KissMeData/140860/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205400	5857793800	186100	186100	186100	186100	3506
3	20230616	205300	5857793800	186100	186100	186100	186100	0
4	20230616	205200	5857793800	186100	186100	186100	186100	0
5	20230616	205100	5857793800	186100	186100	186100	186100	0
6	20230616	205000	5857793800	186100	186100	186100	186100	0
7	20230616	204900	5857793800	186100	186100	186100	186100	0
8	20230616	204800	5857793800	186100	186100	186100	186100	0
9	20230616	204700	5857793800	186100	186100	186100	186100	0
10	20230616	204600	5857793800	186100	186100	186100	186100	0
11	20230616	204500	5857793800	186100	186100	186100	186100	0
12	20230616	204400	5857793800	186100	186100	186100	186100	0
13	20230616	204300	5857793800	186100	186100	186100	186100	0
14	20230616	204200	5857793800	186100	186100	186100	186100	0
15	20230616	204100	5857793800	186100	186100	186100	186100	0
16	20230616	204000	5857793800	186100	186100	186100	186100	0
17	20230616	203900	5857793800	186100	186100	186100	186100	0
18	20230616	203800	5857793800	186100	186100	186100	186100	0
19	20230616	203700	5857793800	186100	186100	186100	186100	0
20	20230616	203600	5857793800	186100	186100	186100	186100	0
21	20230616	203500	5857793800	186100	186100	186100	186100	0
22	20230616	203400	5857793800	186100	186100	186100	186100	0
23	20230616	203300	5857793800	186100	186100	186100	186100	0
24	20230616	203200	5857793800	186100	186100	186100	186100	0
25	20230616	203100	5857793800	186100	186100	186100	186100	0
26	20230616	203000	5857793800	186100	186100	186100	186100	0
27	20230616	202900	5857793800	186100	186100	186100	186100	0
28	20230616	202800	5857793800	186100	186100	186100	186100	0
29	20230616	202700	5857793800	186100	186100	186100	186100	0
30	20230616	202600	5857793800	186100	186100	186100	186100	0
31	20230616	202500	5857793800	186100	186100	186100	186100	0
32	20230616	202400	5857793800	186100	186100	186100	186100	3506
33	20230616	202300	5857793800	186100	186100	186100	186100	0
34	20230616	202200	5857793800	186100	186100	186100	186100	0
35	20230616	202100	5857793800	186100	186100	186100	186100	0
36	20230616	202000	5857793800	186100	186100	186100	186100	0
37	20230616	201900	5857793800	186100	186100	186100	186100	0
38	20230616	201800	5857793800	186100	186100	186100	186100	0
39	20230616	201700	5857793800	186100	186100	186100	186100	0
40	20230616	201600	5857793800	186100	186100	186100	186100	0
41	20230616	201500	5857793800	186100	186100	186100	186100	0
42	20230616	201400	5857793800	186100	186100	186100	186100	0
43	20230616	201300	5857793800	186100	186100	186100	186100	0
44	20230616	201200	5857793800	186100	186100	186100	186100	0
45	20230616	201100	5857793800	186100	186100	186100	186100	0
46	20230616	201000	5857793800	186100	186100	186100	186100	0
47	20230616	200900	5857793800	186100	186100	186100	186100	0
48	20230616	200800	5857793800	186100	186100	186100	186100	0
49	20230616	200700	5857793800	186100	186100	186100	186100	0
50	20230616	200600	5857793800	186100	186100	186100	186100	0
51	20230616	200500	5857793800	186100	186100	186100	186100	0
52	20230616	200400	5857793800	186100	186100	186100	186100	0
53	20230616	200300	5857793800	186100	186100	186100	186100	0
54	20230616	200200	5857793800	186100	186100	186100	186100	0
55	20230616	200100	5857793800	186100	186100	186100	186100	0
56	20230616	200000	5857793800	186100	186100	186100	186100	0
57	20230616	195900	5857793800	186100	186100	186100	186100	0
58	20230616	195800	5857793800	186100	186100	186100	186100	0
59	20230616	195700	5857793800	186100	186100	186100	186100	0
60	20230616	195600	5857793800	186100	186100	186100	186100	0
61	20230616	195500	5857793800	186100	186100	186100	186100	0
62	20230616	195400	5857793800	186100	186100	186100	186100	3506
63	20230616	195300	5857793800	186100	186100	186100	186100	0
64	20230616	195200	5857793800	186100	186100	186100	186100	0
65	20230616	195100	5857793800	186100	186100	186100	186100	0
66	20230616	195000	5857793800	186100	186100	186100	186100	0
67	20230616	194900	5857793800	186100	186100	186100	186100	0
68	20230616	194800	5857793800	186100	186100	186100	186100	0
69	20230616	194700	5857793800	186100	186100	186100	186100	0
70	20230616	194600	5857793800	186100	186100	186100	186100	0
71	20230616	194500	5857793800	186100	186100	186100	186100	0
72	20230616	194400	5857793800	186100	186100	186100	186100	0
73	20230616	194300	5857793800	186100	186100	186100	186100	0
74	20230616	194200	5857793800	186100	186100	186100	186100	0
75	20230616	194100	5857793800	186100	186100	186100	186100	0
76	20230616	194000	5857793800	186100	186100	186100	186100	0
77	20230616	193900	5857793800	186100	186100	186100	186100	0
78	20230616	193800	5857793800	186100	186100	186100	186100	0
79	20230616	193700	5857793800	186100	186100	186100	186100	0
80	20230616	193600	5857793800	186100	186100	186100	186100	0
81	20230616	193500	5857793800	186100	186100	186100	186100	0
82	20230616	193400	5857793800	186100	186100	186100	186100	0
83	20230616	193300	5857793800	186100	186100	186100	186100	0
84	20230616	193200	5857793800	186100	186100	186100	186100	0
85	20230616	193100	5857793800	186100	186100	186100	186100	0
86	20230616	193000	5857793800	186100	186100	186100	186100	0
87	20230616	192900	5857793800	186100	186100	186100	186100	0
88	20230616	192800	5857793800	186100	186100	186100	186100	0
89	20230616	192700	5857793800	186100	186100	186100	186100	0
90	20230616	192600	5857793800	186100	186100	186100	186100	0
91	20230616	192500	5857793800	186100	186100	186100	186100	0
92	20230616	192400	5857793800	186100	186100	186100	186100	3506
