KissMeData/192400/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193600	1011611770	15020	15020	15020	15020	266
3	20230615	193500	1011611770	15020	15020	15020	15020	0
4	20230615	193400	1011611770	15020	15020	15020	15020	0
5	20230615	193300	1011611770	15020	15020	15020	15020	0
6	20230615	193200	1011611770	15020	15020	15020	15020	0
7	20230615	193100	1011611770	15020	15020	15020	15020	0
8	20230615	193000	1011611770	15020	15020	15020	15020	0
9	20230615	192900	1011611770	15020	15020	15020	15020	0
10	20230615	192800	1011611770	15020	15020	15020	15020	0
11	20230615	192700	1011611770	15020	15020	15020	15020	0
12	20230615	192600	1011611770	15020	15020	15020	15020	0
13	20230615	192500	1011611770	15020	15020	15020	15020	0
14	20230615	192400	1011611770	15020	15020	15020	15020	0
15	20230615	192300	1011611770	15020	15020	15020	15020	0
16	20230615	192200	1011611770	15020	15020	15020	15020	0
17	20230615	192100	1011611770	15020	15020	15020	15020	0
18	20230615	192000	1011611770	15020	15020	15020	15020	0
19	20230615	191900	1011611770	15020	15020	15020	15020	0
20	20230615	191800	1011611770	15020	15020	15020	15020	0
21	20230615	191700	1011611770	15020	15020	15020	15020	0
22	20230615	191600	1011611770	15020	15020	15020	15020	0
23	20230615	191500	1011611770	15020	15020	15020	15020	0
24	20230615	191400	1011611770	15020	15020	15020	15020	0
25	20230615	191300	1011611770	15020	15020	15020	15020	0
26	20230615	191200	1011611770	15020	15020	15020	15020	0
27	20230615	191100	1011611770	15020	15020	15020	15020	0
28	20230615	191000	1011611770	15020	15020	15020	15020	0
29	20230615	190900	1011611770	15020	15020	15020	15020	0
30	20230615	190800	1011611770	15020	15020	15020	15020	0
31	20230615	190700	1011611770	15020	15020	15020	15020	0
32	20230615	190600	1011611770	15020	15020	15020	15020	266
33	20230615	190500	1011611770	15020	15020	15020	15020	0
34	20230615	190400	1011611770	15020	15020	15020	15020	0
35	20230615	190300	1011611770	15020	15020	15020	15020	0
36	20230615	190200	1011611770	15020	15020	15020	15020	0
37	20230615	190100	1011611770	15020	15020	15020	15020	0
38	20230615	190000	1011611770	15020	15020	15020	15020	0
39	20230615	185900	1011611770	15020	15020	15020	15020	0
40	20230615	185800	1011611770	15020	15020	15020	15020	0
41	20230615	185700	1011611770	15020	15020	15020	15020	0
42	20230615	185600	1011611770	15020	15020	15020	15020	0
43	20230615	185500	1011611770	15020	15020	15020	15020	0
44	20230615	185400	1011611770	15020	15020	15020	15020	0
45	20230615	185300	1011611770	15020	15020	15020	15020	0
46	20230615	185200	1011611770	15020	15020	15020	15020	0
47	20230615	185100	1011611770	15020	15020	15020	15020	0
48	20230615	185000	1011611770	15020	15020	15020	15020	0
49	20230615	184900	1011611770	15020	15020	15020	15020	0
50	20230615	184800	1011611770	15020	15020	15020	15020	0
51	20230615	184700	1011611770	15020	15020	15020	15020	0
52	20230615	184600	1011611770	15020	15020	15020	15020	0
53	20230615	184500	1011611770	15020	15020	15020	15020	0
54	20230615	184400	1011611770	15020	15020	15020	15020	0
55	20230615	184300	1011611770	15020	15020	15020	15020	0
56	20230615	184200	1011611770	15020	15020	15020	15020	0
57	20230615	184100	1011611770	15020	15020	15020	15020	0
58	20230615	184000	1011611770	15020	15020	15020	15020	0
59	20230615	183900	1011611770	15020	15020	15020	15020	0
60	20230615	183800	1011611770	15020	15020	15020	15020	0
61	20230615	183700	1011611770	15020	15020	15020	15020	0
62	20230615	183600	1011611770	15020	15020	15020	15020	266
63	20230615	183500	1011611770	15020	15020	15020	15020	0
64	20230615	183400	1011611770	15020	15020	15020	15020	0
65	20230615	183300	1011611770	15020	15020	15020	15020	0
66	20230615	183200	1011611770	15020	15020	15020	15020	0
67	20230615	183100	1011611770	15020	15020	15020	15020	0
68	20230615	183000	1011611770	15020	15020	15020	15020	0
69	20230615	182900	1011611770	15020	15020	15020	15020	0
70	20230615	182800	1011611770	15020	15020	15020	15020	0
71	20230615	182700	1011611770	15020	15020	15020	15020	0
72	20230615	182600	1011611770	15020	15020	15020	15020	0
73	20230615	182500	1011611770	15020	15020	15020	15020	0
74	20230615	182400	1011611770	15020	15020	15020	15020	0
75	20230615	182300	1011611770	15020	15020	15020	15020	0
76	20230615	182200	1011611770	15020	15020	15020	15020	0
77	20230615	182100	1011611770	15020	15020	15020	15020	0
78	20230615	182000	1011611770	15020	15020	15020	15020	0
79	20230615	181900	1011611770	15020	15020	15020	15020	0
80	20230615	181800	1011611770	15020	15020	15020	15020	0
81	20230615	181700	1011611770	15020	15020	15020	15020	0
