KissMeData/004170/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205800	14938934200	187600	187600	187600	187600	1295
3	20230620	205700	14938934200	187600	187600	187600	187600	0
4	20230620	205600	14938934200	187600	187600	187600	187600	0
5	20230620	205500	14938934200	187600	187600	187600	187600	0
6	20230620	205400	14938934200	187600	187600	187600	187600	0
7	20230620	205300	14938934200	187600	187600	187600	187600	0
8	20230620	205200	14938934200	187600	187600	187600	187600	0
9	20230620	205100	14938934200	187600	187600	187600	187600	0
10	20230620	205000	14938934200	187600	187600	187600	187600	0
11	20230620	204900	14938934200	187600	187600	187600	187600	0
12	20230620	204800	14938934200	187600	187600	187600	187600	0
13	20230620	204700	14938934200	187600	187600	187600	187600	0
14	20230620	204600	14938934200	187600	187600	187600	187600	0
15	20230620	204500	14938934200	187600	187600	187600	187600	0
16	20230620	204400	14938934200	187600	187600	187600	187600	0
17	20230620	204300	14938934200	187600	187600	187600	187600	0
18	20230620	204200	14938934200	187600	187600	187600	187600	0
19	20230620	204100	14938934200	187600	187600	187600	187600	0
20	20230620	204000	14938934200	187600	187600	187600	187600	0
21	20230620	203900	14938934200	187600	187600	187600	187600	0
22	20230620	203800	14938934200	187600	187600	187600	187600	0
23	20230620	203700	14938934200	187600	187600	187600	187600	0
24	20230620	203600	14938934200	187600	187600	187600	187600	0
25	20230620	203500	14938934200	187600	187600	187600	187600	0
26	20230620	203400	14938934200	187600	187600	187600	187600	0
27	20230620	203300	14938934200	187600	187600	187600	187600	0
28	20230620	203200	14938934200	187600	187600	187600	187600	0
29	20230620	203100	14938934200	187600	187600	187600	187600	0
30	20230620	203000	14938934200	187600	187600	187600	187600	0
31	20230620	202900	14938934200	187600	187600	187600	187600	0
32	20230620	202800	14938934200	187600	187600	187600	187600	1295
33	20230620	202700	14938934200	187600	187600	187600	187600	0
34	20230620	202600	14938934200	187600	187600	187600	187600	0
35	20230620	202500	14938934200	187600	187600	187600	187600	0
36	20230620	202400	14938934200	187600	187600	187600	187600	0
37	20230620	202300	14938934200	187600	187600	187600	187600	0
38	20230620	202200	14938934200	187600	187600	187600	187600	0
39	20230620	202100	14938934200	187600	187600	187600	187600	0
40	20230620	202000	14938934200	187600	187600	187600	187600	0
41	20230620	201900	14938934200	187600	187600	187600	187600	0
42	20230620	201800	14938934200	187600	187600	187600	187600	0
43	20230620	201700	14938934200	187600	187600	187600	187600	0
44	20230620	201600	14938934200	187600	187600	187600	187600	0
45	20230620	201500	14938934200	187600	187600	187600	187600	0
46	20230620	201400	14938934200	187600	187600	187600	187600	0
47	20230620	201300	14938934200	187600	187600	187600	187600	0
48	20230620	201200	14938934200	187600	187600	187600	187600	0
49	20230620	201100	14938934200	187600	187600	187600	187600	0
50	20230620	201000	14938934200	187600	187600	187600	187600	0
51	20230620	200900	14938934200	187600	187600	187600	187600	0
52	20230620	200800	14938934200	187600	187600	187600	187600	0
53	20230620	200700	14938934200	187600	187600	187600	187600	0
54	20230620	200600	14938934200	187600	187600	187600	187600	0
55	20230620	200500	14938934200	187600	187600	187600	187600	0
56	20230620	200400	14938934200	187600	187600	187600	187600	0
57	20230620	200300	14938934200	187600	187600	187600	187600	0
58	20230620	200200	14938934200	187600	187600	187600	187600	0
59	20230620	200100	14938934200	187600	187600	187600	187600	0
60	20230620	200000	14938934200	187600	187600	187600	187600	0
61	20230620	195900	14938934200	187600	187600	187600	187600	0
62	20230620	195800	14938934200	187600	187600	187600	187600	1295
63	20230620	195700	14938934200	187600	187600	187600	187600	0
64	20230620	195600	14938934200	187600	187600	187600	187600	0
65	20230620	195500	14938934200	187600	187600	187600	187600	0
66	20230620	195400	14938934200	187600	187600	187600	187600	0
67	20230620	195300	14938934200	187600	187600	187600	187600	0
68	20230620	195200	14938934200	187600	187600	187600	187600	0
69	20230620	195100	14938934200	187600	187600	187600	187600	0
70	20230620	195000	14938934200	187600	187600	187600	187600	0
71	20230620	194900	14938934200	187600	187600	187600	187600	0
72	20230620	194800	14938934200	187600	187600	187600	187600	0
73	20230620	194700	14938934200	187600	187600	187600	187600	0
74	20230620	194600	14938934200	187600	187600	187600	187600	0
75	20230620	194500	14938934200	187600	187600	187600	187600	0
76	20230620	194400	14938934200	187600	187600	187600	187600	0
77	20230620	194300	14938934200	187600	187600	187600	187600	0
78	20230620	194200	14938934200	187600	187600	187600	187600	0
79	20230620	194100	14938934200	187600	187600	187600	187600	0
80	20230620	194000	14938934200	187600	187600	187600	187600	0
81	20230620	193900	14938934200	187600	187600	187600	187600	0
82	20230620	193800	14938934200	187600	187600	187600	187600	0
83	20230620	193700	14938934200	187600	187600	187600	187600	0
84	20230620	193600	14938934200	187600	187600	187600	187600	0
85	20230620	193500	14938934200	187600	187600	187600	187600	0
86	20230620	193400	14938934200	187600	187600	187600	187600	0
87	20230620	193300	14938934200	187600	187600	187600	187600	0
88	20230620	193200	14938934200	187600	187600	187600	187600	0
89	20230620	193100	14938934200	187600	187600	187600	187600	0
90	20230620	193000	14938934200	187600	187600	187600	187600	0
91	20230620	192900	14938934200	187600	187600	187600	187600	0
92	20230620	192800	14938934200	187600	187600	187600	187600	1295