93	20230616	192300	5857793800	186100	186100	186100	186100	0
94	20230616	192200	5857793800	186100	186100	186100	186100	0
95	20230616	192100	5857793800	186100	186100	186100	186100	0
96	20230616	192000	5857793800	186100	186100	186100	186100	0
97	20230616	191900	5857793800	186100	186100	186100	186100	0
98	20230616	191800	5857793800	186100	186100	186100	186100	0
99	20230616	191700	5857793800	186100	186100	186100	186100	0
100	20230616	191600	5857793800	186100	186100	186100	186100	0
101	20230616	191500	5857793800	186100	186100	186100	186100	0
102	20230616	191400	5857793800	186100	186100	186100	186100	0
103	20230616	191300	5857793800	186100	186100	186100	186100	0
104	20230616	191200	5857793800	186100	186100	186100	186100	0
105	20230616	191100	5857793800	186100	186100	186100	186100	0
106	20230616	191000	5857793800	186100	186100	186100	186100	0
107	20230616	190900	5857793800	186100	186100	186100	186100	0
108	20230616	190800	5857793800	186100	186100	186100	186100	0
109	20230616	190700	5857793800	186100	186100	186100	186100	0
110	20230616	190600	5857793800	186100	186100	186100	186100	0
111	20230616	190500	5857793800	186100	186100	186100	186100	0
112	20230616	190400	5857793800	186100	186100	186100	186100	0
113	20230616	190300	5857793800	186100	186100	186100	186100	0
114	20230616	190200	5857793800	186100	186100	186100	186100	0
115	20230616	190100	5857793800	186100	186100	186100	186100	0
116	20230616	190000	5857793800	186100	186100	186100	186100	0
117	20230616	185900	5857793800	186100	186100	186100	186100	0
118	20230616	185800	5857793800	186100	186100	186100	186100	0
119	20230616	185700	5857793800	186100	186100	186100	186100	0
120	20230616	185600	5857793800	186100	186100	186100	186100	0
121	20230616	185500	5857793800	186100	186100	186100	186100	0
122	20230616	185400	5857793800	186100	186100	186100	186100	3506
123	20230616	185300	5857793800	186100	186100	186100	186100	0
124	20230616	185200	5857793800	186100	186100	186100	186100	0
125	20230616	185100	5857793800	186100	186100	186100	186100	0
126	20230616	185000	5857793800	186100	186100	186100	186100	0
127	20230616	184900	5857793800	186100	186100	186100	186100	0
128	20230616	184800	5857793800	186100	186100	186100	186100	0
129	20230616	184700	5857793800	186100	186100	186100	186100	0
130	20230616	184600	5857793800	186100	186100	186100	186100	0
131	20230616	184500	5857793800	186100	186100	186100	186100	0
132	20230616	184400	5857793800	186100	186100	186100	186100	0
133	20230616	184300	5857793800	186100	186100	186100	186100	0
134	20230616	184200	5857793800	186100	186100	186100	186100	0
135	20230616	184100	5857793800	186100	186100	186100	186100	0
136	20230616	184000	5857793800	186100	186100	186100	186100	0
137	20230616	183900	5857793800	186100	186100	186100	186100	0
138	20230616	183800	5857793800	186100	186100	186100	186100	0
139	20230616	183700	5857793800	186100	186100	186100	186100	0
140	20230616	183600	5857793800	186100	186100	186100	186100	0
141	20230616	183500	5857793800	186100	186100	186100	186100	0
142	20230616	183400	5857793800	186100	186100	186100	186100	0
143	20230616	183300	5857793800	186100	186100	186100	186100	0
144	20230616	183200	5857793800	186100	186100	186100	186100	0
145	20230616	183100	5857793800	186100	186100	186100	186100	0
146	20230616	183000	5857793800	186100	186100	186100	186100	0
147	20230616	182900	5857793800	186100	186100	186100	186100	0
148	20230616	182800	5857793800	186100	186100	186100	186100	0
149	20230616	182700	5857793800	186100	186100	186100	186100	0
150	20230616	182600	5857793800	186100	186100	186100	186100	0
151	20230616	182500	5857793800	186100	186100	186100	186100	0
152	20230616	182400	5857793800	186100	186100	186100	186100	3506
153	20230616	182300	5857793800	186100	186100	186100	186100	0
154	20230616	182200	5857793800	186100	186100	186100	186100	0
155	20230616	182100	5857793800	186100	186100	186100	186100	0
156	20230616	182000	5857793800	186100	186100	186100	186100	0
157	20230616	181900	5857793800	186100	186100	186100	186100	0
158	20230616	181800	5857793800	186100	186100	186100	186100	0
159	20230616	181700	5857793800	186100	186100	186100	186100	0
160	20230616	181600	5857793800	186100	186100	186100	186100	0
161	20230616	181500	5857793800	186100	186100	186100	186100	0
162	20230616	181400	5857793800	186100	186100	186100	186100	0
163	20230616	181300	5857793800	186100	186100	186100	186100	0
164	20230616	181200	5857793800	186100	186100	186100	186100	0
165	20230616	181100	5857793800	186100	186100	186100	186100	0
166	20230616	181000	5857793800	186100	186100	186100	186100	0
167	20230616	180900	5857793800	186100	186100	186100	186100	0
168	20230616	180800	5857793800	186100	186100	186100	186100	0
169	20230616	180700	5857793800	186100	186100	186100	186100	0
170	20230616	180600	5857793800	186100	186100	186100	186100	0
171	20230616	180500	5857793800	186100	186100	186100	186100	0
172	20230616	180400	5857793800	186100	186100	186100	186100	0
173	20230616	180300	5857793800	186100	186100	186100	186100	0
174	20230616	180200	5857793800	186100	186100	186100	186100	0
175	20230616	180100	5857793800	186100	186100	186100	186100	0
176	20230616	180000	5857793800	186100	186100	186100	186100	0
177	20230616	175900	5857793800	186100	186100	186100	186100	0
178	20230616	175800	5857793800	186100	186100	186100	186100	0
179	20230616	175700	5857793800	186100	186100	186100	186100	0
180	20230616	175600	5857793800	186100	186100	186100	186100	0
181	20230616	175500	5857793800	186100	186100	186100	186100	0
182	20230616	175400	5857793800	186100	186100	186100	186100	3506
