KissMeData/298040/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	203200	12618308000	96400	96400	96400	96400	3931
3	20230616	203100	12618308000	96400	96400	96400	96400	0
4	20230616	203000	12618308000	96400	96400	96400	96400	0
5	20230616	202900	12618308000	96400	96400	96400	96400	0
6	20230616	202800	12618308000	96400	96400	96400	96400	0
7	20230616	202700	12618308000	96400	96400	96400	96400	0
8	20230616	202600	12618308000	96400	96400	96400	96400	0
9	20230616	202500	12618308000	96400	96400	96400	96400	0
10	20230616	202400	12618308000	96400	96400	96400	96400	0
11	20230616	202300	12618308000	96400	96400	96400	96400	0
12	20230616	202200	12618308000	96400	96400	96400	96400	0
13	20230616	202100	12618308000	96400	96400	96400	96400	0
14	20230616	202000	12618308000	96400	96400	96400	96400	0
15	20230616	201900	12618308000	96400	96400	96400	96400	0
16	20230616	201800	12618308000	96400	96400	96400	96400	0
17	20230616	201700	12618308000	96400	96400	96400	96400	0
18	20230616	201600	12618308000	96400	96400	96400	96400	0
19	20230616	201500	12618308000	96400	96400	96400	96400	0
20	20230616	201400	12618308000	96400	96400	96400	96400	0
21	20230616	201300	12618308000	96400	96400	96400	96400	0
22	20230616	201200	12618308000	96400	96400	96400	96400	0
23	20230616	201100	12618308000	96400	96400	96400	96400	0
24	20230616	201000	12618308000	96400	96400	96400	96400	0
25	20230616	200900	12618308000	96400	96400	96400	96400	0
26	20230616	200800	12618308000	96400	96400	96400	96400	0
27	20230616	200700	12618308000	96400	96400	96400	96400	0
28	20230616	200600	12618308000	96400	96400	96400	96400	0
29	20230616	200500	12618308000	96400	96400	96400	96400	0
30	20230616	200400	12618308000	96400	96400	96400	96400	0
31	20230616	200300	12618308000	96400	96400	96400	96400	0
32	20230616	200200	12618308000	96400	96400	96400	96400	3931
33	20230616	200100	12618308000	96400	96400	96400	96400	0
34	20230616	200000	12618308000	96400	96400	96400	96400	0
35	20230616	195900	12618308000	96400	96400	96400	96400	0
36	20230616	195800	12618308000	96400	96400	96400	96400	0
37	20230616	195700	12618308000	96400	96400	96400	96400	0
38	20230616	195600	12618308000	96400	96400	96400	96400	0
39	20230616	195500	12618308000	96400	96400	96400	96400	0
40	20230616	195400	12618308000	96400	96400	96400	96400	0
41	20230616	195300	12618308000	96400	96400	96400	96400	0
42	20230616	195200	12618308000	96400	96400	96400	96400	0
43	20230616	195100	12618308000	96400	96400	96400	96400	0
44	20230616	195000	12618308000	96400	96400	96400	96400	0
45	20230616	194900	12618308000	96400	96400	96400	96400	0
46	20230616	194800	12618308000	96400	96400	96400	96400	0
47	20230616	194700	12618308000	96400	96400	96400	96400	0
48	20230616	194600	12618308000	96400	96400	96400	96400	0
49	20230616	194500	12618308000	96400	96400	96400	96400	0
50	20230616	194400	12618308000	96400	96400	96400	96400	0
51	20230616	194300	12618308000	96400	96400	96400	96400	0
52	20230616	194200	12618308000	96400	96400	96400	96400	0
53	20230616	194100	12618308000	96400	96400	96400	96400	0
54	20230616	194000	12618308000	96400	96400	96400	96400	0
55	20230616	193900	12618308000	96400	96400	96400	96400	0
56	20230616	193800	12618308000	96400	96400	96400	96400	0
57	20230616	193700	12618308000	96400	96400	96400	96400	0
58	20230616	193600	12618308000	96400	96400	96400	96400	0
59	20230616	193500	12618308000	96400	96400	96400	96400	0
60	20230616	193400	12618308000	96400	96400	96400	96400	0
61	20230616	193300	12618308000	96400	96400	96400	96400	0
62	20230616	193200	12618308000	96400	96400	96400	96400	3931
63	20230616	193100	12618308000	96400	96400	96400	96400	0
64	20230616	193000	12618308000	96400	96400	96400	96400	0
65	20230616	192900	12618308000	96400	96400	96400	96400	0
66	20230616	192800	12618308000	96400	96400	96400	96400	0
67	20230616	192700	12618308000	96400	96400	96400	96400	0
68	20230616	192600	12618308000	96400	96400	96400	96400	0