93	20230620	192700	14938934200	187600	187600	187600	187600	0
94	20230620	192600	14938934200	187600	187600	187600	187600	0
95	20230620	192500	14938934200	187600	187600	187600	187600	0
96	20230620	192400	14938934200	187600	187600	187600	187600	0
97	20230620	192300	14938934200	187600	187600	187600	187600	0
98	20230620	192200	14938934200	187600	187600	187600	187600	0
99	20230620	192100	14938934200	187600	187600	187600	187600	0
100	20230620	192000	14938934200	187600	187600	187600	187600	0
101	20230620	191900	14938934200	187600	187600	187600	187600	0
102	20230620	191800	14938934200	187600	187600	187600	187600	0
103	20230620	191700	14938934200	187600	187600	187600	187600	0
104	20230620	191600	14938934200	187600	187600	187600	187600	0
105	20230620	191500	14938934200	187600	187600	187600	187600	0
106	20230620	191400	14938934200	187600	187600	187600	187600	0
107	20230620	191300	14938934200	187600	187600	187600	187600	0
108	20230620	191200	14938934200	187600	187600	187600	187600	0
109	20230620	191100	14938934200	187600	187600	187600	187600	0
110	20230620	191000	14938934200	187600	187600	187600	187600	0
111	20230620	190900	14938934200	187600	187600	187600	187600	0
112	20230620	190800	14938934200	187600	187600	187600	187600	0
113	20230620	190700	14938934200	187600	187600	187600	187600	0
114	20230620	190600	14938934200	187600	187600	187600	187600	0
115	20230620	190500	14938934200	187600	187600	187600	187600	0
116	20230620	190400	14938934200	187600	187600	187600	187600	0
117	20230620	190300	14938934200	187600	187600	187600	187600	0
118	20230620	190200	14938934200	187600	187600	187600	187600	0
119	20230620	190100	14938934200	187600	187600	187600	187600	0
120	20230620	190000	14938934200	187600	187600	187600	187600	0
121	20230620	185900	14938934200	187600	187600	187600	187600	0
122	20230620	185800	14938934200	187600	187600	187600	187600	1295
123	20230620	185700	14938934200	187600	187600	187600	187600	0
124	20230620	185600	14938934200	187600	187600	187600	187600	0
125	20230620	185500	14938934200	187600	187600	187600	187600	0
126	20230620	185400	14938934200	187600	187600	187600	187600	0
127	20230620	185300	14938934200	187600	187600	187600	187600	0
128	20230620	185200	14938934200	187600	187600	187600	187600	0
129	20230620	185100	14938934200	187600	187600	187600	187600	0
130	20230620	185000	14938934200	187600	187600	187600	187600	0
131	20230620	184900	14938934200	187600	187600	187600	187600	0
132	20230620	184800	14938934200	187600	187600	187600	187600	0
133	20230620	184700	14938934200	187600	187600	187600	187600	0
134	20230620	184600	14938934200	187600	187600	187600	187600	0
135	20230620	184500	14938934200	187600	187600	187600	187600	0
136	20230620	184400	14938934200	187600	187600	187600	187600	0
137	20230620	184300	14938934200	187600	187600	187600	187600	0
138	20230620	184200	14938934200	187600	187600	187600	187600	0
139	20230620	184100	14938934200	187600	187600	187600	187600	0
140	20230620	184000	14938934200	187600	187600	187600	187600	0
141	20230620	183900	14938934200	187600	187600	187600	187600	0
142	20230620	183800	14938934200	187600	187600	187600	187600	0
143	20230620	183700	14938934200	187600	187600	187600	187600	0
144	20230620	183600	14938934200	187600	187600	187600	187600	0
145	20230620	183500	14938934200	187600	187600	187600	187600	0
146	20230620	183400	14938934200	187600	187600	187600	187600	0
147	20230620	183300	14938934200	187600	187600	187600	187600	0
148	20230620	183200	14938934200	187600	187600	187600	187600	0
149	20230620	183100	14938934200	187600	187600	187600	187600	0
150	20230620	183000	14938934200	187600	187600	187600	187600	0
151	20230620	182900	14938934200	187600	187600	187600	187600	0
152	20230620	182800	14938934200	187600	187600	187600	187600	1295
153	20230620	182700	14938934200	187600	187600	187600	187600	0
154	20230620	182600	14938934200	187600	187600	187600	187600	0
155	20230620	182500	14938934200	187600	187600	187600	187600	0
156	20230620	182400	14938934200	187600	187600	187600	187600	0
157	20230620	182300	14938934200	187600	187600	187600	187600	0
158	20230620	182200	14938934200	187600	187600	187600	187600	0
159	20230620	182100	14938934200	187600	187600	187600	187600	0
160	20230620	182000	14938934200	187600	187600	187600	187600	0
161	20230620	181900	14938934200	187600	187600	187600	187600	0
162	20230620	181800	14938934200	187600	187600	187600	187600	0
163	20230620	181700	14938934200	187600	187600	187600	187600	0
164	20230620	181600	14938934200	187600	187600	187600	187600	0
165	20230620	181500	14938934200	187600	187600	187600	187600	0
166	20230620	181400	14938934200	187600	187600	187600	187600	0
167	20230620	181300	14938934200	187600	187600	187600	187600	0
168	20230620	181200	14938934200	187600	187600	187600	187600	0
169	20230620	181100	14938934200	187600	187600	187600	187600	0
170	20230620	181000	14938934200	187600	187600	187600	187600	0
171	20230620	180900	14938934200	187600	187600	187600	187600	0
172	20230620	180800	14938934200	187600	187600	187600	187600	0
173	20230620	180700	14938934200	187600	187600	187600	187600	0
174	20230620	180600	14938934200	187600	187600	187600	187600	0
175	20230620	180500	14938934200	187600	187600	187600	187600	0
176	20230620	180400	14938934200	187600	187600	187600	187600	0
177	20230620	180300	14938934200	187600	187600	187600	187600	0
178	20230620	180200	14938934200	187600	187600	187600	187600	0
179	20230620	180100	14938934200	187600	187600	187600	187600	0
180	20230620	180000	14938934200	187600	187600	187600	187600	0
181	20230620	175900	14938934200	187600	187600	187600	187600	0
182	20230620	175800	14938934200	187600	187600	187600	187600	1295
183	20230620	175700	14938934200	187600	187600	187600	187600	0
