199200	199000	199200	199000	72
479	20230619	125500	6381856100	199100	199000	199100	199000	20
480	20230619	125400	6377875400	199200	199000	199200	199000	141
481	20230619	125300	6349804400	199000	199200	199200	199000	383
482	20230619	125200	6273531000	199200	199100	199400	199100	97
483	20230619	125100	6254201500	199100	199300	199300	199100	42
484	20230619	125000	6245834800	199300	199200	199300	199100	141
485	20230619	124900	6217746600	199200	199400	199400	199200	53
486	20230619	124800	6207184500	199300	199300	199400	199300	41
487	20230619	124700	6199012000	199400	199500	199500	199300	79
488	20230619	124600	6183256500	199500	199500	199500	199400	104
489	20230619	124500	6162517500	199400	199600	199600	199400	79
490	20230619	124400	6146755800	199500	199500	199600	199500	80
491	20230619	124300	6130794400	199600	199500	199600	199500	50
492	20230619	124200	6120815800	199500	199600	199600	199500	22
493	20230619	124100	6116426600	199700	199700	199700	199600	85
494	20230619	124000	6099456300	199600	199600	199700	199500	67
495	20230619	123900	6086083100	199700	199500	199700	199500	62
496	20230619	123800	6073706600	199500	199600	199600	199400	32
497	20230619	123700	6067322300	199700	199600	199700	199600	83
498	20230619	123600	6050748400	199700	199700	199700	199500	43
499	20230619	123500	6042162800	199800	199500	199800	199400	88
500	20230619	123400	6024589900	199400	199700	199700	199400	83
501	20230619	123300	6008023400	199800	199700	199800	199600	72
502	20230619	123200	5993642500	199700	199600	199800	199600	90
503	20230619	123100	5975667000	199600	199500	199600	199500	87
504	20230619	123000	5958305600	199500	199400	199600	199400	69
505	20230619	122900	5944545000	199400	199400	199600	199400	25
506	20230619	122800	5939557600	199600	199400	199600	199300	83
507	20230619	122700	5923009300	199400	199400	199400	199300	27
508	20230619	122600	5917626400	199300	199400	199500	199300	54
509	20230619	122500	5906859600	199500	199400	199500	199300	72
510	20230619	122400	5892501200	199400	199400	199500	199400	44
511	20230619	122300	5883726100	199400	199300	199400	199300	26
512	20230619	122200	5878542700	199300	199400	199500	199300	60
513	20230619	122100	5866576900	199400	199400	199400	199300	22
514	20230619	122000	5862191200	199400	199400	199500	199300	67
515	20230619	121900	5848832500	199400	199500	199500	199400	48
516	20230619	121800	5839260400	199500	199500	199800	199500	58
517	20230619	121700	5827682900	199700	199700	199700	199600	68
518	20230619	121600	5814106200	199700	199600	199700	199600	25
519	20230619	121500	5809114900	199500	199600	199600	199500	48
520	20230619	121400	5799536200	199500	199500	199700	199500	23
521	20230619	121300	5794945300	199600	199500	199700	199500	48
522	20230619	121200	5785362800	199600	199400	199600	199400	76
523	20230619	121100	5770204600	199400	199500	199500	199400	24
524	20230619	121000	5765416700	199500	199600	199700	199500	59
525	20230619	120900	5753640700	199700	199600	199700	199500	34
526	20230619	120800	5746854000	199600	199600	199600	199500	51
527	20230619	120700	5736674600	199600	199500	199600	199500	63
528	20230619	120600	5724104100	199500	199500	199500	199400	39
529	20230619	120500	5716323900	199500	199400	199600	199400	124
530	20230619	120400	5691585000	199500	199400	199500	199300	24
531	20230619	120300	5686800600	199500	199300	199500	199300	19
532	20230619	120200	5683012800	199300	199200	199500	199200	101
533	20230619	120100	5662881900	199300	199400	199400	199200	70
534	20230619	120000	5648931700	199400	199300	199400	199200	56
535	20230619	115900	5637768600	199300	199300	199400	199300	35
536	20230619	115800	5630792900	199300	199500	199500	199200	78
537	20230619	115700	5615239900	199400	199500	199500	199400	38