183	20230616	175300	5857793800	186100	186100	186100	186100	0
184	20230616	175200	5857793800	186100	186100	186100	186100	0
185	20230616	175100	5857793800	186100	186100	186100	186100	0
186	20230616	175000	5857793800	186100	186100	186100	186100	0
187	20230616	174900	5857793800	186100	186100	186100	186100	0
188	20230616	174800	5857793800	186100	186100	186100	186100	0
189	20230616	174700	5857793800	186100	186100	186100	186100	0
190	20230616	174600	5857793800	186100	186100	186100	186100	0
191	20230616	174500	5857793800	186100	186100	186100	186100	0
192	20230616	174400	5857793800	186100	186100	186100	186100	0
193	20230616	174300	5857793800	186100	186100	186100	186100	0
194	20230616	174200	5857793800	186100	186100	186100	186100	0
195	20230616	174100	5857793800	186100	186100	186100	186100	0
196	20230616	174000	5857793800	186100	186100	186100	186100	0
197	20230616	173900	5857793800	186100	186100	186100	186100	0
198	20230616	173800	5857793800	186100	186100	186100	186100	0
199	20230616	173700	5857793800	186100	186100	186100	186100	0
200	20230616	173600	5857793800	186100	186100	186100	186100	0
201	20230616	173500	5857793800	186100	186100	186100	186100	0
202	20230616	173400	5857793800	186100	186100	186100	186100	0
203	20230616	173300	5857793800	186100	186100	186100	186100	0
204	20230616	173200	5857793800	186100	186100	186100	186100	0
205	20230616	173100	5857793800	186100	186100	186100	186100	0
206	20230616	173000	5857793800	186100	186100	186100	186100	0
207	20230616	172900	5857793800	186100	186100	186100	186100	0
208	20230616	172800	5857793800	186100	186100	186100	186100	0
209	20230616	172700	5857793800	186100	186100	186100	186100	0
210	20230616	172600	5857793800	186100	186100	186100	186100	0
211	20230616	172500	5857793800	186100	186100	186100	186100	0
212	20230616	172400	5857793800	186100	186100	186100	186100	3506
213	20230616	172300	5857793800	186100	186100	186100	186100	0
214	20230616	172200	5857793800	186100	186100	186100	186100	0
215	20230616	172100	5857793800	186100	186100	186100	186100	0
216	20230616	172000	5857793800	186100	186100	186100	186100	0
217	20230616	171900	5857793800	186100	186100	186100	186100	0
218	20230616	171800	5857793800	186100	186100	186100	186100	0
219	20230616	171700	5857793800	186100	186100	186100	186100	0
220	20230616	171600	5857793800	186100	186100	186100	186100	0
221	20230616	171500	5857793800	186100	186100	186100	186100	0
222	20230616	171400	5857793800	186100	186100	186100	186100	0
223	20230616	171300	5857793800	186100	186100	186100	186100	0
224	20230616	171200	5857793800	186100	186100	186100	186100	0
225	20230616	171100	5857793800	186100	186100	186100	186100	0
226	20230616	171000	5857793800	186100	186100	186100	186100	0
227	20230616	170900	5857793800	186100	186100	186100	186100	0
228	20230616	170800	5857793800	186100	186100	186100	186100	0
229	20230616	170700	5857793800	186100	186100	186100	186100	0
230	20230616	170600	5857793800	186100	186100	186100	186100	0
231	20230616	170500	5857793800	186100	186100	186100	186100	0
232	20230616	170400	5857793800	186100	186100	186100	186100	0
233	20230616	170300	5857793800	186100	186100	186100	186100	0
234	20230616	170200	5857793800	186100	186100	186100	186100	0
235	20230616	170100	5857793800	186100	186100	186100	186100	0
236	20230616	170000	5857793800	186100	186100	186100	186100	0
237	20230616	165900	5857793800	186100	186100	186100	186100	0
238	20230616	165800	5857793800	186100	186100	186100	186100	0
239	20230616	165700	5857793800	186100	186100	186100	186100	0
240	20230616	165600	5857793800	186100	186100	186100	186100	0
241	20230616	165500	5857793800	186100	186100	186100	186100	0
242	20230616	165400	5857793800	186100	186100	186100	186100	3506
243	20230616	165300	5857793800	186100	186100	186100	186100	0
244	20230616	165200	5857793800	186100	186100	186100	186100	0
245	20230616	165100	5857793800	186100	186100	186100	186100	0
246	20230616	165000	5857793800	186100	186100	186100	186100	0
247	20230616	164900	5857793800	186100	186100	186100	186100	0
248	20230616	164800	5857793800	186100	186100	186100	186100	0
249	20230616	164700	5857793800	186100	186100	186100	186100	0
250	20230616	164600	5857793800	186100	186100	186100	186100	0
251	20230616	164500	5857793800	186100	186100	186100	186100	0
252	20230616	164400	5857793800	186100	186100	186100	186100	0
253	20230616	164300	5857793800	186100	186100	186100	186100	0
254	20230616	164200	5857793800	186100	186100	186100	186100	0
255	20230616	164100	5857793800	186100	186100	186100	186100	0
256	20230616	164000	5857793800	186100	186100	186100	186100	0
257	20230616	163900	5857793800	186100	186100	186100	186100	0
258	20230616	163800	5857793800	186100	186100	186100	186100	0
259	20230616	163700	5857793800	186100	186100	186100	186100	0
260	20230616	163600	5857793800	186100	186100	186100	186100	0
261	20230616	163500	5857793800	186100	186100	186100	186100	0
262	20230616	163400	5857793800	186100	186100	186100	186100	0
263	20230616	163300	5857793800	186100	186100	186100	186100	0
264	20230616	163200	5857793800	186100	186100	186100	186100	0
265	20230616	163100	5857793800	186100	186100	186100	186100	0
266	20230616	163000	5857793800	186100	186100	186100	186100	0
267	20230616	162900	5857793800	186100	186100	186100	186100	0
268	20230616	162800	5857793800	186100	186100	186100	186100	0
269	20230616	162700	5857793800	186100	186100	186100	186100	0
270	20230616	162600	5857793800	186100	186100	186100	186100	0
271	20230616	162500	5857793800	186100	186100	186100	186100	0
272	20230616	162400	5857793800	186100	186100	186100	186100	3506