69	20230616	192500	12618308000	96400	96400	96400	96400	0
70	20230616	192400	12618308000	96400	96400	96400	96400	0
71	20230616	192300	12618308000	96400	96400	96400	96400	0
72	20230616	192200	12618308000	96400	96400	96400	96400	0
73	20230616	192100	12618308000	96400	96400	96400	96400	0
74	20230616	192000	12618308000	96400	96400	96400	96400	0
75	20230616	191900	12618308000	96400	96400	96400	96400	0
76	20230616	191800	12618308000	96400	96400	96400	96400	0
77	20230616	191700	12618308000	96400	96400	96400	96400	0
78	20230616	191600	12618308000	96400	96400	96400	96400	0
79	20230616	191500	12618308000	96400	96400	96400	96400	0
80	20230616	191400	12618308000	96400	96400	96400	96400	0
81	20230616	191300	12618308000	96400	96400	96400	96400	0
82	20230616	191200	12618308000	96400	96400	96400	96400	0
83	20230616	191100	12618308000	96400	96400	96400	96400	0
84	20230616	191000	12618308000	96400	96400	96400	96400	0
85	20230616	190900	12618308000	96400	96400	96400	96400	0
86	20230616	190800	12618308000	96400	96400	96400	96400	0
87	20230616	190700	12618308000	96400	96400	96400	96400	0
88	20230616	190600	12618308000	96400	96400	96400	96400	0
89	20230616	190500	12618308000	96400	96400	96400	96400	0
90	20230616	190400	12618308000	96400	96400	96400	96400	0
91	20230616	190300	12618308000	96400	96400	96400	96400	0
92	20230616	190200	12618308000	96400	96400	96400	96400	3931
93	20230616	190100	12618308000	96400	96400	96400	96400	0
94	20230616	190000	12618308000	96400	96400	96400	96400	0
95	20230616	185900	12618308000	96400	96400	96400	96400	0
96	20230616	185800	12618308000	96400	96400	96400	96400	0
97	20230616	185700	12618308000	96400	96400	96400	96400	0
98	20230616	185600	12618308000	96400	96400	96400	96400	0
99	20230616	185500	12618308000	96400	96400	96400	96400	0
100	20230616	185400	12618308000	96400	96400	96400	96400	0
101	20230616	185300	12618308000	96400	96400	96400	96400	0
102	20230616	185200	12618308000	96400	96400	96400	96400	0
103	20230616	185100	12618308000	96400	96400	96400	96400	0
104	20230616	185000	12618308000	96400	96400	96400	96400	0
105	20230616	184900	12618308000	96400	96400	96400	96400	0
106	20230616	184800	12618308000	96400	96400	96400	96400	0
107	20230616	184700	12618308000	96400	96400	96400	96400	0
108	20230616	184600	12618308000	96400	96400	96400	96400	0
109	20230616	184500	12618308000	96400	96400	96400	96400	0
110	20230616	184400	12618308000	96400	96400	96400	96400	0
111	20230616	184300	12618308000	96400	96400	96400	96400	0
112	20230616	184200	12618308000	96400	96400	96400	96400	0
113	20230616	184100	12618308000	96400	96400	96400	96400	0
114	20230616	184000	12618308000	96400	96400	96400	96400	0
115	20230616	183900	12618308000	96400	96400	96400	96400	0
116	20230616	183800	12618308000	96400	96400	96400	96400	0
117	20230616	183700	12618308000	96400	96400	96400	96400	0
118	20230616	183600	12618308000	96400	96400	96400	96400	0
119	20230616	183500	12618308000	96400	96400	96400	96400	0
120	20230616	183400	12618308000	96400	96400	96400	96400	0
121	20230616	183300	12618308000	96400	96400	96400	96400	0
122	20230616	183200	12618308000	96400	96400	96400	96400	3931
123	20230616	183100	12618308000	96400	96400	96400	96400	0
124	20230616	183000	12618308000	96400	96400	96400	96400	0
125	20230616	182900	12618308000	96400	96400	96400	96400	0
126	20230616	182800	12618308000	96400	96400	96400	96400	0
127	20230616	182700	12618308000	96400	96400	96400	96400	0
128	20230616	182600	12618308000	96400	96400	96400	96400	0
129	20230616	182500	12618308000	96400	96400	96400	96400	0
130	20230616	182400	12618308000	96400	96400	96400	96400	0
131	20230616	182300	12618308000	96400	96400	96400	96400	0
132	20230616	182200	12618308000	96400	96400	96400	96400	0
133	20230616	182100	12618308000	96400	96400	96400	96400	0
134	20230616	182000	12618308000	96400	96400	96400	96400	0
135	20230616	181900	12618308000	96400	96400	96400	96400	0
136	20230616	181800	12618308000	96400	96400	96400	96400	0