538	20230619	115600	5607662200	199400	199300	199400	199300	59
539	20230619	115500	5595900100	199300	199400	199500	199300	37
540	20230619	115400	5588523000	199400	199300	199400	199200	48
541	20230619	115300	5578959100	199300	199300	199300	199200	59
542	20230619	115200	5567203100	199300	199200	199300	199200	51
543	20230619	115100	5557042200	199300	199300	199300	199200	41
544	20230619	115000	5548871000	199300	199300	199300	199200	71
545	20230619	114900	5534724400	199400	199400	199400	199200	56
546	20230619	114800	5523563100	199300	199300	199400	199200	60
547	20230619	114700	5511605900	199300	199400	199500	199300	62
548	20230619	114600	5499242800	199400	199300	199400	199300	37
549	20230619	114500	5491867600	199300	199300	199400	199200	68
550	20230619	114400	5478314300	199200	199300	199400	199200	80
551	20230619	114300	5462371700	199300	199400	199400	199300	46
552	20230619	114200	5453199600	199400	199500	199500	199400	25
553	20230619	114100	5448214200	199400	199200	199400	199200	283
554	20230619	114000	5391811300	199200	199300	199300	199200	92
555	20230619	113900	5373479300	199200	199200	199300	199200	70
556	20230619	113800	5359532100	199200	199000	199200	199000	47
557	20230619	113700	5350174400	199300	199300	199300	199100	67
558	20230619	113600	5336827900	199200	199200	199200	199100	72
559	20230619	113500	5322486900	199100	199200	199300	199100	47
560	20230619	113400	5313122200	199200	199400	199400	199200	330
561	20230619	113300	5247357900	199500	199300	199500	199300	110
562	20230619	113200	5225421300	199400	199400	199400	199300	49
563	20230619	113100	5215652600	199400	199500	199500	199400	92
564	20230619	113000	5197306200	199400	199500	199500	199400	74
565	20230619	112900	5182548400	199500	199500	199500	199400	72
566	20230619	112800	5168189900	199400	199400	199600	199400	66
567	20230619	112700	5155025200	199400	199400	199400	199300	21
568	20230619	112600	5150838900	199300	199100	199400	199100	176
569	20230619	112500	5115763600	199100	199100	199200	199100	92
570	20230619	112400	5097446200	199100	199100	199100	199000	111
571	20230619	112300	5075348300	199200	199000	199200	199000	31
572	20230619	112200	5069175300	198900	198800	199100	198800	102
573	20230619	112100	5048884200	199000	199100	199100	199000	22
574	20230619	112000	5044506100	199000	198800	199000	198700	238
575	20230619	111900	4997184700	198700	198800	198800	198700	21
576	20230619	111800	4993010900	198800	198800	198800	198700	143
577	20230619	111700	4964588400	198700	198700	198800	198700	88
578	20230619	111600	4947102200	198800	198700	198800	198700	24
579	20230619	111500	4942331200	198700	198600	198700	198500	112
580	20230619	111400	4920088200	198500	198500	198600	198400	108
581	20230619	111300	4898648500	198400	198500	198500	198400	134
582	20230619	111200	4872052500	198400	198500	198500	198400	95
583	20230619	111100	4853199600	198500	198400	198500	198300	106
584	20230619	111000	4832163900	198300	198400	198400	198300	91
585	20230619	110900	4814114600	198400	198400	198400	198300	68
586	20230619	110800	4800624700	198400	198300	198500	198300	186
587	20230619	110700	4763716300	198300	198400	198400	198300	213
588	20230619	110600	4721474800	198300	198600	198600	198300	334
589	20230619	110500	4655189200	198600	198600	198600	198500	80
590	20230619	110400	4639305700	198600	199000	199000	198500	706
591	20230619	110300	4498988400	199000	199100	199100	198900	143
592	20230619	110200	4470529900	199000	199200	199200	199000	96
593	20230619	110100	4451416400	199200	199100	199200	199000	52
594	20230619	110000	4441063500	199100	199100	199100	199100	57
595	20230619	105900	4429714800	199000	199000	199100	198900	77
596	20230619	105800	4414389500	199000	198900	199100	198900	141