273	20230616	162300	5857793800	186100	186100	186100	186100	0
274	20230616	162200	5857793800	186100	186100	186100	186100	0
275	20230616	162100	5857793800	186100	186100	186100	186100	0
276	20230616	162000	5857793800	186100	186100	186100	186100	0
277	20230616	161900	5857793800	186100	186100	186100	186100	0
278	20230616	161800	5857793800	186100	186100	186100	186100	0
279	20230616	161700	5857793800	186100	186100	186100	186100	0
280	20230616	161600	5857793800	186100	186100	186100	186100	0
281	20230616	161500	5857793800	186100	186100	186100	186100	0
282	20230616	161400	5857793800	186100	186100	186100	186100	0
283	20230616	161300	5857793800	186100	186100	186100	186100	0
284	20230616	161200	5857793800	186100	186100	186100	186100	0
285	20230616	161100	5857793800	186100	186100	186100	186100	0
286	20230616	161000	5857793800	186100	186100	186100	186100	0
287	20230616	160900	5857793800	186100	186100	186100	186100	0
288	20230616	160800	5857793800	186100	186100	186100	186100	0
289	20230616	160700	5857793800	186100	186100	186100	186100	0
290	20230616	160600	5857793800	186100	186100	186100	186100	0
291	20230616	160500	5857793800	186100	186100	186100	186100	0
292	20230616	160400	5857793800	186100	186100	186100	186100	0
293	20230616	160300	5857793800	186100	186100	186100	186100	0
294	20230616	160200	5857793800	186100	186100	186100	186100	0
295	20230616	160100	5857793800	186100	186100	186100	186100	0
296	20230616	160000	5857793800	186100	186100	186100	186100	0
297	20230616	155900	5857793800	186100	186100	186100	186100	0
298	20230616	155800	5857793800	186100	186100	186100	186100	0
299	20230616	155700	5857793800	186100	186100	186100	186100	0
300	20230616	155600	5857793800	186100	186100	186100	186100	0
301	20230616	155500	5857793800	186100	186100	186100	186100	0
302	20230616	155400	5857793800	186100	186100	186100	186100	3506
303	20230616	155300	5857793800	186100	186100	186100	186100	0
304	20230616	155200	5857793800	186100	186100	186100	186100	0
305	20230616	155100	5857793800	186100	186100	186100	186100	0
306	20230616	155000	5857793800	186100	186100	186100	186100	0
307	20230616	154900	5857793800	186100	186100	186100	186100	0
308	20230616	154800	5857793800	186100	186100	186100	186100	0
309	20230616	154700	5857793800	186100	186100	186100	186100	0
310	20230616	154600	5857793800	186100	186100	186100	186100	0
311	20230616	154500	5857793800	186100	186100	186100	186100	0
312	20230616	154400	5857793800	186100	186100	186100	186100	0
313	20230616	154300	5857793800	186100	186100	186100	186100	0
314	20230616	154200	5857793800	186100	186100	186100	186100	0
315	20230616	154100	5857793800	186100	186100	186100	186100	0
316	20230616	154000	5857793800	186100	186100	186100	186100	0
317	20230616	153900	5857793800	186100	186100	186100	186100	0
318	20230616	153800	5857793800	186100	186100	186100	186100	0
319	20230616	153700	5857793800	186100	186100	186100	186100	0
320	20230616	153600	5857793800	186100	186100	186100	186100	0
321	20230616	153500	5857793800	186100	186100	186100	186100	0
322	20230616	153400	5857793800	186100	186100	186100	186100	0
323	20230616	153300	5857793800	186100	186100	186100	186100	0
324	20230616	153200	5857793800	186100	186100	186100	186100	0
325	20230616	153100	5857793800	186100	186100	186100	186100	0
326	20230616	153000	5857793800	186100	186100	186100	186100	3506
327	20230616	152900	5205327200	185200	185200	185200	185200	0
328	20230616	152800	5205327200	185200	185200	185200	185200	0
329	20230616	152700	5205327200	185200	185200	185200	185200	0
330	20230616	152600	5205327200	185200	185200	185200	185200	0
331	20230616	152500	5205327200	185200	185200	185200	185200	0
332	20230616	152400	5205327200	185200	185200	185200	185200	0
333	20230616	152300	5205327200	185200	185200	185200	185200	0
334	20230616	152200	5205327200	185200	185200	185200	185200	0
335	20230616	152100	5205327200	185200	185200	185200	185200	0
336	20230616	152000	5205327200	185200	185200	185200	185200	0
337	20230616	151900	5205327200	185200	185400	185400	185100	222
338	20230616	151800	5164194400	185400	185300	185400	185300	94
339	20230616	151700	5146775300	185300	185400	185400	185300	204
340	20230616	151600	5108969900	185300	185300	185400	185300	96
341	20230616	151500	5091179200	185300	185400	185400	185300	40
342	20230616	151400	5083766700	185300	185400	185400	185300	27
343	20230616	151300	5078761100	185400	185400	185400	185400	5
344	20230616	151200	5077834100	185300	185300	185400	185200	98
345	20230616	151100	5059675100	185300	185200	185300	185100	183
346	20230616	151000	5025786300	185200	185600	185700	185200	406
347	20230616	150900	4950457100	185600	185700	185700	185600	29
348	20230616	150800	4945072600	185600	185600	185700	185600	69
349	20230616	150700	4932265800	185600	185900	185900	185600	272
350	20230616	150600	4881728100	185900	185900	185900	185800	56
351	20230616	150500	4871319500	185800	185800	185900	185800	35
352	20230616	150400	4864814600	185900	186300	186300	185800	569
353	20230616	150300	4758893300	186400	186400	186400	186400	122
354	20230616	150200	4736152500	186400	186300	186400	186300	54
355	20230616	150100	4726091000	186300	186300	186300	186300	22
356	20230616	150000	4721992400	186300	186300	186300	186200	41
357	20230616	145900	4714355600	186300	186100	186300	186100	127
358	20230616	145800	4690707500	186100	186100	186200	186100	60
359	20230616	145700	4679536500	186200	186000	186200	186000	309
360	20230616	145600	4622040900	186000	185800	186000	185800	116
361	20230616	145500	4600475100	185900	185900	185900	185800	49