137	20230616	181700	12618308000	96400	96400	96400	96400	0
138	20230616	181600	12618308000	96400	96400	96400	96400	0
139	20230616	181500	12618308000	96400	96400	96400	96400	0
140	20230616	181400	12618308000	96400	96400	96400	96400	0
141	20230616	181300	12618308000	96400	96400	96400	96400	0
142	20230616	181200	12618308000	96400	96400	96400	96400	0
143	20230616	181100	12618308000	96400	96400	96400	96400	0
144	20230616	181000	12618308000	96400	96400	96400	96400	0
145	20230616	180900	12618308000	96400	96400	96400	96400	0
146	20230616	180800	12618308000	96400	96400	96400	96400	0
147	20230616	180700	12618308000	96400	96400	96400	96400	0
148	20230616	180600	12618308000	96400	96400	96400	96400	0
149	20230616	180500	12618308000	96400	96400	96400	96400	0
150	20230616	180400	12618308000	96400	96400	96400	96400	0
151	20230616	180300	12618308000	96400	96400	96400	96400	0
152	20230616	180200	12618308000	96400	96400	96400	96400	3931
153	20230616	180100	12618308000	96400	96400	96400	96400	0
154	20230616	180000	12618308000	96400	96400	96400	96400	0
155	20230616	175900	12618308000	96400	96400	96400	96400	0
156	20230616	175800	12618308000	96400	96400	96400	96400	0
157	20230616	175700	12618308000	96400	96400	96400	96400	0
158	20230616	175600	12618308000	96400	96400	96400	96400	0
159	20230616	175500	12618308000	96400	96400	96400	96400	0
160	20230616	175400	12618308000	96400	96400	96400	96400	0
161	20230616	175300	12618308000	96400	96400	96400	96400	0
162	20230616	175200	12618308000	96400	96400	96400	96400	0
163	20230616	175100	12618308000	96400	96400	96400	96400	0
164	20230616	175000	12618308000	96400	96400	96400	96400	0
165	20230616	174900	12618308000	96400	96400	96400	96400	0
166	20230616	174800	12618308000	96400	96400	96400	96400	0
167	20230616	174700	12618308000	96400	96400	96400	96400	0
168	20230616	174600	12618308000	96400	96400	96400	96400	0
169	20230616	174500	12618308000	96400	96400	96400	96400	0
170	20230616	174400	12618308000	96400	96400	96400	96400	0
171	20230616	174300	12618308000	96400	96400	96400	96400	0
172	20230616	174200	12618308000	96400	96400	96400	96400	0
173	20230616	174100	12618308000	96400	96400	96400	96400	0
174	20230616	174000	12618308000	96400	96400	96400	96400	0
175	20230616	173900	12618308000	96400	96400	96400	96400	0
176	20230616	173800	12618308000	96400	96400	96400	96400	0
177	20230616	173700	12618308000	96400	96400	96400	96400	0
178	20230616	173600	12618308000	96400	96400	96400	96400	0
179	20230616	173500	12618308000	96400	96400	96400	96400	0
180	20230616	173400	12618308000	96400	96400	96400	96400	0
181	20230616	173300	12618308000	96400	96400	96400	96400	0
182	20230616	173200	12618308000	96400	96400	96400	96400	3931
183	20230616	173100	12618308000	96400	96400	96400	96400	0
184	20230616	173000	12618308000	96400	96400	96400	96400	0
185	20230616	172900	12618308000	96400	96400	96400	96400	0
186	20230616	172800	12618308000	96400	96400	96400	96400	0
187	20230616	172700	12618308000	96400	96400	96400	96400	0
188	20230616	172600	12618308000	96400	96400	96400	96400	0
189	20230616	172500	12618308000	96400	96400	96400	96400	0
190	20230616	172400	12618308000	96400	96400	96400	96400	0
191	20230616	172300	12618308000	96400	96400	96400	96400	0
192	20230616	172200	12618308000	96400	96400	96400	96400	0
193	20230616	172100	12618308000	96400	96400	96400	96400	0
194	20230616	172000	12618308000	96400	96400	96400	96400	0
195	20230616	171900	12618308000	96400	96400	96400	96400	0
196	20230616	171800	12618308000	96400	96400	96400	96400	0
197	20230616	171700	12618308000	96400	96400	96400	96400	0
198	20230616	171600	12618308000	96400	96400	96400	96400	0
199	20230616	171500	12618308000	96400	96400	96400	96400	0
200	20230616	171400	12618308000	96400	96400	96400	96400	0
201	20230616	171300	12618308000	96400	96400	96400	96400	0
202	20230616	171200	12618308000	96400	96400	96400	96400	0
203	20230616	171100	12618308000	96400	96400	96400	96400	0