597	20230619	105700	4386331100	198900	199100	199100	198900	153
598	20230619	105600	4355887500	199000	198900	199000	198900	365
599	20230619	105500	4283255200	198900	199100	199200	198900	143
600	20230619	105400	4254792000	199200	199200	199200	199100	99
601	20230619	105300	4235076900	199200	199300	199300	199200	52
602	20230619	105200	4224715500	199300	199100	199300	199100	91
603	20230619	105100	4206586500	199100	199000	199200	199000	170
604	20230619	105000	4172739900	199100	199000	199100	199000	214
605	20230619	104900	4130135700	199100	199100	199100	199000	244
606	20230619	104800	4081562200	199000	199000	199100	199000	33
607	20230619	104700	4074994000	199000	199200	199200	199000	129
608	20230619	104600	4049311700	199200	199200	199200	199100	99
609	20230619	104500	4029597400	199300	199200	199300	199100	246
610	20230619	104400	3980595000	199100	199100	199200	199100	49
611	20230619	104300	3970838700	199100	199100	199200	199100	100
612	20230619	104200	3950925100	199100	199200	199300	199100	64
613	20230619	104100	3938177000	199300	199300	199400	199200	135
614	20230619	104000	3911275900	199300	199400	199400	199300	98
615	20230619	103900	3891739100	199400	199600	199700	199400	175
616	20230619	103800	3856827600	199700	199800	199800	199700	117
617	20230619	103700	3833459100	199800	199800	199900	199700	60
618	20230619	103600	3821472600	199800	199900	199900	199800	128
619	20230619	103500	3795893700	199800	199900	199900	199800	45
620	20230619	103400	3786900600	199900	199900	200000	199900	219
621	20230619	103300	3743120300	199800	200000	200000	199800	392
622	20230619	103200	3664733600	200000	200500	200500	200000	44
623	20230619	103100	3655920100	200500	200000	200500	200000	58
624	20230619	103000	3644312100	200500	200000	200500	200000	112
625	20230619	102900	3621898600	200000	200000	200000	200000	84
626	20230619	102800	3605098600	200000	200500	200500	200000	86
627	20230619	102700	3587879600	200500	200000	200500	200000	179
628	20230619	102600	3552075100	200000	200000	200500	199900	103
629	20230619	102500	3531469100	200000	200000	200500	199900	106
630	20230619	102400	3510272600	200500	200500	200500	199900	71
631	20230619	102300	3496047200	200000	199600	200000	199600	327
632	20230619	102200	3430654900	199600	199400	199700	199400	197
633	20230619	102100	3391348500	199400	199600	199600	199400	73
634	20230619	102000	3376788200	199600	199500	199600	199500	75
635	20230619	101900	3361824500	199600	199800	199900	199600	73
636	20230619	101800	3347241500	199900	200000	200000	199800	90
637	20230619	101700	3329253600	199900	200000	200000	199900	49
638	20230619	101600	3319457700	200000	200000	200000	199900	239
639	20230619	101500	3271668400	199900	199800	200000	199800	55
640	20230619	101400	3260671300	200000	199800	200000	199800	90
641	20230619	101300	3242675300	199800	199900	199900	199800	40
642	20230619	101200	3234680300	199800	199900	199900	199500	134
643	20230619	101100	3207925200	200000	199900	200000	199500	41
644	20230619	101000	3199733300	199500	199400	199800	199400	232
645	20230619	100900	3153434600	199500	199300	199500	199300	72
646	20230619	100800	3139079000	199300	199200	199300	199200	68
647	20230619	100700	3125529500	199200	199200	199200	199000	88
648	20230619	100600	3108003400	199100	199400	199400	199000	90
649	20230619	100500	3090083800	199300	199200	199300	199200	196
650	20230619	100400	3051026100	199200	199400	199400	199200	100
651	20230619	100300	3031095000	199400	199400	199600	199300	45
652	20230619	100200	3022119000	199400	199200	199400	199100	86
653	20230619	100100	3004983400	199100	199800	199800	199000	332
654	20230619	100000	2938753000	199800	199900	200000	199800	89
655	20230619	095900	2920966400	199900	199900	199900	199800	59