362	20230616	145400	4591367200	185900	185600	185900	185500	304
363	20230616	145300	4534945600	185600	185500	185600	185500	46
364	20230616	145200	4526409700	185500	185600	185600	185500	91
365	20230616	145100	4509524500	185600	185500	185600	185500	142
366	20230616	145000	4483173900	185600	185500	185600	185500	82
367	20230616	144900	4467958900	185500	185500	185600	185500	82
368	20230616	144800	4452743000	185500	185600	185600	185500	88
369	20230616	144700	4436416000	185600	185600	185600	185500	41
370	20230616	144600	4428806900	185600	185500	185600	185500	64
371	20230616	144500	4416933100	185500	185500	185600	185500	100
372	20230616	144400	4398381800	185600	185600	185600	185500	41
373	20230616	144300	4390773800	185600	185600	185600	185500	176
374	20230616	144200	4358124800	185600	185500	185600	185500	81
375	20230616	144100	4343093400	185500	185500	185600	185500	47
376	20230616	144000	4334371400	185500	185600	185600	185500	35
377	20230616	143900	4327877800	185600	185500	185600	185500	36
378	20230616	143800	4321197200	185600	185600	185600	185500	129
379	20230616	143700	4297264400	185600	185500	185600	185500	47
380	20230616	143600	4288542900	185600	185600	185600	185500	22
381	20230616	143500	4284460900	185600	185500	185600	185500	52
382	20230616	143400	4274810500	185500	185400	185600	185400	128
383	20230616	143300	4251064900	185400	185500	185500	185400	31
384	20230616	143200	4245315100	185400	185300	185400	185300	63
385	20230616	143100	4233637400	185300	185300	185400	185300	71
386	20230616	143000	4220478500	185400	185400	185400	185300	27
387	20230616	142900	4215474000	185400	185400	185400	185300	36
388	20230616	142800	4208801300	185300	185300	185400	185300	24
389	20230616	142700	4204354000	185300	185500	185600	185300	171
390	20230616	142600	4172632800	185500	185600	185600	185500	29
391	20230616	142500	4167251700	185600	185100	185600	185100	118
392	20230616	142400	4145382400	185200	185300	185300	185100	51
393	20230616	142300	4135936300	185300	185100	185300	185100	67
394	20230616	142200	4123528000	185200	185100	185300	185100	137
395	20230616	142100	4098159200	185100	185100	185200	185100	22
396	20230616	142000	4094086000	185200	185100	185200	185100	104
397	20230616	141900	4074834600	185100	185100	185100	185100	16
398	20230616	141800	4071873000	185000	185100	185200	185000	227
399	20230616	141700	4029860600	185100	185200	185200	185100	13
400	20230616	141600	4027453200	185200	185100	185200	185100	220
401	20230616	141500	3986720000	185100	185100	185200	185100	133
402	20230616	141400	3962101500	185100	185100	185200	185100	159
403	20230616	141300	3932668000	185100	185200	185200	185100	26
404	20230616	141200	3927855300	185100	185100	185200	185100	37
405	20230616	141100	3921005600	185200	185100	185200	185100	6
406	20230616	141000	3919894700	185100	185200	185200	185100	7
407	20230616	140900	3918598500	185200	185100	185200	185100	23
408	20230616	140800	3914340000	185100	185200	185200	185100	6
409	20230616	140700	3913229200	185100	185300	185300	185100	359
410	20230616	140600	3846726600	185300	185400	185400	185300	49
411	20230616	140500	3837646800	185300	185300	185400	185300	48
412	20230616	140400	3828751900	185400	185400	185400	185400	13
413	20230616	140300	3826341700	185300	185400	185400	185300	82
414	20230616	140200	3811145500	185300	185400	185400	185300	35
415	20230616	140100	3804658100	185400	185400	185400	185400	2
416	20230616	140000	3804287300	185400	185400	185400	185300	35
417	20230616	135900	3797798600	185400	185400	185400	185300	158
418	20230616	135800	3768517900	185300	185300	185400	185300	16
419	20230616	135700	3765552200	185400	185300	185400	185300	12
420	20230616	135600	3763327500	185300	185300	185400	185300	6
421	20230616	135500	3762215500	185300	185300	185300	185300	9
422	20230616	135400	3760547800	185300	185300	185400	185300	22
423	20230616	135300	3756470100	185300	185200	185300	185200	47
424	20230616	135200	3747761100	185200	185300	185300	185200	20
425	20230616	135100	3744055700	185200	185300	185300	185200	2
426	20230616	135000	3743685200	185300	185200	185300	185200	33
427	20230616	134900	3737570800	185200	185200	185300	185200	27
428	20230616	134800	3732569300	185200	185500	185500	185200	128
429	20230616	134700	3708835000	185500	185500	185600	185500	37
430	20230616	134600	3701970400	185500	185500	185500	185500	7
431	20230616	134500	3700671900	185500	185500	185600	185500	19
432	20230616	134400	3697147200	185500	185600	185600	185500	112
433	20230616	134300	3676366000	185600	185600	185600	185600	47
434	20230616	134200	3667642800	185500	185600	185600	185500	35
435	20230616	134100	3661147700	185500	185500	185500	185500	7
436	20230616	134000	3659849200	185500	185500	185600	185500	7
437	20230616	133900	3658550500	185500	185500	185600	185500	18
438	20230616	133800	3655210600	185600	185600	185600	185600	12
439	20230616	133700	3652983400	185500	185500	185600	185500	14
440	20230616	133600	3650385400	185500	185600	185600	185500	27
441	20230616	133500	3645376800	185700	185800	185800	185600	120
442	20230616	133400	3623092600	185800	185900	185900	185700	134
443	20230616	133300	3598187800	185900	186100	186100	185900	108
444	20230616	133200	3578104200	186100	186100	186100	186000	18
445	20230616	133100	3574754500	186000	186000	186100	186000	5
446	20230616	133000	3573824300	186000	186000	186100	186000	15
447	20230616	132900	3571034200	186000	185900	186000	185900	42
448	20230616	132800	3563223300	185900	185900	186000	185900	19
449	20230616	132700	3559689700	186000	186000	186000	185900	56
450	20230616	132600	3549274200	186000	185900	186000	185900	16