184	20230620	175600	14938934200	187600	187600	187600	187600	0
185	20230620	175500	14938934200	187600	187600	187600	187600	0
186	20230620	175400	14938934200	187600	187600	187600	187600	0
187	20230620	175300	14938934200	187600	187600	187600	187600	0
188	20230620	175200	14938934200	187600	187600	187600	187600	0
189	20230620	175100	14938934200	187600	187600	187600	187600	0
190	20230620	175000	14938934200	187600	187600	187600	187600	0
191	20230620	174900	14938934200	187600	187600	187600	187600	0
192	20230620	174800	14938934200	187600	187600	187600	187600	0
193	20230620	174700	14938934200	187600	187600	187600	187600	0
194	20230620	174600	14938934200	187600	187600	187600	187600	0
195	20230620	174500	14938934200	187600	187600	187600	187600	0
196	20230620	174400	14938934200	187600	187600	187600	187600	0
197	20230620	174300	14938934200	187600	187600	187600	187600	0
198	20230620	174200	14938934200	187600	187600	187600	187600	0
199	20230620	174100	14938934200	187600	187600	187600	187600	0
200	20230620	174000	14938934200	187600	187600	187600	187600	0
201	20230620	173900	14938934200	187600	187600	187600	187600	0
202	20230620	173800	14938934200	187600	187600	187600	187600	0
203	20230620	173700	14938934200	187600	187600	187600	187600	0
204	20230620	173600	14938934200	187600	187600	187600	187600	0
205	20230620	173500	14938934200	187600	187600	187600	187600	0
206	20230620	173400	14938934200	187600	187600	187600	187600	0
207	20230620	173300	14938934200	187600	187600	187600	187600	0
208	20230620	173200	14938934200	187600	187600	187600	187600	0
209	20230620	173100	14938934200	187600	187600	187600	187600	0
210	20230620	173000	14938934200	187600	187600	187600	187600	0
211	20230620	172900	14938934200	187600	187600	187600	187600	0
212	20230620	172800	14938934200	187600	187600	187600	187600	1295
213	20230620	172700	14938934200	187600	187600	187600	187600	0
214	20230620	172600	14938934200	187600	187600	187600	187600	0
215	20230620	172500	14938934200	187600	187600	187600	187600	0
216	20230620	172400	14938934200	187600	187600	187600	187600	0
217	20230620	172300	14938934200	187600	187600	187600	187600	0
218	20230620	172200	14938934200	187600	187600	187600	187600	0
219	20230620	172100	14938934200	187600	187600	187600	187600	0
220	20230620	172000	14938934200	187600	187600	187600	187600	0
221	20230620	171900	14938934200	187600	187600	187600	187600	0
222	20230620	171800	14938934200	187600	187600	187600	187600	0
223	20230620	171700	14938934200	187600	187600	187600	187600	0
224	20230620	171600	14938934200	187600	187600	187600	187600	0
225	20230620	171500	14938934200	187600	187600	187600	187600	0
226	20230620	171400	14938934200	187600	187600	187600	187600	0
227	20230620	171300	14938934200	187600	187600	187600	187600	0
228	20230620	171200	14938934200	187600	187600	187600	187600	0
229	20230620	171100	14938934200	187600	187600	187600	187600	0
230	20230620	171000	14938934200	187600	187600	187600	187600	0
231	20230620	170900	14938934200	187600	187600	187600	187600	0
232	20230620	170800	14938934200	187600	187600	187600	187600	0
233	20230620	170700	14938934200	187600	187600	187600	187600	0
234	20230620	170600	14938934200	187600	187600	187600	187600	0
235	20230620	170500	14938934200	187600	187600	187600	187600	0
236	20230620	170400	14938934200	187600	187600	187600	187600	0
237	20230620	170300	14938934200	187600	187600	187600	187600	0
238	20230620	170200	14938934200	187600	187600	187600	187600	0
239	20230620	170100	14938934200	187600	187600	187600	187600	0
240	20230620	170000	14938934200	187600	187600	187600	187600	0
241	20230620	165900	14938934200	187600	187600	187600	187600	0
242	20230620	165800	14938934200	187600	187600	187600	187600	1295
243	20230620	165700	14938934200	187600	187600	187600	187600	0
244	20230620	165600	14938934200	187600	187600	187600	187600	0
245	20230620	165500	14938934200	187600	187600	187600	187600	0
246	20230620	165400	14938934200	187600	187600	187600	187600	0
247	20230620	165300	14938934200	187600	187600	187600	187600	0
248	20230620	165200	14938934200	187600	187600	187600	187600	0
249	20230620	165100	14938934200	187600	187600	187600	187600	0
250	20230620	165000	14938934200	187600	187600	187600	187600	0
251	20230620	164900	14938934200	187600	187600	187600	187600	0
252	20230620	164800	14938934200	187600	187600	187600	187600	0
253	20230620	164700	14938934200	187600	187600	187600	187600	0
254	20230620	164600	14938934200	187600	187600	187600	187600	0
255	20230620	164500	14938934200	187600	187600	187600	187600	0
256	20230620	164400	14938934200	187600	187600	187600	187600	0
257	20230620	164300	14938934200	187600	187600	187600	187600	0
258	20230620	164200	14938934200	187600	187600	187600	187600	0
259	20230620	164100	14938934200	187600	187600	187600	187600	0
260	20230620	164000	14938934200	187600	187600	187600	187600	0
261	20230620	163900	14938934200	187600	187600	187600	187600	0
262	20230620	163800	14938934200	187600	187600	187600	187600	0
263	20230620	163700	14938934200	187600	187600	187600	187600	0
264	20230620	163600	14938934200	187600	187600	187600	187600	0
265	20230620	163500	14938934200	187600	187600	187600	187600	0
266	20230620	163400	14938934200	187600	187600	187600	187600	0
267	20230620	163300	14938934200	187600	187600	187600	187600	0
268	20230620	163200	14938934200	187600	187600	187600	187600	0
269	20230620	163100	14938934200	187600	187600	187600	187600	0
270	20230620	163000	14938934200	187600	187600	187600	187600	0
271	20230620	162900	14938934200	187600	187600	187600	187600	0
272	20230620	162800	14938934200	187600	187600	187600	187600	1295
273	20230620	162700	14938934200	187600	187600	187600	187600	0