82	20230615	181600	1011611770	15020	15020	15020	15020	0
83	20230615	181500	1011611770	15020	15020	15020	15020	0
84	20230615	181400	1011611770	15020	15020	15020	15020	0
85	20230615	181300	1011611770	15020	15020	15020	15020	0
86	20230615	181200	1011611770	15020	15020	15020	15020	0
87	20230615	181100	1011611770	15020	15020	15020	15020	0
88	20230615	181000	1011611770	15020	15020	15020	15020	0
89	20230615	180900	1011611770	15020	15020	15020	15020	0
90	20230615	180800	1011611770	15020	15020	15020	15020	0
91	20230615	180700	1011611770	15020	15020	15020	15020	0
92	20230615	180600	1011611770	15020	15020	15020	15020	266
93	20230615	180500	1011611770	15020	15020	15020	15020	0
94	20230615	180400	1011611770	15020	15020	15020	15020	0
95	20230615	180300	1011611770	15020	15020	15020	15020	0
96	20230615	180200	1011611770	15020	15020	15020	15020	0
97	20230615	180100	1011611770	15020	15020	15020	15020	0
98	20230615	180000	1011611770	15020	15020	15020	15020	0
99	20230615	175900	1011611770	15020	15020	15020	15020	0
100	20230615	175800	1011611770	15020	15020	15020	15020	0
101	20230615	175700	1011611770	15020	15020	15020	15020	0
102	20230615	175600	1011611770	15020	15020	15020	15020	0
103	20230615	175500	1011611770	15020	15020	15020	15020	0
104	20230615	175400	1011611770	15020	15020	15020	15020	0
105	20230615	175300	1011611770	15020	15020	15020	15020	0
106	20230615	175200	1011611770	15020	15020	15020	15020	0
107	20230615	175100	1011611770	15020	15020	15020	15020	0
108	20230615	175000	1011611770	15020	15020	15020	15020	0
109	20230615	174900	1011611770	15020	15020	15020	15020	0
110	20230615	174800	1011611770	15020	15020	15020	15020	0
111	20230615	174700	1011611770	15020	15020	15020	15020	0
112	20230615	174600	1011611770	15020	15020	15020	15020	0
113	20230615	174500	1011611770	15020	15020	15020	15020	0
114	20230615	174400	1011611770	15020	15020	15020	15020	0
115	20230615	174300	1011611770	15020	15020	15020	15020	0
116	20230615	174200	1011611770	15020	15020	15020	15020	0
117	20230615	174100	1011611770	15020	15020	15020	15020	0
118	20230615	174000	1011611770	15020	15020	15020	15020	0
119	20230615	173900	1011611770	15020	15020	15020	15020	0
120	20230615	173800	1011611770	15020	15020	15020	15020	0
121	20230615	173700	1011611770	15020	15020	15020	15020	0
122	20230615	173600	1011611770	15020	15020	15020	15020	266
123	20230615	173500	1011611770	15020	15020	15020	15020	0
124	20230615	173400	1011611770	15020	15020	15020	15020	0
125	20230615	173300	1011611770	15020	15020	15020	15020	0
126	20230615	173200	1011611770	15020	15020	15020	15020	0
127	20230615	173100	1011611770	15020	15020	15020	15020	0
128	20230615	173000	1011611770	15020	15020	15020	15020	0
129	20230615	172900	1011611770	15020	15020	15020	15020	0
130	20230615	172800	1011611770	15020	15020	15020	15020	0
131	20230615	172700	1011611770	15020	15020	15020	15020	0
132	20230615	172600	1011611770	15020	15020	15020	15020	0
133	20230615	172500	1011611770	15020	15020	15020	15020	0
134	20230615	172400	1011611770	15020	15020	15020	15020	0
135	20230615	172300	1011611770	15020	15020	15020	15020	0
136	20230615	172200	1011611770	15020	15020	15020	15020	0
137	20230615	172100	1011611770	15020	15020	15020	15020	0
138	20230615	172000	1011611770	15020	15020	15020	15020	0
139	20230615	171900	1011611770	15020	15020	15020	15020	0
140	20230615	171800	1011611770	15020	15020	15020	15020	0
141	20230615	171700	1011611770	15020	15020	15020	15020	0
142	20230615	171600	1011611770	15020	15020	15020	15020	0
143	20230615	171500	1011611770	15020	15020	15020	15020	0
144	20230615	171400	1011611770	15020	15020	15020	15020	0
145	20230615	171300	1011611770	15020	15020	15020	15020	0
146	20230615	171200	1011611770	15020	15020	15020	15020	0
147	20230615	171100	1011611770	15020	15020	15020	15020	0
148	20230615	171000	1011611770	15020	15020	15020	15020	0
149	20230615	170900	1011611770	15020	15020	15020	15020	0
150	20230615	170800	1011611770	15020	15020	15020	15020	0
151	20230615	170700	1011611770	15020	15020	15020	15020	0
152	20230615	170600	1011611770	15020	15020	15020	15020	266
153	20230615	170500	1011611770	15020	15020	15020	15020	0
154	20230615	170400	1011611770	15020	15020	15020	15020	0
155	20230615	170300	1011611770	15020	15020	15020	15020	0
156	20230615	170200	1011611770	15020	15020	15020	15020	0
157	20230615	170100	1011611770	15020	15020	15020	15020	0
158	20230615	170000	1011611770	15020	15020	15020	15020	0
159	20230615	165900	1011611770	15020	15020	15020	15020	0
160	20230615	165800	1011611770	15020	15020	15020	15020	0
161	20230615	165700	1011611770	15020	15020	15020	15020	0