656	20230619	095800	2909175000	199900	199800	200000	199800	114
657	20230619	095700	2886386800	199800	199800	199800	199600	224
658	20230619	095600	2841654700	199800	199900	199900	199800	72
659	20230619	095500	2827263900	199900	200000	200500	199900	103
660	20230619	095400	2806660400	200500	200000	200500	200000	101
661	20230619	095300	2786447400	200000	200000	200500	199700	129
662	20230619	095200	2760636200	200000	200500	200500	200000	146
663	20230619	095100	2731428200	200000	200500	200500	200000	134
664	20230619	095000	2704608700	200500	199800	200500	199700	158
665	20230619	094900	2673029300	199800	199900	200000	199700	230
666	20230619	094800	2627064000	199800	199800	200000	199800	70
667	20230619	094700	2613073400	199900	200500	200500	199900	118
668	20230619	094600	2589476900	200500	200500	200500	200000	165
669	20230619	094500	2556459900	200000	200500	200500	200000	104
670	20230619	094400	2535653900	200000	199500	200500	199500	309
671	20230619	094300	2473907400	199500	199300	199600	199000	361
672	20230619	094200	2401933700	199300	199400	199400	199300	159
673	20230619	094100	2370241100	199400	198600	199400	198600	134
674	20230619	094000	2343542400	199100	198600	199300	198600	460
675	20230619	093900	2252002200	198600	198500	198700	198500	142
676	20230619	093800	2223806000	198500	198800	198800	198500	157
677	20230619	093700	2192608100	198800	198900	198900	198800	94
678	20230619	093600	2173920700	198900	198500	198900	198300	133
679	20230619	093500	2147509200	198500	198500	198500	198400	173
680	20230619	093400	2113180400	198500	198500	198600	198500	235
681	20230619	093300	2066530400	198400	198500	198500	198300	123
682	20230619	093200	2042124500	198500	198400	198500	198300	316
683	20230619	093100	1979447200	198400	198600	198600	198300	230
684	20230619	093000	1933794700	198600	198500	198700	198500	246
685	20230619	092900	1884943800	198600	198500	198700	198500	85
686	20230619	092800	1868067300	198500	198600	198600	198500	78
687	20230619	092700	1852581400	198700	198700	198700	198600	82
688	20230619	092600	1836292300	198800	198800	198900	198600	112
689	20230619	092500	1814029200	198800	198900	198900	198800	181
690	20230619	092400	1778044800	198900	198900	198900	198800	131
691	20230619	092300	1751993000	198900	198500	198900	198500	30
692	20230619	092200	1746031500	198600	198800	198800	198400	311
693	20230619	092100	1684278400	198800	198600	199000	198500	108
694	20230619	092000	1662805300	198700	199300	199300	198500	297
695	20230619	091900	1603763800	199400	199300	199500	199300	121
696	20230619	091800	1579634900	199300	198700	199300	198700	148
697	20230619	091700	1550188000	198700	198500	198700	198500	78
698	20230619	091600	1534695700	198400	198100	198500	198100	107
699	20230619	091500	1513486200	198100	198300	198400	198100	257
700	20230619	091400	1462541100	198300	198500	198500	198300	133
701	20230619	091300	1436155100	198500	198400	198600	198300	176
702	20230619	091200	1401218900	198400	198100	198400	198100	112
703	20230619	091100	1379022700	198000	198100	198100	198000	353
704	20230619	091000	1309116100	198100	198200	198200	198000	1441
705	20230619	090900	1023713300	198400	198700	198700	198200	1211
706	20230619	090800	783381800	198600	198700	198800	198600	98
707	20230619	090700	763911600	198600	199200	199400	198600	335
708	20230619	090600	697281200	199100	199000	199100	198500	516
709	20230619	090500	594697100	199000	199000	199300	199000	359
710	20230619	090400	523203900	199100	199200	199200	199000	224
711	20230619	090300	478600800	199200	199300	200000	199200	50
712	20230619	090200	468625100	199500	198800	200500	198700	424
713	20230619	090100	384067000	198800	199500	199500	198400	719
714	20230619	090000	241187000	199400	200500	201000	199400	1204