274	20230620	162600	14938934200	187600	187600	187600	187600	0
275	20230620	162500	14938934200	187600	187600	187600	187600	0
276	20230620	162400	14938934200	187600	187600	187600	187600	0
277	20230620	162300	14938934200	187600	187600	187600	187600	0
278	20230620	162200	14938934200	187600	187600	187600	187600	0
279	20230620	162100	14938934200	187600	187600	187600	187600	0
280	20230620	162000	14938934200	187600	187600	187600	187600	0
281	20230620	161900	14938934200	187600	187600	187600	187600	0
282	20230620	161800	14938934200	187600	187600	187600	187600	0
283	20230620	161700	14938934200	187600	187600	187600	187600	0
284	20230620	161600	14938934200	187600	187600	187600	187600	0
285	20230620	161500	14938934200	187600	187600	187600	187600	0
286	20230620	161400	14938934200	187600	187600	187600	187600	0
287	20230620	161300	14938934200	187600	187600	187600	187600	0
288	20230620	161200	14938934200	187600	187600	187600	187600	0
289	20230620	161100	14938934200	187600	187600	187600	187600	0
290	20230620	161000	14938934200	187600	187600	187600	187600	0
291	20230620	160900	14938934200	187600	187600	187600	187600	0
292	20230620	160800	14938934200	187600	187600	187600	187600	0
293	20230620	160700	14938934200	187600	187600	187600	187600	0
294	20230620	160600	14938934200	187600	187600	187600	187600	0
295	20230620	160500	14938934200	187600	187600	187600	187600	0
296	20230620	160400	14938934200	187600	187600	187600	187600	0
297	20230620	160300	14938934200	187600	187600	187600	187600	0
298	20230620	160200	14938934200	187600	187600	187600	187600	0
299	20230620	160100	14938934200	187600	187600	187600	187600	0
300	20230620	160000	14938934200	187600	187600	187600	187600	0
301	20230620	155900	14938934200	187600	187600	187600	187600	0
302	20230620	155800	14938934200	187600	187600	187600	187600	1295
303	20230620	155700	14938934200	187600	187600	187600	187600	0
304	20230620	155600	14938934200	187600	187600	187600	187600	0
305	20230620	155500	14938934200	187600	187600	187600	187600	0
306	20230620	155400	14938934200	187600	187600	187600	187600	0
307	20230620	155300	14938934200	187600	187600	187600	187600	0
308	20230620	155200	14938934200	187600	187600	187600	187600	0
309	20230620	155100	14938934200	187600	187600	187600	187600	0
310	20230620	155000	14938934200	187600	187600	187600	187600	0
311	20230620	154900	14938934200	187600	187600	187600	187600	0
312	20230620	154800	14938934200	187600	187600	187600	187600	0
313	20230620	154700	14938934200	187600	187600	187600	187600	0
314	20230620	154600	14938934200	187600	187600	187600	187600	0
315	20230620	154500	14938934200	187600	187600	187600	187600	0
316	20230620	154400	14938934200	187600	187600	187600	187600	0
317	20230620	154300	14938934200	187600	187600	187600	187600	0
318	20230620	154200	14938934200	187600	187600	187600	187600	0
319	20230620	154100	14938934200	187600	187600	187600	187600	0
320	20230620	154000	14938934200	187600	187600	187600	187600	0
321	20230620	153900	14938934200	187600	187600	187600	187600	0
322	20230620	153800	14938934200	187600	187600	187600	187600	0
323	20230620	153700	14938934200	187600	187600	187600	187600	0
324	20230620	153600	14938934200	187600	187600	187600	187600	0
325	20230620	153500	14938934200	187600	187600	187600	187600	0
326	20230620	153400	14938934200	187600	187600	187600	187600	0
327	20230620	153300	14938934200	187600	187600	187600	187600	0
328	20230620	153200	14938934200	187600	187600	187600	187600	0
329	20230620	153100	14938934200	187600	187600	187600	187600	0
330	20230620	153000	14938934200	187600	187600	187600	187600	1295
331	20230620	152900	14695992200	187600	187600	187600	187600	0
332	20230620	152800	14695992200	187600	187600	187600	187600	0
333	20230620	152700	14695992200	187600	187600	187600	187600	0
334	20230620	152600	14695992200	187600	187600	187600	187600	0
335	20230620	152500	14695992200	187600	187600	187600	187600	0
336	20230620	152400	14695992200	187600	187600	187600	187600	0
337	20230620	152300	14695992200	187600	187600	187600	187600	0
338	20230620	152200	14695992200	187600	187600	187600	187600	0
339	20230620	152100	14695992200	187600	187600	187600	187600	0
340	20230620	152000	14695992200	187600	187600	187600	187600	0
341	20230620	151900	14695992200	187600	187500	187600	187400	1101
342	20230620	151800	14489556600	187500	187500	187500	187400	466
343	20230620	151700	14402224000	187500	187500	187500	187400	91
344	20230620	151600	14385162800	187500	187500	187500	187400	76
345	20230620	151500	14370917100	187500	187400	187500	187400	88
346	20230620	151400	14354421200	187400	187500	187500	187400	817
347	20230620	151300	14201263400	187500	187500	187500	187400	41
348	20230620	151200	14193577100	187400	187500	187500	187400	56
349	20230620	151100	14183078100	187400	187500	187500	187400	164
350	20230620	151000	14152330200	187500	187500	187500	187400	39
351	20230620	150900	14145018900	187400	187400	187500	187400	103
352	20230620	150800	14125709900	187500	187400	187500	187400	74
353	20230620	150700	14111837900	187400	187500	187500	187400	55
354	20230620	150600	14101527600	187400	187600	187600	187400	239
355	20230620	150500	14056713100	187600	187600	187600	187500	131
356	20230620	150400	14032139300	187600	187600	187600	187500	39
357	20230620	150300	14024825100	187600	187600	187600	187500	54
358	20230620	150200	14014695500	187600	187500	187600	187500	34
359	20230620	150100	14008318400	187600	187500	187600	187500	45
360	20230620	150000	13999878800	187600	187500	187600	187500	83
361	20230620	145900	13984314300	187600	187600	187600	187500	90
362	20230620	145800	13967435400	187500	187600	187600	187500	52
363	20230620	145700	13957681500	187600	187600	187600	187500	85