451	20230616	132500	3546299700	185900	185900	185900	185900	8
452	20230616	132400	3544812500	185900	185900	186000	185900	24
453	20230616	132300	3540349700	185900	185900	186000	185900	8
454	20230616	132200	3538862300	185900	185900	186000	185900	21
455	20230616	132100	3534957500	185900	186000	186000	185900	14
456	20230616	132000	3532353600	185900	185900	186000	185900	13
457	20230616	131900	3529936600	186000	185900	186000	185900	18
458	20230616	131800	3526589400	185900	185900	185900	185900	3
459	20230616	131700	3526031700	185900	185900	186000	185900	14
460	20230616	131600	3523428000	185900	186000	186100	185900	117
461	20230616	131500	3501669800	186000	186000	186100	186000	4
462	20230616	131400	3500925700	186100	186000	186100	186000	37
463	20230616	131300	3494042400	186000	186000	186000	186000	11
464	20230616	131200	3491996400	186000	186100	186100	186000	26
465	20230616	131100	3487158200	186000	186000	186000	186000	12
466	20230616	131000	3484926200	186000	186100	186100	186000	14
467	20230616	130900	3482321100	186000	186100	186100	186000	9
468	20230616	130800	3480646800	186100	186100	186100	186000	33
469	20230616	130700	3474507600	186000	186000	186100	186000	36
470	20230616	130600	3467808500	186000	186000	186100	186000	12
471	20230616	130500	3465576400	186000	186100	186100	186000	35
472	20230616	130400	3459065400	186000	186200	186200	186000	58
473	20230616	130300	3448267500	186200	186200	186300	186200	7
474	20230616	130200	3446963800	186200	186300	186300	186200	29
475	20230616	130100	3441562600	186200	186300	186400	186200	70
476	20230616	130000	3428522200	186300	186400	186400	186300	33
477	20230616	125900	3422372600	186300	186400	186400	186300	73
478	20230616	125800	3408768300	186500	186400	186500	186400	3
479	20230616	125700	3408209000	186400	186400	186500	186400	17
480	20230616	125600	3405039300	186400	186500	186600	186400	59
481	20230616	125500	3394036300	186500	186700	186700	186500	61
482	20230616	125400	3382653300	186600	186700	186700	186600	86
483	20230616	125300	3366597200	186700	186700	186800	186700	9
484	20230616	125200	3364916700	186700	186800	186800	186700	42
485	20230616	125100	3357074200	186700	186800	186800	186700	14
486	20230616	125000	3354459300	186700	186800	186800	186700	13
487	20230616	124900	3352031000	186700	186900	186900	186700	63
488	20230616	124800	3340263800	186800	186900	186900	186800	14
489	20230616	124700	3337647300	186900	186700	186900	186700	38
490	20230616	124600	3330548100	186700	186700	186800	186700	6
491	20230616	124500	3329427700	186700	186800	186800	186700	30
492	20230616	124400	3323824700	186700	186800	186800	186700	6
493	20230616	124300	3322704000	186700	186700	186800	186700	11
494	20230616	124200	3320650200	186800	186700	186800	186700	20
495	20230616	124100	3316914300	186700	186900	186900	186700	6
496	20230616	124000	3315793600	186800	186800	186900	186800	93
497	20230616	123900	3298420200	186900	186800	186900	186800	32
498	20230616	123800	3292439900	186800	186800	186900	186800	18
499	20230616	123700	3289076600	186900	186800	186900	186800	29
500	20230616	123600	3283657300	186800	186800	186800	186800	4
501	20230616	123500	3282910100	186900	186900	186900	186800	14
502	20230616	123400	3280293700	186900	186900	186900	186800	25
503	20230616	123300	3275621700	186800	186900	186900	186800	20
504	20230616	123200	3271884700	186800	186800	186900	186800	11
505	20230616	123100	3269829000	186800	186800	186900	186800	14
506	20230616	123000	3267213700	186800	186800	186900	186800	14
507	20230616	122900	3264597400	186900	186900	186900	186800	14
508	20230616	122800	3261981500	186900	186800	186900	186800	13
509	20230616	122700	3259551900	186800	186800	186900	186800	15
510	20230616	122600	3256748900	186800	186600	186900	186500	143
511	20230616	122500	3230048600	186500	186600	186600	186500	12
512	20230616	122400	3227809700	186500	186500	186600	186500	11
513	20230616	122300	3225757900	186500	186500	186600	186500	11
514	20230616	122200	3223706200	186600	186600	186600	186500	59
515	20230616	122100	3212696900	186600	186400	186600	186400	122
516	20230616	122000	3189941300	186400	186400	186500	186400	29
517	20230616	121900	3184534200	186500	186400	186500	186400	26
518	20230616	121800	3179687700	186400	186400	186400	186400	35
519	20230616	121700	3173163700	186400	186500	186500	186400	21
520	20230616	121600	3169248000	186500	186400	186500	186400	6
521	20230616	121500	3168129400	186400	186400	186500	186400	15
522	20230616	121400	3165332400	186500	186400	186500	186400	3
523	20230616	121300	3164773000	186400	186500	186500	186400	13
524	20230616	121200	3162349700	186500	186400	186500	186400	90
525	20230616	121100	3145572700	186400	186400	186500	186400	9
526	20230616	121000	3143895000	186500	186400	186500	186400	30
527	20230616	120900	3138301200	186400	186500	186500	186400	4
528	20230616	120800	3137555400	186400	186500	186500	186400	14
529	20230616	120700	3134945000	186500	186400	186500	186400	16
530	20230616	120600	3131961300	186400	186400	186400	186400	10
531	20230616	120500	3130097300	186500	186500	186500	186400	13
532	20230616	120400	3127673000	186400	186400	186400	186400	5
533	20230616	120300	3126741000	186400	186400	186500	186400	17
534	20230616	120200	3123571800	186400	186500	186500	186400	22
535	20230616	120100	3119468900	186400	186400	186400	186400	4
536	20230616	120000	3118723300	186400	186400	186500	186400	33
537	20230616	115900	3112570300	186400	186300	186500	186300	123
538	20230616	115800	3089643100	186300	185900	186300	185900	188
539	20230616	115700	3054639000	186000	185900	186000	185900	19