204	20230616	171000	12618308000	96400	96400	96400	96400	0
205	20230616	170900	12618308000	96400	96400	96400	96400	0
206	20230616	170800	12618308000	96400	96400	96400	96400	0
207	20230616	170700	12618308000	96400	96400	96400	96400	0
208	20230616	170600	12618308000	96400	96400	96400	96400	0
209	20230616	170500	12618308000	96400	96400	96400	96400	0
210	20230616	170400	12618308000	96400	96400	96400	96400	0
211	20230616	170300	12618308000	96400	96400	96400	96400	0
212	20230616	170200	12618308000	96400	96400	96400	96400	3931
213	20230616	170100	12618308000	96400	96400	96400	96400	0
214	20230616	170000	12618308000	96400	96400	96400	96400	0
215	20230616	165900	12618308000	96400	96400	96400	96400	0
216	20230616	165800	12618308000	96400	96400	96400	96400	0
217	20230616	165700	12618308000	96400	96400	96400	96400	0
218	20230616	165600	12618308000	96400	96400	96400	96400	0
219	20230616	165500	12618308000	96400	96400	96400	96400	0
220	20230616	165400	12618308000	96400	96400	96400	96400	0
221	20230616	165300	12618308000	96400	96400	96400	96400	0
222	20230616	165200	12618308000	96400	96400	96400	96400	0
223	20230616	165100	12618308000	96400	96400	96400	96400	0
224	20230616	165000	12618308000	96400	96400	96400	96400	0
225	20230616	164900	12618308000	96400	96400	96400	96400	0
226	20230616	164800	12618308000	96400	96400	96400	96400	0
227	20230616	164700	12618308000	96400	96400	96400	96400	0
228	20230616	164600	12618308000	96400	96400	96400	96400	0
229	20230616	164500	12618308000	96400	96400	96400	96400	0
230	20230616	164400	12618308000	96400	96400	96400	96400	0
231	20230616	164300	12618308000	96400	96400	96400	96400	0
232	20230616	164200	12618308000	96400	96400	96400	96400	0
233	20230616	164100	12618308000	96400	96400	96400	96400	0
234	20230616	164000	12618308000	96400	96400	96400	96400	0
235	20230616	163900	12618308000	96400	96400	96400	96400	0
236	20230616	163800	12618308000	96400	96400	96400	96400	0
237	20230616	163700	12618308000	96400	96400	96400	96400	0
238	20230616	163600	12618308000	96400	96400	96400	96400	0
239	20230616	163500	12618308000	96400	96400	96400	96400	0
240	20230616	163400	12618308000	96400	96400	96400	96400	0
241	20230616	163300	12618308000	96400	96400	96400	96400	0
242	20230616	163200	12618308000	96400	96400	96400	96400	3931
243	20230616	163100	12618308000	96400	96400	96400	96400	0
244	20230616	163000	12618308000	96400	96400	96400	96400	0
245	20230616	162900	12618308000	96400	96400	96400	96400	0
246	20230616	162800	12618308000	96400	96400	96400	96400	0
247	20230616	162700	12618308000	96400	96400	96400	96400	0
248	20230616	162600	12618308000	96400	96400	96400	96400	0
249	20230616	162500	12618308000	96400	96400	96400	96400	0
250	20230616	162400	12618308000	96400	96400	96400	96400	0
251	20230616	162300	12618308000	96400	96400	96400	96400	0
252	20230616	162200	12618308000	96400	96400	96400	96400	0
253	20230616	162100	12618308000	96400	96400	96400	96400	0
254	20230616	162000	12618308000	96400	96400	96400	96400	0
255	20230616	161900	12618308000	96400	96400	96400	96400	0
256	20230616	161800	12618308000	96400	96400	96400	96400	0
257	20230616	161700	12618308000	96400	96400	96400	96400	0
258	20230616	161600	12618308000	96400	96400	96400	96400	0
259	20230616	161500	12618308000	96400	96400	96400	96400	0
260	20230616	161400	12618308000	96400	96400	96400	96400	0
261	20230616	161300	12618308000	96400	96400	96400	96400	0
262	20230616	161200	12618308000	96400	96400	96400	96400	0
263	20230616	161100	12618308000	96400	96400	96400	96400	0
264	20230616	161000	12618308000	96400	96400	96400	96400	0
265	20230616	160900	12618308000	96400	96400	96400	96400	0
266	20230616	160800	12618308000	96400	96400	96400	96400	0
267	20230616	160700	12618308000	96400	96400	96400	96400	0
268	20230616	160600	12618308000	96400	96400	96400	96400	0
269	20230616	160500	12618308000	96400	96400	96400	96400	0
270	20230616	160400	12618308000	96400	96400	96400	96400	0