364	20230620	145600	13941739300	187600	187600	187600	187500	50
365	20230620	145500	13932360300	187600	187500	187600	187500	73
366	20230620	145400	13918665800	187600	187500	187600	187500	46
367	20230620	145300	13910036400	187600	187600	187600	187600	47
368	20230620	145200	13901219200	187600	187600	187600	187500	44
369	20230620	145100	13892965100	187600	187600	187600	187500	59
370	20230620	145000	13881896800	187600	187500	187600	187400	91
371	20230620	144900	13864830300	187600	187500	187600	187400	81
372	20230620	144800	13849642300	187500	187500	187500	187400	45
373	20230620	144700	13841205600	187500	187400	187500	187400	163
374	20230620	144600	13810654100	187400	187400	187400	187300	172
375	20230620	144500	13778421700	187400	187400	187400	187300	88
376	20230620	144400	13761931100	187400	187400	187400	187300	73
377	20230620	144300	13748251800	187400	187400	187400	187400	52
378	20230620	144200	13738507000	187400	187400	187400	187300	50
379	20230620	144100	13729137100	187400	187400	187400	187300	42
380	20230620	144000	13721266600	187400	187400	187400	187300	119
381	20230620	143900	13698968900	187300	187400	187400	187300	44
382	20230620	143800	13690724600	187400	187400	187400	187300	50
383	20230620	143700	13681355300	187400	187400	187400	187300	38
384	20230620	143600	13674234500	187400	187600	187700	187400	753
385	20230620	143500	13533003300	187500	187600	187600	187500	61
386	20230620	143400	13521562200	187500	187600	187600	187500	56
387	20230620	143300	13511058300	187500	187600	187600	187500	124
388	20230620	143200	13487806300	187500	187600	187600	187500	64
389	20230620	143100	13475800500	187600	187500	187600	187500	48
390	20230620	143000	13466797600	187500	187500	187600	187400	344
391	20230620	142900	13402296400	187500	187500	187500	187400	56
392	20230620	142800	13391798100	187500	187500	187500	187400	58
393	20230620	142700	13380924200	187500	187500	187500	187400	63
394	20230620	142600	13369112400	187500	187500	187500	187400	33
395	20230620	142500	13362925000	187500	187500	187500	187400	47
396	20230620	142400	13354113200	187500	187400	187500	187400	215
397	20230620	142300	13313806900	187400	187400	187400	187300	97
398	20230620	142200	13295629800	187400	187400	187400	187400	30
399	20230620	142100	13290007800	187400	187400	187400	187300	50
400	20230620	142000	13280638000	187400	187400	187400	187300	33
401	20230620	141900	13274453900	187400	187400	187400	187300	50
402	20230620	141800	13265084400	187400	187400	187400	187300	31
403	20230620	141700	13259275100	187400	187400	187400	187300	30
404	20230620	141600	13253653600	187400	187300	187400	187200	37
405	20230620	141500	13246721000	187300	187300	187400	187200	64
406	20230620	141400	13234733300	187300	187300	187300	187200	45
407	20230620	141300	13226304900	187300	187300	187300	187200	81
408	20230620	141200	13211134100	187300	187300	187300	187300	22
409	20230620	141100	13207013500	187300	187200	187300	187200	47
410	20230620	141000	13198210700	187300	187300	187300	187200	101
411	20230620	140900	13179294100	187200	187200	187300	187200	233
412	20230620	140800	13135674200	187100	187200	187300	187100	401
413	20230620	140700	13060606000	187200	187200	187200	187200	26
414	20230620	140600	13055738800	187100	187200	187200	187100	17
415	20230620	140500	13052556500	187200	187100	187200	187100	47
416	20230620	140400	13043761300	187200	187200	187200	187100	28
417	20230620	140300	13038519800	187200	187100	187200	187100	24
418	20230620	140200	13034027400	187100	187200	187200	187100	41
419	20230620	140100	13026352400	187200	187200	187200	187200	24
420	20230620	140000	13021859600	187200	187200	187200	187100	16
421	20230620	135900	13018864500	187200	187200	187200	187200	108
422	20230620	135800	12998646900	187100	187200	187200	187100	34
423	20230620	135700	12992282300	187200	187200	187200	187200	34
424	20230620	135600	12985917500	187200	187200	187200	187100	10
425	20230620	135500	12984045700	187200	187200	187200	187200	19
426	20230620	135400	12980488900	187200	187200	187200	187100	59
427	20230620	135300	12969445900	187100	187200	187200	187100	16
428	20230620	135200	12966450900	187200	187200	187200	187100	23
429	20230620	135100	12962145400	187200	187100	187200	187100	39
430	20230620	135000	12954844700	187200	187000	187200	187000	231
431	20230620	134900	12911624700	187100	187000	187100	187000	62
432	20230620	134800	12900024800	187100	187100	187100	187000	61
433	20230620	134700	12888611800	187100	187100	187100	187000	64
434	20230620	134600	12876637500	187100	187100	187100	187000	38
435	20230620	134500	12869527800	187100	187000	187100	186900	731
436	20230620	134400	12732829000	187000	187000	187000	186900	56
437	20230620	134300	12722357200	187000	187000	187000	186900	136
438	20230620	134200	12696925300	187000	186900	187000	186900	72
439	20230620	134100	12683461500	187000	187000	187000	186900	174
440	20230620	134000	12650923900	187000	186900	187000	186800	502
441	20230620	133900	12557092700	186900	186800	186900	186800	60
442	20230620	133800	12545878800	186800	186800	186900	186800	67
443	20230620	133700	12533357400	186800	186900	186900	186800	66
444	20230620	133600	12521022500	186900	186800	186900	186800	55
445	20230620	133500	12510743200	186900	186900	186900	186800	74
446	20230620	133400	12496913600	186800	186900	186900	186800	59
447	20230620	133300	12485887100	186800	186900	186900	186800	77
448	20230620	133200	12471496800	186900	186900	186900	186800	38
449	20230620	133100	12464394800	186800	186900	186900	186800	63
450	20230620	133000	12452620800	186800	186900	186900	186800	7
451	20230620	132900	12451312800	186900	186900	187000	186800	137
452	20230620	132800	12425705800	186900	187000	187000	186900	14