540	20230616	115600	3051105900	185900	185900	186000	185900	49
541	20230616	115500	3041995100	185900	186000	186000	185900	132
542	20230616	115400	3017443400	186000	186000	186100	186000	45
543	20230616	115300	3009072400	186000	186000	186100	186000	31
544	20230616	115200	3003306200	186000	186100	186100	186000	16
545	20230616	115100	3000329200	186100	186000	186100	186000	10
546	20230616	115000	2998469100	186100	186000	186100	186000	41
547	20230616	114900	2990840100	186000	186000	186100	186000	16
548	20230616	114800	2987863900	186000	186000	186100	186000	7
549	20230616	114700	2986561800	186000	186000	186100	186000	21
550	20230616	114600	2982654100	186100	186100	186200	186100	27
551	20230616	114500	2977629200	186100	186100	186200	186100	21
552	20230616	114400	2973720000	186100	186000	186100	186000	22
553	20230616	114300	2969626500	186000	185900	186000	185900	54
554	20230616	114200	2959583500	185900	185900	186000	185900	25
555	20230616	114100	2954934900	186000	186000	186000	185900	7
556	20230616	114000	2953633200	186000	186000	186000	185900	84
557	20230616	113900	2938010300	185900	186000	186000	185900	20
558	20230616	113800	2934291000	185900	185900	185900	185900	35
559	20230616	113700	2927784500	186000	185900	186000	185900	23
560	20230616	113600	2923507800	185900	185900	185900	185900	18
561	20230616	113500	2920161600	185900	186000	186000	185900	22
562	20230616	113400	2916070500	185900	185900	186000	185900	12
563	20230616	113300	2913839600	185900	186000	186000	185900	11
564	20230616	113200	2911794400	185900	185900	186000	185900	19
565	20230616	113100	2908261200	185900	185900	185900	185900	6
566	20230616	113000	2907145800	185900	185900	186000	185900	28
567	20230616	112900	2901939600	186000	186000	186000	186000	19
568	20230616	112800	2898405600	186000	186100	186100	186000	47
569	20230616	112700	2889659900	186100	186000	186100	186000	22
570	20230616	112600	2885566800	186000	185900	186000	185900	25
571	20230616	112500	2880917000	186000	185900	186000	185900	19
572	20230616	112400	2877383800	185900	185300	185900	185300	38
573	20230616	112300	2870328900	185400	185400	185400	185300	5
574	20230616	112200	2869402100	185400	185300	185400	185300	16
575	20230616	112100	2866436300	185300	185300	185400	185300	23
576	20230616	112000	2862174000	185300	185300	185400	185300	25
577	20230616	111900	2857540500	185300	185300	185300	185300	9
578	20230616	111800	2855872800	185300	185300	185400	185300	17
579	20230616	111700	2852721700	185400	185300	185400	185300	21
580	20230616	111600	2848829500	185300	185300	185400	185300	11
581	20230616	111500	2846791100	185300	185300	185400	185300	25
582	20230616	111400	2842157500	185400	185500	185500	185400	60
583	20230616	111300	2831030200	185500	185500	185600	185500	23
584	20230616	111200	2826763600	185600	185500	185600	185500	23
585	20230616	111100	2822496100	185500	185500	185600	185500	7
586	20230616	111000	2821197200	185500	185600	185600	185500	20
587	20230616	110900	2817486300	185600	185500	185600	185500	9
588	20230616	110800	2815816600	185500	185500	185500	185500	82
589	20230616	110700	2800605600	185400	185400	185500	185400	34
590	20230616	110600	2794300500	185500	185500	185600	185500	55
591	20230616	110500	2784097900	185500	185500	185600	185500	11
592	20230616	110400	2782056500	185500	185800	185900	185500	190
593	20230616	110300	2746778200	185800	185900	185900	185800	15
594	20230616	110200	2743990300	185900	185800	185900	185800	12
595	20230616	110100	2741760600	185800	185800	185800	185800	21
596	20230616	110000	2737858800	185800	185900	185900	185800	50
597	20230616	105900	2728565500	185900	186000	186000	185900	20
598	20230616	105800	2724847000	186000	186000	186000	185900	21
599	20230616	105700	2720941400	185900	185900	186100	185900	23
600	20230616	105600	2716665000	185900	185900	185900	185900	9
601	20230616	105500	2714991900	185900	185800	185900	185800	15
602	20230616	105400	2712204000	185900	185800	185900	185800	15
603	20230616	105300	2709416700	185800	185900	186100	185800	56
604	20230616	105200	2699004000	185800	185900	185900	185800	30
605	20230616	105100	2693429500	185800	185800	185800	185800	17
606	20230616	105000	2690270900	185800	185900	186000	185800	85
607	20230616	104900	2674469900	185900	186000	186000	185900	160
608	20230616	104800	2644720800	186000	186000	186100	186000	25
609	20230616	104700	2640069200	186000	186000	186000	186000	5
610	20230616	104600	2639139200	186000	185900	186100	185900	32
611	20230616	104500	2633186200	185900	186000	186100	185900	48
612	20230616	104400	2624257700	186000	186000	186000	186000	117
613	20230616	104300	2602495700	186000	186100	186100	185900	84
614	20230616	104200	2586872400	186000	186000	186000	185900	20
615	20230616	104100	2583152500	186100	186000	186100	185900	70
616	20230616	104000	2570132500	186000	186000	186100	186000	15
617	20230616	103900	2567342200	186000	185700	186000	185700	17
618	20230616	103800	2564183500	185600	185800	185800	185600	29
619	20230616	103700	2558797000	185600	185700	185700	185600	91
620	20230616	103600	2541904500	185700	185600	185700	185600	9
621	20230616	103500	2540233800	185600	185600	185600	185400	200
622	20230616	103400	2503136500	185500	185500	185600	185500	15
623	20230616	103300	2500353900	185500	185600	185700	185500	67
624	20230616	103200	2487918000	185600	185500	185600	185500	53
625	20230616	103100	2478083200	185600	186400	186400	185600	282
626	20230616	103000	2425593900	186300	186300	186500	186300	19
627	20230616	102900	2422051600	186500	186700	186700	186400	137