271	20230616	160300	12618308000	96400	96400	96400	96400	0
272	20230616	160200	12618308000	96400	96400	96400	96400	3931
273	20230616	160100	12618308000	96400	96400	96400	96400	0
274	20230616	160000	12618308000	96400	96400	96400	96400	0
275	20230616	155900	12618308000	96400	96400	96400	96400	0
276	20230616	155800	12618308000	96400	96400	96400	96400	0
277	20230616	155700	12618308000	96400	96400	96400	96400	0
278	20230616	155600	12618308000	96400	96400	96400	96400	0
279	20230616	155500	12618308000	96400	96400	96400	96400	0
280	20230616	155400	12618308000	96400	96400	96400	96400	0
281	20230616	155300	12618308000	96400	96400	96400	96400	0
282	20230616	155200	12618308000	96400	96400	96400	96400	0
283	20230616	155100	12618308000	96400	96400	96400	96400	0
284	20230616	155000	12618308000	96400	96400	96400	96400	0
285	20230616	154900	12618308000	96400	96400	96400	96400	0
286	20230616	154800	12618308000	96400	96400	96400	96400	0
287	20230616	154700	12618308000	96400	96400	96400	96400	0
288	20230616	154600	12618308000	96400	96400	96400	96400	0
289	20230616	154500	12618308000	96400	96400	96400	96400	0
290	20230616	154400	12618308000	96400	96400	96400	96400	0
291	20230616	154300	12618308000	96400	96400	96400	96400	0
292	20230616	154200	12618308000	96400	96400	96400	96400	0
293	20230616	154100	12618308000	96400	96400	96400	96400	0
294	20230616	154000	12618308000	96400	96400	96400	96400	0
295	20230616	153900	12618308000	96400	96400	96400	96400	0
296	20230616	153800	12618308000	96400	96400	96400	96400	0
297	20230616	153700	12618308000	96400	96400	96400	96400	0
298	20230616	153600	12618308000	96400	96400	96400	96400	0
299	20230616	153500	12618308000	96400	96400	96400	96400	0
300	20230616	153400	12618308000	96400	96400	96400	96400	0
301	20230616	153300	12618308000	96400	96400	96400	96400	0
302	20230616	153200	12618308000	96400	96400	96400	96400	3931
303	20230616	153100	12618308000	96400	96400	96400	96400	0
304	20230616	153000	12618308000	96400	96400	96400	96400	3931
305	20230616	152900	12239359600	95900	95900	95900	95900	0
306	20230616	152800	12239359600	95900	95900	95900	95900	0
307	20230616	152700	12239359600	95900	95900	95900	95900	0
308	20230616	152600	12239359600	95900	95900	95900	95900	0
309	20230616	152500	12239359600	95900	95900	95900	95900	0
310	20230616	152400	12239359600	95900	95900	95900	95900	0
311	20230616	152300	12239359600	95900	95900	95900	95900	0
312	20230616	152200	12239359600	95900	95900	95900	95900	0
313	20230616	152100	12239359600	95900	95900	95900	95900	0
314	20230616	152000	12239359600	95900	95900	95900	95900	0
315	20230616	151900	12239359600	95900	96100	96100	95900	26
316	20230616	151800	12236864100	95800	96000	96100	95800	294
317	20230616	151700	12208660800	96300	96000	96300	95900	146
318	20230616	151600	12194638200	96000	95900	96100	95900	113
319	20230616	151500	12183790900	95900	96000	96000	95900	125
320	20230616	151400	12171791200	95900	95900	96000	95900	32
321	20230616	151300	12168721900	95900	96000	96000	95900	134
322	20230616	151200	12155869300	95900	96000	96000	95900	41
323	20230616	151100	12151934300	95900	95800	95900	95800	361
324	20230616	151000	12117323400	95800	95900	95900	95800	359
325	20230616	150900	12082896000	95900	96100	96100	95900	293
326	20230616	150800	12054772100	96000	96100	96100	96000	134
327	20230616	150700	12041902700	96000	96000	96000	95900	217
328	20230616	150600	12021071000	96000	95900	96000	95900	116
329	20230616	150500	12009945200	95900	96100	96100	95900	210
330	20230616	150400	11989786500	96000	96000	96100	96000	33
331	20230616	150300	11986618300	96000	96000	96100	96000	86
332	20230616	150200	11978361000	96100	96000	96100	96000	39
333	20230616	150100	11974615600	96000	96000	96100	96000	97
334	20230616	150000	11965303300	96100	96300	96400	96000	134
335	20230616	145900	11952418900	96200	96300	96300	96100	81
336	20230616	145800	11944625500	96100	96100	96300	96000	102