453	20230620	132700	12423088400	187000	187000	187000	186900	13
454	20230620	132600	12420658000	186900	186900	187000	186900	35
455	20230620	132500	12414113800	187000	187000	187000	186900	11
456	20230620	132400	12412057000	187000	187000	187000	186900	107
457	20230620	132300	12392054400	187000	187100	187100	186900	206
458	20230620	132200	12353531600	187000	187000	187100	187000	23
459	20230620	132100	12349230200	187100	187100	187100	187000	29
460	20230620	132000	12343804400	187100	187100	187100	187000	47
461	20230620	131900	12335011200	187000	187000	187100	187000	86
462	20230620	131800	12318927900	187100	187100	187100	187000	34
463	20230620	131700	12312566700	187100	187100	187100	187000	59
464	20230620	131600	12301529500	187100	187100	187100	187000	18
465	20230620	131500	12298162400	187100	187100	187100	187000	23
466	20230620	131400	12293859700	187100	187000	187100	187000	27
467	20230620	131300	12288809400	187100	187100	187100	187100	21
468	20230620	131200	12284880300	187100	187100	187100	187000	186
469	20230620	131100	12250091600	187100	187100	187200	187100	72
470	20230620	131000	12236620200	187100	187200	187200	187100	19
471	20230620	130900	12233063500	187200	187300	187400	187200	744
472	20230620	130800	12093720600	187400	187400	187400	187400	15
473	20230620	130700	12090909600	187400	187400	187400	187400	18
474	20230620	130600	12087536400	187400	187400	187400	187300	17
475	20230620	130500	12084350800	187400	187300	187400	187300	45
476	20230620	130400	12075918600	187300	187400	187400	187300	20
477	20230620	130300	12072171100	187400	187300	187400	187300	52
478	20230620	130200	12062427500	187400	187400	187500	187400	163
479	20230620	130100	12031880200	187400	187400	187400	187400	47
480	20230620	130000	12023072400	187300	187400	187400	187300	19
481	20230620	125900	12019512300	187300	187400	187400	187300	30
482	20230620	125800	12013892700	187400	187400	187400	187400	20
483	20230620	125700	12010144700	187400	187400	187400	187300	29
484	20230620	125600	12004710200	187400	187400	187500	187300	113
485	20230620	125500	11983533500	187300	187400	187400	187300	40
486	20230620	125400	11976040200	187400	187300	187400	187300	57
487	20230620	125300	11965362600	187400	187400	187400	187400	12
488	20230620	125200	11963113800	187400	187400	187400	187300	13
489	20230620	125100	11960677700	187400	187400	187400	187400	17
490	20230620	125000	11957491900	187400	187400	187400	187300	50
491	20230620	124900	11948122100	187400	187400	187400	187300	30
492	20230620	124800	11942500300	187400	187400	187400	187300	11
493	20230620	124700	11940439000	187400	187500	187500	187400	15
494	20230620	124600	11937626800	187400	187400	187400	187400	1
495	20230620	124500	11937439400	187500	187500	187500	187500	14
496	20230620	124400	11934814400	187500	187500	187500	187400	72
497	20230620	124300	11921315000	187500	187500	187500	187500	0
498	20230620	124200	11921315000	187500	187500	187600	187500	149
499	20230620	124100	11893377300	187600	187600	187600	187500	38
500	20230620	124000	11886249600	187600	187600	187600	187600	12
501	20230620	123900	11883998400	187600	187400	187600	187400	159
502	20230620	123800	11854192400	187400	187300	187400	187300	29
503	20230620	123700	11848760000	187400	187400	187400	187400	4
504	20230620	123600	11848010400	187400	187200	187400	187200	40
505	20230620	123500	11840517300	187300	187300	187300	187300	21
506	20230620	123400	11836584000	187300	187300	187400	187300	41
507	20230620	123300	11828903800	187400	187300	187400	187300	12
508	20230620	123200	11826655100	187300	187300	187400	187300	18
509	20230620	123100	11823282700	187300	187300	187300	187300	12
510	20230620	123000	11821035100	187300	187500	187500	187300	116
511	20230620	122900	11799294500	187500	187500	187500	187500	5
512	20230620	122800	11798357000	187500	187500	187500	187400	23
513	20230620	122700	11794044800	187500	187500	187500	187500	8
514	20230620	122600	11792544800	187400	187400	187500	187400	220
515	20230620	122500	11751313100	187400	187400	187400	187300	13
516	20230620	122400	11748877000	187400	187300	187400	187300	286
517	20230620	122300	11695304000	187300	187200	187300	187100	99
518	20230620	122200	11676770500	187200	187200	187200	187200	4
519	20230620	122100	11676021700	187200	187200	187200	187200	2
520	20230620	122000	11675647300	187200	187200	187200	187100	38
521	20230620	121900	11668533800	187200	187200	187200	187200	1
522	20230620	121800	11668346600	187100	187200	187200	187100	11
523	20230620	121700	11666287500	187200	187200	187200	187100	12
524	20230620	121600	11664041800	187100	187100	187200	187100	122
525	20230620	121500	11641214500	187100	187100	187100	187100	16
526	20230620	121400	11638220900	187100	187100	187100	187100	8
527	20230620	121300	11636724100	187000	187000	187100	187000	7
528	20230620	121200	11635415000	187000	187000	187100	187000	22
529	20230620	121100	11631299000	187000	187100	187100	187000	12
530	20230620	121000	11629054200	187100	187100	187100	187000	75
531	20230620	120900	11615026400	187100	187100	187100	187100	6
532	20230620	120800	11613903800	187100	187100	187100	187100	9
533	20230620	120700	11612219900	187100	187000	187100	187000	52
534	20230620	120600	11602494900	187000	187000	187000	187000	0
535	20230620	120500	11602494900	187000	186900	187000	186900	104
536	20230620	120400	11583047000	187000	187000	187000	187000	240
537	20230620	120300	11538167000	187000	186900	187000	186900	13
538	20230620	120200	11535736100	186900	187000	187000	186900	70
539	20230620	120100	11522651500	186900	187000	187000	186900	14
540	20230620	120000	11520033700	187000	187000	187000	187000	32
541	20230620	115900	11514049700	186900	187100	187100	186900	81