628	20230616	102800	2396495300	186600	186700	186700	186600	91
629	20230616	102700	2379506200	186700	186500	186700	186400	372
630	20230616	102600	2310076100	186500	186500	186500	186400	22
631	20230616	102500	2305973800	186400	186400	186400	186300	41
632	20230616	102400	2298332100	186400	186200	186400	186200	25
633	20230616	102300	2293674000	186400	186300	186400	186300	49
634	20230616	102200	2284541400	186100	186000	186300	186000	16
635	20230616	102100	2281561900	186300	186000	186300	186000	20
636	20230616	102000	2277838900	186000	186100	186300	186000	25
637	20230616	101900	2273184000	186100	185900	186200	185900	163
638	20230616	101800	2242863100	185900	185800	186000	185800	25
639	20230616	101700	2238215500	185800	185900	185900	185800	59
640	20230616	101600	2227252900	185800	185900	185900	185800	17
641	20230616	101500	2224093200	185900	185800	185900	185800	20
642	20230616	101400	2220376300	185800	185800	185900	185800	25
643	20230616	101300	2215729700	185900	185900	185900	185800	28
644	20230616	101200	2210525100	185800	185800	185900	185800	7
645	20230616	101100	2209224400	185800	185800	185900	185800	12
646	20230616	101000	2206994700	185900	185900	185900	185800	22
647	20230616	100900	2202905600	185800	185800	185800	185700	14
648	20230616	100800	2200305000	185700	185700	185800	185700	50
649	20230616	100700	2191019100	185700	185800	185800	185700	27
650	20230616	100600	2186003900	185800	185600	185800	185600	276
651	20230616	100500	2134725000	185700	186400	186400	185600	125
652	20230616	100400	2111462700	186400	186500	186500	186400	26
653	20230616	100300	2106614900	186400	186500	186500	186400	26
654	20230616	100200	2101766500	186400	186500	186600	185700	781
655	20230616	100100	1956545600	186600	186500	186600	186500	51
656	20230616	100000	1947031900	186500	186200	186700	186200	413
657	20230616	095900	1870016100	186300	185800	186500	185800	1241
658	20230616	095800	1639113800	185800	185500	185800	185400	79
659	20230616	095700	1624446600	185500	185700	185800	185500	49
660	20230616	095600	1615347300	185700	185700	185700	185700	48
661	20230616	095500	1606433700	185500	185500	185600	185400	29
662	20230616	095400	1601053300	185500	185500	185500	185400	27
663	20230616	095300	1596045000	185400	185500	185600	185400	83
664	20230616	095200	1580646700	185500	185500	185500	185500	11
665	20230616	095100	1578606200	185400	185300	185400	185300	41
666	20230616	095000	1571006000	185400	185500	185600	185400	55
667	20230616	094900	1560802600	185500	185500	185500	185500	3
668	20230616	094800	1560246100	185600	185600	185600	185600	102
669	20230616	094700	1541314900	185600	185600	185600	185600	2
670	20230616	094600	1540943700	185600	185600	185700	185600	66
671	20230616	094500	1528693500	185700	185300	185800	185300	135
672	20230616	094400	1503642900	185300	184900	185700	184900	588
673	20230616	094300	1394781900	185000	184800	185000	184800	48
674	20230616	094200	1385902300	184900	184800	184900	184800	8
675	20230616	094100	1384423500	184900	184700	184900	184600	238
676	20230616	094000	1340457800	184600	184500	184600	184500	50
677	20230616	093900	1331230900	184500	184100	184600	184100	95
678	20230616	093800	1313707500	184500	183700	184500	183500	279
679	20230616	093700	1262424200	183700	184000	184000	183700	46
680	20230616	093600	1253969300	184100	184300	184300	183900	58
681	20230616	093500	1243289100	184300	184300	184300	184200	96
682	20230616	093400	1225597000	184400	184400	184600	184300	150
683	20230616	093300	1197923300	184500	183700	184600	183700	936
684	20230616	093200	1025783000	183700	184300	184300	183700	173
685	20230616	093100	993942400	184400	184400	184400	184300	33
686	20230616	093000	987858800	184500	183700	184700	183700	313
687	20230616	092900	930188800	183700	183700	184500	183700	346
688	20230616	092800	866495100	183800	183800	183800	183800	0
689	20230616	092700	866495100	183800	184200	184200	183500	232
690	20230616	092600	823826200	184100	184100	184200	184100	106
691	20230616	092500	804311500	184200	184100	184200	184100	16
692	20230616	092400	801364600	184200	184000	184200	184000	33
693	20230616	092300	795286200	184000	184300	184300	184000	221
694	20230616	092200	754602300	184300	184400	184600	184300	116
695	20230616	092100	733214100	184400	184500	184500	184400	49
696	20230616	092000	724173700	184500	184500	184500	184400	42
697	20230616	091900	716424900	184600	184500	184600	184500	23
698	20230616	091800	712181200	184500	184400	184500	184200	83
699	20230616	091700	696883000	184500	184600	184600	184500	97
700	20230616	091600	678986400	184600	184400	184600	184400	81
701	20230616	091500	664043900	184300	183200	184300	183200	106
702	20230616	091400	644589300	183200	183900	183900	183100	255
703	20230616	091300	597788200	183900	184300	184300	183900	107
704	20230616	091200	578090700	184400	185100	185100	184400	232
705	20230616	091100	535252500	185000	185100	185100	185000	108
706	20230616	091000	515262700	185100	185300	185300	185000	448
707	20230616	090900	432316700	185300	185700	185700	185200	292
708	20230616	090800	378178500	185600	185400	185800	185400	292
709	20230616	090700	323957800	185400	185700	185700	185300	49
710	20230616	090600	314871800	185800	185200	185900	185000	163
711	20230616	090500	284627400	185100	185000	185200	185000	110
712	20230616	090400	264266900	185000	185000	185100	185000	55
713	20230616	090300	254090900	185200	183900	185300	183900	675
714	20230616	090200	129440200	184100	184000	184100	183700	83
715	20230616	090100	114173500	184000	184500	184500	183700	433
716	20230616	090000	34501100	184500	184500	184500	184100	187