162	20230615	165600	1011611770	15020	15020	15020	15020	0
163	20230615	165500	1011611770	15020	15020	15020	15020	0
164	20230615	165400	1011611770	15020	15020	15020	15020	0
165	20230615	165300	1011611770	15020	15020	15020	15020	0
166	20230615	165200	1011611770	15020	15020	15020	15020	0
167	20230615	165100	1011611770	15020	15020	15020	15020	0
168	20230615	165000	1011611770	15020	15020	15020	15020	0
169	20230615	164900	1011611770	15020	15020	15020	15020	0
170	20230615	164800	1011611770	15020	15020	15020	15020	0
171	20230615	164700	1011611770	15020	15020	15020	15020	0
172	20230615	164600	1011611770	15020	15020	15020	15020	0
173	20230615	164500	1011611770	15020	15020	15020	15020	0
174	20230615	164400	1011611770	15020	15020	15020	15020	0
175	20230615	164300	1011611770	15020	15020	15020	15020	0
176	20230615	164200	1011611770	15020	15020	15020	15020	0
177	20230615	164100	1011611770	15020	15020	15020	15020	0
178	20230615	164000	1011611770	15020	15020	15020	15020	0
179	20230615	163900	1011611770	15020	15020	15020	15020	0
180	20230615	163800	1011611770	15020	15020	15020	15020	0
181	20230615	163700	1011611770	15020	15020	15020	15020	0
182	20230615	163600	1011611770	15020	15020	15020	15020	266
183	20230615	163500	1011611770	15020	15020	15020	15020	0
184	20230615	163400	1011611770	15020	15020	15020	15020	0
185	20230615	163300	1011611770	15020	15020	15020	15020	0
186	20230615	163200	1011611770	15020	15020	15020	15020	0
187	20230615	163100	1011611770	15020	15020	15020	15020	0
188	20230615	163000	1011611770	15020	15020	15020	15020	0
189	20230615	162900	1011611770	15020	15020	15020	15020	0
190	20230615	162800	1011611770	15020	15020	15020	15020	0
191	20230615	162700	1011611770	15020	15020	15020	15020	0
192	20230615	162600	1011611770	15020	15020	15020	15020	0
193	20230615	162500	1011611770	15020	15020	15020	15020	0
194	20230615	162400	1011611770	15020	15020	15020	15020	0
195	20230615	162300	1011611770	15020	15020	15020	15020	0
196	20230615	162200	1011611770	15020	15020	15020	15020	0
197	20230615	162100	1011611770	15020	15020	15020	15020	0
198	20230615	162000	1011611770	15020	15020	15020	15020	0
199	20230615	161900	1011611770	15020	15020	15020	15020	0
200	20230615	161800	1011611770	15020	15020	15020	15020	0
201	20230615	161700	1011611770	15020	15020	15020	15020	0
202	20230615	161600	1011611770	15020	15020	15020	15020	0
203	20230615	161500	1011611770	15020	15020	15020	15020	0
204	20230615	161400	1011611770	15020	15020	15020	15020	0
205	20230615	161300	1011611770	15020	15020	15020	15020	0
206	20230615	161200	1011611770	15020	15020	15020	15020	0
207	20230615	161100	1011611770	15020	15020	15020	15020	0
208	20230615	161000	1011611770	15020	15020	15020	15020	0
209	20230615	160900	1011611770	15020	15020	15020	15020	0
210	20230615	160800	1011611770	15020	15020	15020	15020	0
211	20230615	160700	1011611770	15020	15020	15020	15020	0
212	20230615	160600	1011611770	15020	15020	15020	15020	266
213	20230615	160500	1011611770	15020	15020	15020	15020	0
214	20230615	160400	1011611770	15020	15020	15020	15020	0
215	20230615	160300	1011611770	15020	15020	15020	15020	0
216	20230615	160200	1011611770	15020	15020	15020	15020	0
217	20230615	160100	1011611770	15020	15020	15020	15020	0
218	20230615	160000	1011611770	15020	15020	15020	15020	0
219	20230615	155900	1011611770	15020	15020	15020	15020	0
220	20230615	155800	1011611770	15020	15020	15020	15020	0
221	20230615	155700	1011611770	15020	15020	15020	15020	0
222	20230615	155600	1011611770	15020	15020	15020	15020	0
223	20230615	155500	1011611770	15020	15020	15020	15020	0
224	20230615	155400	1011611770	15020	15020	15020	15020	0
225	20230615	155300	1011611770	15020	15020	15020	15020	0
226	20230615	155200	1011611770	15020	15020	15020	15020	0
227	20230615	155100	1011611770	15020	15020	15020	15020	0
228	20230615	155000	1011611770	15020	15020	15020	15020	0
229	20230615	154900	1011611770	15020	15020	15020	15020	0
230	20230615	154800	1011611770	15020	15020	15020	15020	0
231	20230615	154700	1011611770	15020	15020	15020	15020	0
232	20230615	154600	1011611770	15020	15020	15020	15020	0
233	20230615	154500	1011611770	15020	15020	15020	15020	0
234	20230615	154400	1011611770	15020	15020	15020	15020	0
235	20230615	154300	1011611770	15020	15020	15020	15020	0
236	20230615	154200	1011611770	15020	15020	15020	15020	0
237	20230615	154100	1011611770	15020	15020	15020	15020	0
238	20230615	154000	1011611770	15020	15020	15020	15020	0
239	20230615	153900	1011611770	15020	15020	15020	15020	0
240	20230615	153800	1011611770	15020	15020	15020	15020	0
241	20230615	153700	1011611770	15020	15020	15020	15020	0