542	20230620	115800	11498902500	187000	187000	187000	187000	1
543	20230620	115700	11498715500	187000	187200	187200	187000	40
544	20230620	115600	11491231500	187100	187200	187200	187100	41
545	20230620	115500	11483558600	187200	187200	187200	187100	401
546	20230620	115400	11408500000	187300	187300	187300	187200	15
547	20230620	115300	11405690700	187200	187300	187300	187200	26
548	20230620	115200	11400821200	187300	187200	187300	187200	16
549	20230620	115100	11397825700	187300	187300	187300	187200	158
550	20230620	115000	11368239500	187300	187300	187400	187300	3
551	20230620	114900	11367677500	187400	187300	187400	187200	37
552	20230620	114800	11360744900	187300	187200	187400	187200	7
553	20230620	114700	11359433800	187400	187300	187400	187200	14
554	20230620	114600	11356811600	187300	187400	187400	187300	273
555	20230620	114500	11305678600	187400	187300	187400	187300	18
556	20230620	114400	11302306800	187300	187300	187400	187300	71
557	20230620	114300	11289001600	187300	187400	187400	187300	24
558	20230620	114200	11284504100	187400	187300	187400	187300	13
559	20230620	114100	11282068000	187400	187500	187500	187300	245
560	20230620	114000	11236167700	187500	187500	187500	187500	12
561	20230620	113900	11233917700	187400	187400	187500	187400	294
562	20230620	113800	11178818300	187400	187500	187500	187400	14
563	20230620	113700	11176193500	187500	187400	187500	187400	18
564	20230620	113600	11172819700	187500	187500	187500	187400	38
565	20230620	113500	11165696800	187500	187500	187500	187400	40
566	20230620	113400	11158197400	187400	187500	187500	187400	4
567	20230620	113300	11157447500	187500	187500	187500	187500	55
568	20230620	113200	11147135000	187400	187400	187500	187300	14
569	20230620	113100	11144511400	187500	187400	187500	187400	102
570	20230620	113000	11125395900	187400	187400	187400	187400	12
571	20230620	112900	11123147100	187300	187500	187500	187300	96
572	20230620	112800	11105155000	187500	187500	187500	187500	18
573	20230620	112700	11101780000	187400	187400	187500	187400	74
574	20230620	112600	11087912100	187300	187400	187500	187300	47
575	20230620	112500	11079103900	187400	187500	187500	187400	191
576	20230620	112400	11043309100	187500	187500	187500	187500	7
577	20230620	112300	11041996600	187500	187500	187500	187500	19
578	20230620	112200	11038434100	187500	187500	187500	187400	44
579	20230620	112100	11030184200	187500	187400	187500	187400	5
580	20230620	112000	11029246900	187500	187600	187600	187500	26
581	20230620	111900	11024370800	187500	187600	187600	187500	6
582	20230620	111800	11023245300	187500	187500	187500	187500	12
583	20230620	111700	11020995300	187500	187600	187600	187400	3
584	20230620	111600	11020432800	187600	187400	187600	187300	267
585	20230620	111500	10970383500	187500	187400	187500	187400	167
586	20230620	111400	10939086000	187400	187400	187400	187300	58
587	20230620	111300	10928216900	187300	187500	187500	187300	22
588	20230620	111200	10924093400	187500	187500	187500	187500	22
589	20230620	111100	10919968400	187500	187400	187500	187400	13
590	20230620	111000	10917531300	187400	187400	187500	187400	39
591	20230620	110900	10910221800	187400	187500	187500	187400	129
592	20230620	110800	10886040400	187500	187400	187500	187400	87
593	20230620	110700	10869728000	187400	187500	187500	187400	38
594	20230620	110600	10862603100	187500	187400	187500	187400	215
595	20230620	110500	10822309200	187300	187400	187500	187300	65
596	20230620	110400	10810127700	187400	187400	187500	187300	13
597	20230620	110300	10807692000	187400	187400	187400	187400	1
598	20230620	110200	10807504600	187300	187400	187500	187300	170
599	20230620	110100	10775652400	187300	187500	187500	187300	136
600	20230620	110000	10750163300	187500	187300	187500	187300	243
601	20230620	105900	10704629400	187300	187300	187300	187300	16
602	20230620	105800	10701632600	187300	187300	187300	187200	30
603	20230620	105700	10696013700	187300	187300	187400	187200	97
604	20230620	105600	10677849700	187300	187200	187400	187200	20
605	20230620	105500	10674104600	187200	187300	187400	187200	103
606	20230620	105400	10654819000	187400	187300	187400	187300	30
607	20230620	105300	10649199600	187400	187200	187400	187200	186
608	20230620	105200	10614365200	187200	187300	187300	187200	4
609	20230620	105100	10613616200	187300	187300	187300	187300	24
610	20230620	105000	10609121000	187300	187300	187300	187300	13
611	20230620	104900	10606686100	187300	187200	187300	187200	62
612	20230620	104800	10595076300	187300	187300	187300	187200	32
613	20230620	104700	10589083000	187300	187300	187300	187300	19
614	20230620	104600	10585524300	187300	187200	187300	187200	243
615	20230620	104500	10540013600	187200	187200	187300	187100	74
616	20230620	104400	10526160400	187100	187200	187200	187100	16
617	20230620	104300	10523165300	187200	187000	187200	187000	132
618	20230620	104200	10498467200	187000	187100	187100	187000	9
619	20230620	104100	10496783400	187000	187200	187700	186900	1498
620	20230620	104000	10215945900	187200	187100	187200	187000	328
621	20230620	103900	10154575400	186900	187000	187100	186900	118
622	20230620	103800	10132507200	187000	186900	187000	186900	17
623	20230620	103700	10129329800	186800	186800	187000	186800	18
624	20230620	103600	10125967200	186700	186700	187000	186700	115
625	20230620	103500	10104491300	187000	187300	187500	186700	827
626	20230620	103400	9950003300	187300	187600	187600	187300	78
627	20230620	103300	9935384800	187600	187100	187600	187000	536
628	20230620	103200	9835077400	187000	186800	187100	186800	490
629	20230620	103100	9743462400	186800	186900	186900	186800	6
630	20230620	103000	9742341300	186900	187000	187000	186800	148