337	20230616	145700	11934816600	96100	96000	96200	96000	115
338	20230616	145600	11923770900	96100	96100	96300	96000	141
339	20230616	145500	11910207600	96100	96000	96200	96000	158
340	20230616	145400	11895032500	96000	96000	96100	96000	64
341	20230616	145300	11888885900	96000	96100	96100	96000	136
342	20230616	145200	11875824500	96000	96100	96200	96000	247
343	20230616	145100	11852087800	96100	96100	96300	96100	69
344	20230616	145000	11845447300	96100	96300	96300	96100	143
345	20230616	144900	11831685100	96300	96300	96400	96300	100
346	20230616	144800	11822050200	96300	96400	96400	96200	122
347	20230616	144700	11810298800	96300	96300	96400	96100	132
348	20230616	144600	11797588400	96300	96200	96400	96200	120
349	20230616	144500	11786031500	96300	96400	96400	96100	178
350	20230616	144400	11768911400	96300	96100	96300	96000	191
351	20230616	144300	11750530000	96100	96200	96200	96100	120
352	20230616	144200	11738993700	96200	96000	96200	95900	91
353	20230616	144100	11730253600	96000	96100	96200	96000	138
354	20230616	144000	11716988300	96100	96200	96200	96000	129
355	20230616	143900	11704589500	96200	96100	96200	96100	80
356	20230616	143800	11696896200	96100	96200	96200	96000	173
357	20230616	143700	11680264800	96100	96200	96200	96000	124
358	20230616	143600	11668351300	96000	96100	96200	96000	152
359	20230616	143500	11653744400	96100	96000	96100	95900	182
360	20230616	143400	11636267100	96100	96000	96100	95900	105
361	20230616	143300	11626183200	96000	96100	96100	95900	137
362	20230616	143200	11613029400	95900	96000	96100	95900	100
363	20230616	143100	11603430300	96000	96000	96100	96000	59
364	20230616	143000	11597765500	96000	96000	96100	96000	175
365	20230616	142900	11580953500	96000	95800	96000	95800	57
366	20230616	142800	11575484000	95800	96000	96100	95800	101
367	20230616	142700	11565793700	96000	95900	96100	95800	130
368	20230616	142600	11553320000	96100	95800	96100	95800	122
369	20230616	142500	11541617300	95900	95800	96000	95800	83
370	20230616	142400	11533661300	95800	95800	96000	95800	158
371	20230616	142300	11518519700	95800	96100	96300	95800	231
372	20230616	142200	11496344100	96100	96000	96200	95900	94
373	20230616	142100	11487318600	96100	95900	96100	95800	83
374	20230616	142000	11479353200	95800	96200	96200	95800	123
375	20230616	141900	11467551900	96100	95900	96100	95800	138
376	20230616	141800	11454312700	95800	95800	96100	95800	102
377	20230616	141700	11444525800	95800	96200	96200	95800	108
378	20230616	141600	11434167000	96100	95900	96200	95800	152
379	20230616	141500	11419572500	95900	96000	96200	95800	199
380	20230616	141400	11400475100	96000	96000	96000	95900	66
381	20230616	141300	11394142000	96000	96000	96200	96000	165
382	20230616	141200	11378288900	96000	95900	96100	95900	177
383	20230616	141100	11361305800	96000	95800	96000	95800	59
384	20230616	141000	11355644800	95900	95900	96000	95800	150
385	20230616	140900	11341267900	95900	95500	96000	95500	227
386	20230616	140800	11319512900	95600	95700	95800	95600	86
387	20230616	140700	11311286000	95700	95700	95700	95500	160
388	20230616	140600	11295991400	95600	95500	95800	95500	88
389	20230616	140500	11287568100	95500	95700	95800	95500	145
390	20230616	140400	11273696600	95800	95600	95800	95600	89
391	20230616	140300	11265177300	95500	95600	95700	95500	337
392	20230616	140200	11232961600	95600	95800	95800	95600	181
393	20230616	140100	11215646200	95800	95700	95900	95700	69
394	20230616	140000	11209038300	95700	95600	95700	95600	192
395	20230616	135900	11190672300	95700	95600	95700	95600	137
396	20230616	135800	11177570400	95600	95600	95800	95600	126
397	20230616	135700	11165508400	95700	95800	95800	95600	111
398	20230616	135600	11154883900	95800	95600	95800	95600	89
399	20230616	135500	11146361100	95700	95700	95900	95600	152
400	20230616	135400	11131797800	95700	95800	95800	95600	130
401	20230616	135300	11119357700	96000	95700	96000	95600	166