242	20230615	153600	1011611770	15020	15020	15020	15020	266
243	20230615	153500	1011611770	15020	15020	15020	15020	0
244	20230615	153400	1011611770	15020	15020	15020	15020	0
245	20230615	153300	1011611770	15020	15020	15020	15020	0
246	20230615	153200	1011611770	15020	15020	15020	15020	0
247	20230615	153100	1011611770	15020	15020	15020	15020	0
248	20230615	153000	1011611770	15020	15020	15020	15020	266
249	20230615	152900	1007616450	14990	14990	14990	14990	0
250	20230615	152800	1007616450	14990	14990	14990	14990	0
251	20230615	152700	1007616450	14990	14990	14990	14990	0
252	20230615	152600	1007616450	14990	14990	14990	14990	0
253	20230615	152500	1007616450	14990	14990	14990	14990	0
254	20230615	152400	1007616450	14990	14990	14990	14990	0
255	20230615	152300	1007616450	14990	14990	14990	14990	0
256	20230615	152200	1007616450	14990	14990	14990	14990	0
257	20230615	152100	1007616450	14990	14990	14990	14990	0
258	20230615	152000	1007616450	14990	14990	14990	14990	0
259	20230615	151900	1007616450	14990	14980	14990	14980	206
260	20230615	151800	1004530060	14980	14990	14990	14980	121
261	20230615	151700	1002716420	14990	14990	14990	14980	81
262	20230615	151600	1001502340	14990	14980	14990	14980	72
263	20230615	151500	1000423330	14980	14980	14990	14980	47
264	20230615	151400	999719170	14990	14990	14990	14980	129
265	20230615	151300	997785480	14990	14990	14990	14980	188
266	20230615	151200	994967570	14990	14980	14990	14980	97
267	20230615	151100	993514300	14990	14980	14990	14980	122
268	20230615	151000	991686240	14980	14980	14990	14980	117
269	20230615	150900	989932580	14980	14980	14990	14980	183
270	20230615	150800	987189840	14990	14980	14990	14980	84
271	20230615	150700	985931320	14980	14980	14980	14980	45
272	20230615	150600	985257220	14980	14990	14990	14980	96
273	20230615	150500	983818360	14990	14990	14990	14980	73
274	20230615	150400	982724490	14980	14990	14990	14980	63
275	20230615	150300	981780280	14990	14990	15000	14990	125
276	20230615	150200	979905480	14990	14990	14990	14990	38
277	20230615	150100	979335860	14990	14990	14990	14990	24
278	20230615	150000	978976100	14990	14990	14990	14990	127
279	20230615	145900	977072370	14990	15020	15020	14990	137
280	20230615	145800	975017870	14990	14980	15130	14980	201
281	20230615	145700	971998720	14990	15000	15000	14980	151
282	20230615	145600	969735030	15000	14990	15000	14980	286
283	20230615	145500	965447060	14990	14990	14990	14980	298
284	20230615	145400	960982220	14980	15010	15010	14980	81
285	20230615	145300	959767320	15000	15010	15010	14990	243
286	20230615	145200	956123180	15010	14990	15020	14990	106
287	20230615	145100	954532960	14990	15000	15020	14990	186
288	20230615	145000	951743080	15010	14990	15010	14980	304
289	20230615	144900	947186160	14980	14980	14990	14980	199
290	20230615	144800	944204930	14990	15000	15000	14980	156
291	20230615	144700	941866440	15000	14990	15010	14990	133
292	20230615	144600	939871930	14990	14980	14990	14980	256
293	20230615	144500	936035330	14990	15000	15000	14980	169
294	20230615	144400	933502450	14990	14990	15000	14990	159
295	20230615	144300	931118580	14990	14990	15000	14990	187
296	20230615	144200	928314910	14990	14990	15000	14990	195
297	20230615	144100	925391300	14990	15000	15000	14990	190
298	20230615	144000	922542590	15000	14980	15000	14980	229
299	20230615	143900	919109840	14990	14980	14990	14980	255
300	20230615	143800	915288880	14990	14980	14990	14980	165
301	20230615	143700	912816720	14990	14990	15000	14980	177
302	20230615	143600	910163720	14990	15010	15010	14990	91
303	20230615	143500	908798530	15000	15040	15040	15000	139
304	20230615	143400	906711930	15050	14980	15060	14980	867
305	20230615	143300	893703310	14980	14980	14990	14980	160
306	20230615	143200	891306260	14980	14990	14990	14980	148
307	20230615	143100	889088710	14990	14980	14990	14980	137
308	20230615	143000	887036440	14980	14980	14980	14980	144
309	20230615	142900	884879320	14980	15000	15000	14980	145
310	20230615	142800	882706860	14990	15000	15000	14990	174
311	20230615	142700	880097800	15000	14990	15000	14990	182
312	20230615	142600	877369430	14990	14990	14990	14990	122
313	20230615	142500	875540650	15000	15000	15000	15000	176
314	20230615	142400	872900650	15000	15000	15010	15000	92
315	20230615	142300	871520010	15010	15000	15010	15000	94
316	20230615	142200	870109910	15000	15000	15010	15000	125
317	20230615	142100	868234330	15000	15020	15020	15000	50
318	20230615	142000	867483910	15060	14990	15060	14990	743
319	20230615	141900	856327100	14990	14990	15000	14990	306
320	20230615	141800	851738170	14990	14990	14990	14990	33