631	20230620	102900	9714677300	187000	186900	187000	186900	120
632	20230620	102800	9692248500	187000	187000	187100	187000	439
633	20230620	102700	9610146900	187200	187200	187200	187100	456
634	20230620	102600	9524825100	187200	187100	187200	187100	9
635	20230620	102500	9523140500	187200	187200	187200	187200	11
636	20230620	102400	9521081300	187200	187100	187200	187100	391
637	20230620	102300	9447919900	187100	187100	187100	187000	151
638	20230620	102200	9419668100	187100	187100	187100	187000	27
639	20230620	102100	9414616500	187100	187200	187300	187000	332
640	20230620	102000	9352497000	187200	187300	187400	187200	327
641	20230620	101900	9291268900	187200	187300	187300	187200	27
642	20230620	101800	9286211900	187300	187200	187300	187100	193
643	20230620	101700	9250081600	187200	187200	187200	187200	51
644	20230620	101600	9240534400	187200	187200	187200	187200	71
645	20230620	101500	9227243200	187200	187200	187600	187100	174
646	20230620	101400	9194656800	187200	187300	187300	187200	22
647	20230620	101300	9190536800	187300	187200	187300	187100	34
648	20230620	101200	9184170900	187200	187200	187300	187100	46
649	20230620	101100	9175559200	187200	187200	187300	187100	23
650	20230620	101000	9171253600	187200	187200	187300	187100	461
651	20230620	100900	9084949900	187200	187200	187200	187200	28
652	20230620	100800	9079708300	187100	187200	187200	187100	7
653	20230620	100700	9078398000	187100	187200	187200	187100	22
654	20230620	100600	9074280100	187200	187200	187200	187100	55
655	20230620	100500	9063984800	187200	187100	187200	187100	53
656	20230620	100400	9054067100	187100	187200	187300	187100	206
657	20230620	100300	9015522000	187700	187100	187700	187100	525
658	20230620	100200	8917256400	187100	187100	187100	187000	55
659	20230620	100100	8906966800	187100	187100	187100	187000	89
660	20230620	100000	8890318700	187100	187100	187100	187000	39
661	20230620	095900	8883022600	187000	187100	187100	187000	361
662	20230620	095800	8815484400	187100	187100	187100	187100	13
663	20230620	095700	8813052100	187100	187000	187100	186900	205
664	20230620	095600	8774724300	187000	186800	187100	186700	256
665	20230620	095500	8726889000	186800	186800	186800	186700	55
666	20230620	095400	8716617000	186700	186800	186800	186700	41
667	20230620	095300	8708960000	186700	186800	186900	186700	315
668	20230620	095200	8650126500	186700	186700	186900	186600	271
669	20230620	095100	8599523000	186700	186500	186700	186500	447
670	20230620	095000	8516132100	186400	186500	186500	186400	72
671	20230620	094900	8502705200	186400	186500	186500	186400	43
672	20230620	094800	8494686400	186400	186400	186500	186300	224
673	20230620	094700	8452933500	186400	186600	186600	186300	487
674	20230620	094600	8362133200	186800	186700	187000	186600	816
675	20230620	094500	8209757300	186700	186600	186700	186500	487
676	20230620	094400	8118871000	186600	186800	186800	186400	790
677	20230620	094300	7971412300	186800	186800	186800	186800	981
678	20230620	094200	7788161500	186800	186800	186800	186700	277
679	20230620	094100	7736418000	186900	187300	187300	186900	863
680	20230620	094000	7574949300	187300	187300	187300	187300	72
681	20230620	093900	7561463700	187300	187400	187400	187200	136
682	20230620	093800	7535996000	187400	187600	187600	187400	222
683	20230620	093700	7494375100	187600	187900	187900	187500	703
684	20230620	093600	7362394700	188000	188000	188100	188000	319
685	20230620	093500	7302422200	188000	188000	188000	188000	34
686	20230620	093400	7296030200	188000	188000	188000	187900	49
687	20230620	093300	7286818300	188000	188100	188100	188000	294
688	20230620	093200	7231542600	188100	188100	188100	188000	57
689	20230620	093100	7220823800	188100	188200	188200	188000	271
690	20230620	093000	7169852000	188200	188300	188400	188200	306
691	20230620	092900	7112243900	188400	188700	188700	188400	646
692	20230620	092800	6990461100	188700	188300	188800	188200	348
693	20230620	092700	6924843400	188300	187900	188300	187800	654
694	20230620	092600	6801867300	187900	188100	188200	187900	483
695	20230620	092500	6711057900	188200	188400	188500	188200	319
696	20230620	092400	6650989200	188500	188500	188600	188400	402
697	20230620	092300	6575222600	188500	188700	188700	188500	291
698	20230620	092200	6520348900	188800	189000	189100	188800	855
699	20230620	092100	6358855400	189100	189400	189500	189100	401
700	20230620	092000	6282936000	189400	189500	189600	189400	178
701	20230620	091900	6249197900	189500	189500	189500	189400	274
702	20230620	091800	6197279200	189500	189700	189700	189500	678
703	20230620	091700	6068746300	189700	189800	189900	189600	339
704	20230620	091600	6004411100	189800	190200	190200	189700	763
705	20230620	091500	5859423600	190200	190500	190600	190200	1069
706	20230620	091400	5655898800	190500	190200	190700	190200	2687
707	20230620	091300	5144033400	190300	190200	190300	190100	1333
708	20230620	091200	4890484800	190200	190100	190200	189800	1582
709	20230620	091100	4589647100	190100	190300	190400	189900	2401
710	20230620	091000	4133164000	190200	190400	190500	190000	1144
711	20230620	090900	3915444300	190400	190400	190400	190000	1576
712	20230620	090800	3615623100	190400	190600	190700	190000	1591
713	20230620	090700	3312710600	190600	189200	190600	189200	2863
714	20230620	090600	2769424700	189100	188800	189300	188700	2018
715	20230620	090500	2388129500	188800	188300	188800	188200	4115
716	20230620	090400	1612226000	188400	188300	188500	188100	692
717	20230620	090300	1481900600	188400	188500	188600	188200	1082
718	20230620	090200	1277982100	188600	187000	189000	186900	2468
719	20230620	090100	812887100	187000	186000	187000	186000	3941
720	20230620	090000	77127000	186000	185800	186000	185600	412