402	20230616	135200	11103462300	95800	95700	95900	95700	177
403	20230616	135100	11086511900	95700	95700	95800	95700	51
404	20230616	135000	11081629400	95700	95700	95800	95600	134
405	20230616	134900	11068806000	95700	95800	95800	95600	118
406	20230616	134800	11057507400	95800	95800	95900	95700	77
407	20230616	134700	11050133200	95800	95800	95900	95800	361
408	20230616	134600	11015525000	95900	95600	95900	95600	163
409	20230616	134500	10999913000	95600	95800	95900	95600	56
410	20230616	134400	10994549100	95900	95800	95900	95600	195
411	20230616	134300	10975873500	95900	95800	95900	95700	128
412	20230616	134200	10963603000	95800	95700	95800	95700	119
413	20230616	134100	10952211200	95700	95700	95700	95600	562
414	20230616	134000	10898429500	95500	95900	95900	95500	624
415	20230616	133900	10838761800	95900	95800	95900	95700	141
416	20230616	133800	10825250500	95800	95800	95900	95700	71
417	20230616	133700	10818448000	95800	95800	95900	95800	95
418	20230616	133600	10809345300	95900	95800	95900	95700	295
419	20230616	133500	10781081000	95800	95900	96000	95800	123
420	20230616	133400	10769279500	95800	95700	95800	95700	185
421	20230616	133300	10751572700	95700	95800	95800	95700	59
422	20230616	133200	10745922600	95800	95800	95800	95700	132
423	20230616	133100	10733284900	95800	95700	95900	95700	306
424	20230616	133000	10703992000	95700	95900	95900	95700	83
425	20230616	132900	10696047200	95900	96000	96000	95700	277
426	20230616	132800	10669489700	95900	95900	96000	95900	104
427	20230616	132700	10659512500	96000	95700	96000	95700	278
428	20230616	132600	10632857800	95700	95800	95800	95700	122
429	20230616	132500	10621178200	95700	95800	95900	95700	75
430	20230616	132400	10613988300	95800	95800	95900	95700	98
431	20230616	132300	10604600100	95900	95800	95900	95800	141
432	20230616	132200	10591090400	95800	96000	96000	95800	332
433	20230616	132100	10559229000	95900	95900	96000	95900	127
434	20230616	132000	10547041000	95900	96000	96000	95800	111
435	20230616	131900	10536396800	96000	96100	96300	96000	79
436	20230616	131800	10528800500	96100	96000	96100	96000	100
437	20230616	131700	10519195700	96000	95800	96100	95800	97
438	20230616	131600	10509884200	95800	96000	96000	95800	90
439	20230616	131500	10501252500	95900	95900	96100	95900	37
440	20230616	131400	10497700300	95900	95900	96000	95900	163
441	20230616	131300	10482061000	95900	95700	96000	95700	103
442	20230616	131200	10472192500	95700	95800	95900	95700	103
443	20230616	131100	10462327500	95800	96000	96000	95700	92
444	20230616	131000	10453504800	95900	95800	96000	95800	70
445	20230616	130900	10446794500	95800	95800	95800	95700	77
446	20230616	130800	10439420200	95800	95900	96000	95700	103
447	20230616	130700	10429554400	96000	95800	96200	95800	163
448	20230616	130600	10413905100	95800	95800	95800	95600	151
449	20230616	130500	10399450100	95800	95800	95800	95700	54
450	20230616	130400	10394278900	95800	95900	95900	95600	138
451	20230616	130300	10381070300	95900	95600	95900	95600	94
452	20230616	130200	10372070600	95600	95500	95600	95500	109
453	20230616	130100	10361650500	95500	95600	95600	95500	118
454	20230616	130000	10350375500	95500	95500	95700	95500	111
455	20230616	125900	10339765000	95500	95600	95600	95400	163
456	20230616	125800	10324202100	95500	95500	95600	95400	106
457	20230616	125700	10314081300	95500	95500	95600	95400	54
458	20230616	125600	10308924400	95500	95600	95600	95500	111
459	20230616	125500	10298321700	95600	95400	95600	95400	130
460	20230616	125400	10285917100	95500	95500	95600	95400	81
461	20230616	125300	10278181900	95500	95700	95700	95400	116
462	20230616	125200	10267097600	95600	95600	95600	95500	82
463	20230616	125100	10259259500	95600	95800	95800	95500	108
464	20230616	125000	10248933200	95500	95700	95900	95500	740
465	20230616	124900	10178222100	95800	95600	95800	95600	101
466	20230616	124800	10168550000	95600	96000	96000	95600	214
467	20230616	124700	10148042300	96100	96000	96200	96000	61