321	20230615	141700	851243500	15000	14990	15000	14990	23
322	20230615	141600	850898720	14990	14990	14990	14990	99
323	20230615	141500	849414710	14990	14990	14990	14990	67
324	20230615	141400	848410380	14990	14990	14990	14990	71
325	20230615	141300	847346090	15000	14990	15000	14990	850
326	20230615	141200	834603950	14990	14990	14990	14990	74
327	20230615	141100	833494690	15000	15000	15000	14990	109
328	20230615	141000	831860330	14990	14990	15000	14990	71
329	20230615	140900	830796030	15000	14990	15000	14990	208
330	20230615	140800	827676390	15000	14990	15000	14990	188
331	20230615	140700	824857220	14990	14990	15000	14990	96
332	20230615	140600	823417790	15000	14990	15000	14990	114
333	20230615	140500	821708680	14990	14990	14990	14990	70
334	20230615	140400	820659380	14990	14990	14990	14990	76
335	20230615	140300	819520140	14990	14990	14990	14990	80
336	20230615	140200	818320940	14990	14990	14990	14990	63
337	20230615	140100	817376570	15010	14990	15010	14990	233
338	20230615	140000	813881570	15000	14990	15000	14990	663
339	20230615	135900	803942200	14990	14990	15000	14990	52
340	20230615	135800	803162600	14990	14990	15000	14990	79
341	20230615	135700	801978380	14990	14990	14990	14990	23
342	20230615	135600	801633610	15000	14990	15000	14990	192
343	20230615	135500	798754960	14990	15000	15000	14990	63
344	20230615	135400	797810060	14990	14990	15000	14990	119
345	20230615	135300	796025860	14990	14990	15000	14990	28
346	20230615	135200	795606090	14990	14990	14990	14990	132
347	20230615	135100	793627410	14990	14980	14990	14980	155
348	20230615	135000	791304270	14990	14980	14990	14980	104
349	20230615	134900	789745980	14990	14980	14990	14980	142
350	20230615	134800	787617820	14980	14990	14990	14980	115
351	20230615	134700	785894500	14990	14990	14990	14990	31
352	20230615	134600	785429810	14990	14990	14990	14990	68
353	20230615	134500	784410490	14990	14990	14990	14990	134
354	20230615	134400	782401830	14990	14990	15000	14990	78
355	20230615	134300	781232510	14990	14990	14990	14990	3
356	20230615	134200	781187540	15000	15000	15000	14990	69
357	20230615	134100	780152570	15000	14990	15000	14990	134
358	20230615	134000	778142940	14990	15000	15000	14990	74
359	20230615	133900	777033160	15000	15000	15000	15000	5
360	20230615	133800	776958160	15000	15000	15000	15000	69
361	20230615	133700	775923160	15000	14960	15000	14960	282
362	20230615	133600	771700040	14960	15020	15020	14950	11689
363	20230615	133500	596282700	15020	15010	15020	15010	251
364	20230615	133400	592512890	15010	15010	15020	15010	90
365	20230615	133300	591161300	15020	15020	15030	15020	275
366	20230615	133200	587030790	15020	15030	15030	15020	155
367	20230615	133100	584701340	15030	15030	15030	15030	59
368	20230615	133000	583814570	15030	15030	15030	15030	25
369	20230615	132900	583438820	15030	15030	15080	15030	60
370	20230615	132800	582536970	15090	15020	15100	15020	115
371	20230615	132700	580805380	15020	15010	15080	15010	145
372	20230615	132600	578626490	15010	15010	15020	15010	126
373	20230615	132500	576734380	15010	15010	15020	15010	79
374	20230615	132400	575548580	15010	15030	15030	15010	38
375	20230615	132300	574977970	15020	15060	15080	15010	203
376	20230615	132200	571925570	15020	15080	15080	15000	9725
377	20230615	132100	425393850	15080	15080	15080	15080	92
378	20230615	132000	424006490	15090	15080	15090	15080	71
379	20230615	131900	422935420	15080	15080	15090	15080	180
380	20230615	131800	420220020	15080	15080	15090	15080	56
381	20230615	131700	419375530	15080	15080	15090	15080	119
382	20230615	131600	417580680	15090	15080	15090	15080	81
383	20230615	131500	416358750	15080	15080	15080	15080	76
384	20230615	131400	415212670	15080	15080	15080	15080	76
385	20230615	131300	414066590	15080	15080	15080	15080	75
386	20230615	131200	412935590	15080	15080	15080	15080	33
387	20230615	131100	412437950	15080	15080	15080	15080	65
388	20230615	131000	411457750	15080	15080	15080	15080	90
389	20230615	130900	410100550	15080	15080	15080	15080	285
390	20230615	130800	405802750	15080	15080	15080	15080	27
391	20230615	130700	405395590	15080	15080	15090	15080	230
392	20230615	130600	401926190	15080	15080	15080	15080	32
393	20230615	130500	401443630	15080	15080	15080	15080	70
394	20230615	130400	400388030	15080	15080	15080	15080	25
395	20230615	130300	400011030	15080	15090	15090	15080	141
396	20230615	130200	397884730	15080	15080	15080	15080	22
397	20230615	130100	397552970	15080	15080	15080	15080	65
398	20230615	130000	396572770	15080	15080	15090	15080	47
399	20230615	125900	395864000	15080	15080	15080	15080	112
400	20230615	125800	394175040	15080	15090	15090	15080	61
401	20230615	125700	393254770	15080	15080	15080	15080	72
402	20230615	125600	392169010	15080	15080	15080	15080	53
403	20230615	125500	391369770	15080	15080	15090	15080	106
404	20230615	125400	389771280	15080	15090	15090	15080	27
405	20230615	125300	389364070	15080	15080	15090	15080	395
406	20230615	125200	383406530	15080	15080	15090	15080	181
407	20230615	125100	380676050	15090	15080	15090	15080	23
408	20230615	125000	380329140	15080	15080	15080	15080	129
409	20230615	124900	378383820	15080	15090	15090	15080	32
410	20230615	124800	377901240	15090	15090	15090	15090	90
411	20230615	124700	376543140	15090	15090	15100	15090	57
412	20230615	124600	375682620	15090	15090	15090	15090	98
413	20230615	124500	374203800	15090	15090	15090	15090	31
414	20230615	124400	373736010	15090	15090	15090	15090	108
415	20230615	124300	372106290	15100	15100	15100	15090	84
416	20230615	124200	370837980	15100	15100	15100	15100	81
417	20230615	124100	369614880	15100	15100	15100	15100	19
418	20230615	124000	369327980	15100	15100	15100	15100	105
419	20230615	123900	367742480	15100	15100	15100	15100	45
420	20230615	123800	367062980	15100	15100	15100	15100	62
421	20230615	123700	366126780	15110	15100	15110	15100	27
422	20230615	123600	365719000	15100	15100	15100	15090	424
423	20230615	123500	359317600	15100	15100	15100	15090	37
424	20230615	123400	358759160	15090	15090	15090	15090	64
425	20230615	123300	357793400	15090	15090	15100	15090	189
426	20230615	123200	354940100	15090	15090	15100	15090	364
427	20230615	123100	349446740	15090	15090	15090	15090	15
428	20230615	123000	349220390	15100	15090	15100	15090	102
429	20230615	122900	347680820	15090	15090	15090	15090	75
430	20230615	122800	346549070	15090	15090	15090	15090	89
431	20230615	122700	345206060	15090	15090	15100	15090	18
432	20230615	122600	344934430	15090	15090	15090	15090	62
433	20230615	122500	343998850	15090	15090	15090	15090	83
434	20230615	122400	342746380	15090	15100	15100	15090	27
435	20230615	122300	342338910	15100	15100	15100	15100	17
436	20230615	122200	342082210	15100	15100	15100	15100	99
437	20230615	122100	340587310	15100	15100	15100	15100	64
438	20230615	122000	339620910	15100	15100	15100	15100	72
439	20230615	121900	338533710	15100	15100	15100	15100	15
440	20230615	121800	338307210	15100	15100	15100	15100	166
441	20230615	121700	335800610	15100	15100	15100	15100	18
442	20230615	121600	335528810	15100	15100	15100	15100	302
443	20230615	121500	330968610	15100	15100	15100	15100	54
444	20230615	121400	330153210	15100	15100	15100	15100	104
445	20230615	121300	328582810	15100	15100	15100	15100	15
446	20230615	121200	328356310	15100	15100	15100	15100	72
447	20230615	121100	327269110	15100	15100	15110	15100	89
448	20230615	121000	325924820	15100	15100	15110	15100	106
449	20230615	120900	324324210	15100	15100	15100	15100	15
450	20230615	120800	324097710	15100	15100	15100	15100	50
451	20230615	120700	323342710	15100	15100	15110	15100	108
452	20230615	120600	321711470	15110	15100	15110	15100	99
453	20230615	120500	320216180	15100	15100	15100	15100	61
454	20230615	120400	319295080	15100	15100	15100	15100	60
455	20230615	120300	318389080	15100	15100	15100	15100	65
456	20230615	120200	317407580	15100	15100	15110	15100	95
457	20230615	120100	315972690	15100	15100	15100	15100	75
458	20230615	120000	314840190	15100	15090	15100	15090	374
459	20230615	115900	309192990	15090	15090	15090	15090	111
460	20230615	115800	307518000	15090	15090	15090	15090	16
461	20230615	115700	307276560	15090	15090	15090	15090	89
462	20230615	115600	305933550	15090	15090	15100	15090	36
463	20230615	115500	305390180	15100	15100	15100	15100	63
464	20230615	115400	304438880	15100	15100	15100	15100	49
465	20230615	115300	303698980	15100	15100	15100	15100	238
466	20230615	115200	300105180	15100	15100	15100	15100	20
467	20230615	115100	299803180	15100	15100	15110	15100	300
468	20230615	115000	295272180	15100	15100	15100	15100	37
469	20230615	114900	294713480	15100	15100	15100	15100	66
470	20230615	114800	293716880	15100	15100	15100	15100	24
471	20230615	114700	293354480	15100	15110	15110	15100	119
472	20230615	114600	291557010	15110	15110	15110	15110	25
473	20230615	114500	291179260	15110	15110	15110	15110	66
474	20230615	114400	290182000	15110	15110	15110	15110	360
475	20230615	114300	284742400	15110	15110	15110	15110	105
476	20230615	114200	283155850	15110	15110	15110	15110	19
477	20230615	114100	282868760	15110	15110	15110	15110	62
478	20230615	114000	281931940	15110	15120	15120	15110	96
479	20230615	113900	280481350	15110	15110	15110	15110	67
480	20230615	113800	279468980	15120	15110	15120	15110	92
481	20230615	113700	278078470	15110	15110	15110	15110	100
482	20230615	113600	276567470	15110	15110	15120	15110	99
483	20230615	113500	275071190	15110	15110	15110	15110	65
484	20230615	113400	274089040	15110	15110	15120	15110	123
485	20230615	113300	272229320	15110	15120	15120	15110	203
486	20230615	113200	269160890	15120	15120	15120	15120	66
487	20230615	113100	268162970	15120	15120	15120	15120	61
488	20230615	113000	267240650	15120	15130	15170	15120	241
489	20230615	112900	263589080	15120	15110	15120	15110	133
490	20230615	112800	261578770	15110	15120	15120	15110	64
491	20230615	112700	260611720	15120	15110	15120	15110	61
492	20230615	112600	259690000	15110	15100	15110	15100	415
493	20230615	112500	253419720	15100	15100	15100	15100	59
494	20230615	112400	252528820	15110	15110	15120	15110	66
495	20230615	112300	251531520	15120	15110	15120	15110	65
496	20230615	112200	250549310	15120	15110	15120	15110	68
497	20230615	112100	249521790	15120	15110	15120	15110	61
498	20230615	112000	248600060	15110	15110	15110	15110	82
499	20230615	111900	247361040	15110	15110	15110	15110	37
500	20230615	111800	246801970	15110	15110	15110	15110	60
501	20230615	111700	245895370	15170	15110	15170	15110	251
502	20230615	111600	242098470	15110	15110	15120	15110	132
503	20230615	111500	240103880	15120	15110	15120	15110	77
504	20230615	111400	238939810	15110	15110	15110	15110	64
505	20230615	111300	237972770	15110	15150	15150	15110	52
506	20230615	111200	237185490	15110	15110	15170	15110	326
507	20230615	111100	232248460	15110	15100	15110	15100	322
508	20230615	111000	227383190	15100	15100	15110	15100	112
509	20230615	110900	225691570	15100	15100	15110	15100	86
510	20230615	110800	224392960	15100	15100	15110	15100	79
511	20230615	110700	223200010	15100	15100	15100	15100	17
512	20230615	110600	222943310	15100	15100	15100	15100	126
513	20230615	110500	221040710	15100	15100	15100	15100	42
514	20230615	110400	220406510	15110	15100	15110	15100	106
515	20230615	110300	218805500	15100	15100	15110	15100	22
516	20230615	110200	218473290	15100	15100	15100	15100	132
517	20230615	110100	216480090	15100	15100	15110	15100	60
518	20230615	110000	215573700	15100	15100	15100	15100	67
519	20230615	105900	214562000	15100	15110	15110	15100	65
520	20230615	105800	213580010	15110	15110	15120	15110	181
521	20230615	105700	210843500	15120	15110	15120	15110	21
522	20230615	105600	210526170	15110	15110	15110	15110	78
523	20230615	105500	209347590	15120	15110	15120	15110	47
524	20230615	105400	208637320	15110	15120	15120	15110	259
525	20230615	105300	204721720	15110	15110	15110	15110	22
526	20230615	105200	204389300	15110	15110	15110	15110	78
527	20230615	105100	203210720	15110	15110	15110	15110	79
528	20230615	105000	202017030	15110	15120	15130	15110	226
529	20230615	104900	198599520	15120	15120	15120	15120	30
530	20230615	104800	198145920	15120	15120	15130	15120	88
531	20230615	104700	196815350	15120	15130	15130	15120	59
532	20230615	104600	195923230	15130	15130	15130	15130	67
533	20230615	104500	194909520	15130	15130	15140	15130	124
534	20230615	104400	193032640	15130	15130	15130	15130	79
535	20230615	104300	191837370	15130	15130	15130	15130	61
536	20230615	104200	190914440	15130	15140	15140	15130	46
537	20230615	104100	190218310	15140	15130	15150	15130	109
538	20230615	104000	188568440	15130	15130	15130	15130	15
539	20230615	103900	188341490	15130	15120	15130	15120	208
540	20230615	103800	185194520	15120	15130	15130	15120	293
541	20230615	103700	180761590	15120	15140	15140	15120	170
542	20230615	103600	178190130	15130	15150	15170	15130	143
543	20230615	103500	176022230	15140	15120	15140	15120	140
544	20230615	103400	173904030	15120	15120	15120	15110	242
545	20230615	103300	170245190	15120	15130	15130	15120	69
546	20230615	103200	169201540	15160	15110	15160	15110	450
547	20230615	103100	162394180	15110	15110	15110	15110	95
548	20230615	103000	160958730	15120	15110	15120	15110	151
549	20230615	102900	158676730	15110	15110	15110	15110	69
550	20230615	102800	157634140	15110	15110	15110	15110	72
551	20230615	102700	156546220	15110	15110	15110	15110	86
552	20230615	102600	155246760	15120	15110	15120	15110	57
553	20230615	102500	154385100	15110	15110	15110	15110	78
554	20230615	102400	153206520	15110	15110	15120	15110	97
555	20230615	102300	151740690	15110	15110	15110	15110	148
556	20230615	102200	149504410	15110	15120	15120	15110	19
557	20230615	102100	149217300	15120	15120	15130	15120	118
558	20230615	102000	147433130	15120	15120	15120	15120	78
559	20230615	101900	146253770	15120	15120	15120	15120	63
560	20230615	101800	145301210	15120	15120	15120	15120	31
561	20230615	101700	144832490	15120	15120	15120	15120	96
562	20230615	101600	143380970	15120	15120	15120	15120	139
563	20230615	101500	141279290	15120	15130	15130	15120	54
564	20230615	101400	140462420	15130	15130	15130	15130	31
565	20230615	101300	139993390	15130	15130	15130	15130	132
566	20230615	101200	137996230	15130	15130	15130	15130	17
567	20230615	101100	137739020	15130	15130	15130	15130	76
568	20230615	101000	136589140	15140	15130	15140	15130	122
569	20230615	100900	134742280	15130	15130	15140	15130	134
570	20230615	100800	132714640	15130	15130	15140	15130	23
571	20230615	100700	132366580	15130	15130	15140	15130	76
572	20230615	100600	131216680	15130	15140	15140	15130	40
573	20230615	100500	130611420	15130	15130	15130	15130	108
574	20230615	100400	128977380	15130	15130	15130	15130	24
575	20230615	100300	128614260	15160	15130	15160	15130	323
576	20230615	100200	123723810	15130	15130	15130	15130	17
577	20230615	100100	123466600	15130	15130	15130	15130	117
578	20230615	100000	121696390	15130	15140	15140	15130	20
579	20230615	095900	121393710	15130	15130	15160	15130	221
580	20230615	095800	118047480	15120	15120	15130	15120	102
581	20230615	095700	116505190	15120	15120	15120	15120	33
582	20230615	095600	116006230	15120	15120	15130	15120	97
583	20230615	095500	114539570	15120	15120	15120	15120	53
584	20230615	095400	113738210	15120	15120	15130	15120	139
585	20230615	095300	111636120	15130	15130	15130	15120	24
586	20230615	095200	111273150	15130	15130	15140	15130	151
587	20230615	095100	108987260	15130	15130	15130	15130	18
588	20230615	095000	108714920	15130	15130	15130	15130	130
589	20230615	094900	106748020	15150	15130	15150	15130	307
590	20230615	094800	102098290	15130	15120	15130	15120	20
591	20230615	094700	101795850	15130	15150	15150	15120	86
592	20230615	094600	100493850	15140	15130	15150	15130	159
593	20230615	094500	98086530	15130	15140	15140	15120	42
594	20230615	094400	97451250	15140	15140	15140	15140	18
595	20230615	094300	97178730	15140	15130	15150	15130	362
596	20230615	094200	91698360	15130	15130	15130	15120	82
597	20230615	094100	90458450	15120	15130	15130	15120	65
598	20230615	094000	89475220	15120	15130	15130	15120	47
599	20230615	093900	88764370	15130	15120	15130	15120	112
600	20230615	093800	87070410	15130	15130	15130	15120	77
601	20230615	093700	85905740	15120	15120	15130	15120	28
602	20230615	093600	85482360	15120	15120	15130	15120	26
603	20230615	093500	85089230	15130	15130	15140	15120	157
604	20230615	093400	82714580	15130	15130	15130	15130	15
605	20230615	093300	82487630	15130	15130	15140	15130	51
606	20230615	093200	81715980	15140	15140	15140	15130	40
607	20230615	093100	81110740	15130	15150	15150	15130	760
608	20230615	093000	69599020	15140	15140	15140	15140	29
609	20230615	092900	69159960	15140	15150	15150	15140	101
610	20230615	092800	67630420	15140	15140	15140	15140	37
611	20230615	092700	67070240	15140	15140	15140	15140	55
612	20230615	092600	66237540	15140	15140	15140	15140	47
613	20230615	092500	65525960	15140	15130	15150	15130	233
614	20230615	092400	61999230	15130	15130	15140	15130	36
615	20230615	092300	61454540	15130	15150	15150	15110	71
616	20230615	092200	60380580	15140	15140	15140	15140	22
617	20230615	092100	60047500	15130	15140	15140	15130	23
618	20230615	092000	59699500	15140	15120	15140	15120	124
619	20230615	091900	57824200	15130	15120	15150	15110	403
620	20230615	091800	51724460	15120	15130	15130	15110	41
621	20230615	091700	51104620	15130	15120	15130	15110	21
622	20230615	091600	50787230	15130	15130	15130	15120	91
623	20230615	091500	49411150	15130	15130	15130	15120	17
624	20230615	091400	49154080	15120	15140	15150	15120	1087
625	20230615	091300	32690900	15140	15170	15180	15140	829
626	20230615	091200	20124650	15160	15160	15170	15160	102
627	20230615	091100	18578230	15160	15160	15170	15150	278
628	20230615	091000	14362940	15160	15160	15160	15150	163
629	20230615	090900	11891920	15160	15150	15160	15140	147
630	20230615	090800	9664030	15150	15150	15160	15150	199
631	20230615	090700	6648000	15150	15150	15160	15140	106
632	20230615	090600	5041680	15150	15140	15150	15140	11
633	20230615	090500	4875080	15150	15130	15150	15120	167
634	20230615	090400	2347760	15140	15130	15140	15130	6
635	20230615	090300	2256940	15130	15130	15130	15130	4
636	20230615	090200	2196420	15140	15130	15140	15130	10
637	20230615	090100	2045110	15130	15150	15150	15130	61
638	20230615	090000	1121820	15150	15160	15160	15150	74