468	20230616	124600	10142179100	96000	96200	96300	95900	149
469	20230616	124500	10127857800	96200	95900	96200	95900	79
470	20230616	124400	10120274400	96000	96100	96200	96000	88
471	20230616	124300	10111813600	96100	96100	96300	96100	103
472	20230616	124200	10101912000	96100	96300	96300	96100	67
473	20230616	124100	10095464500	96400	96300	96500	96300	97
474	20230616	124000	10086115800	96300	96400	96500	96200	98
475	20230616	123900	10076681100	96400	95900	96600	95900	165
476	20230616	123800	10060796300	95900	96500	96700	95500	690
477	20230616	123700	9994472300	96600	96500	96700	96500	149
478	20230616	123600	9980080700	96500	96700	96700	96400	245
479	20230616	123500	9956420700	96600	96500	96700	96400	116
480	20230616	123400	9945217300	96500	96400	96700	96300	130
481	20230616	123300	9932677700	96300	96500	96500	96100	158
482	20230616	123200	9917470900	96500	96500	96700	96500	388
483	20230616	123100	9880016600	96600	96400	96600	96300	262
484	20230616	123000	9854754800	96300	96000	96300	96000	379
485	20230616	122900	9818300300	96000	95900	96200	95900	137
486	20230616	122800	9805144700	95900	96000	96000	95800	164
487	20230616	122700	9789414500	96000	95800	96000	95500	756
488	20230616	122600	9717112100	95900	95900	96000	95800	98
489	20230616	122500	9707714900	96000	95800	96000	95800	97
490	20230616	122400	9698416400	95900	95800	95900	95800	50
491	20230616	122300	9693622600	95800	95800	95800	95700	96
492	20230616	122200	9684426300	95800	95700	95800	95600	258
493	20230616	122100	9659726800	95700	95700	95800	95700	121
494	20230616	122000	9648145500	95800	96000	96000	95700	444
495	20230616	121900	9605599300	95900	95900	95900	95700	127
496	20230616	121800	9593432000	95800	95800	95900	95800	122
497	20230616	121700	9581735700	95700	95700	95700	95600	68
498	20230616	121600	9575229800	95700	95700	96000	95600	83
499	20230616	121500	9567279600	95700	95800	95800	95600	207
500	20230616	121400	9547477000	95800	95600	95900	95600	61
501	20230616	121300	9541636600	95600	96000	96000	95600	247
502	20230616	121200	9517996800	95900	95800	96000	95700	117
503	20230616	121100	9506781900	95700	95700	95800	95700	136
504	20230616	121000	9493764700	95800	95900	95900	95700	182
505	20230616	120900	9476328900	95800	95800	95900	95800	99
506	20230616	120800	9466837900	95800	95800	95900	95800	109
507	20230616	120700	9456389500	95900	95700	95900	95700	115
508	20230616	120600	9445375600	95700	96000	96100	95700	132
509	20230616	120500	9432721300	95900	96000	96000	95800	98
510	20230616	120400	9423323100	96000	95800	96000	95800	75
511	20230616	120300	9416130200	95800	95800	95900	95800	91
512	20230616	120200	9407409500	95900	95900	96100	95900	104
513	20230616	120100	9397430100	96000	95800	96000	95800	387
514	20230616	120000	9360339500	95900	95800	95900	95800	204
515	20230616	115900	9340793100	95800	95800	95900	95800	69
516	20230616	115800	9334179700	95900	95800	96100	95800	239
517	20230616	115700	9311267900	95800	95800	95900	95800	84
518	20230616	115600	9303215800	95800	96100	96100	95800	325
519	20230616	115500	9272037300	96100	96300	96300	96100	875
520	20230616	115400	9187857600	96300	96400	96500	96300	266
521	20230616	115300	9162225700	96300	96400	96500	96300	155
522	20230616	115200	9147282200	96500	96600	96600	96400	131
523	20230616	115100	9134640300	96600	96500	96600	96500	120
524	20230616	115000	9123055200	96600	96400	96600	96300	126
525	20230616	114900	9110903700	96500	96400	96500	96400	61
526	20230616	114800	9105021500	96400	96500	96600	96400	104
527	20230616	114700	9094981200	96600	96500	96600	96400	133
528	20230616	114600	9082141800	96500	96400	96600	96400	52
529	20230616	114500	9077123800	96400	96500	96600	96400	135
530	20230616	114400	9064103500	96500	96400	96600	96400	75
531	20230616	114300	9056868600	96400	96500	96500	96400	192
532	20230616	114200	9038347600	96400	96600	96700	96400	272
533	20230616	114100	9012088600	96700	96600	96700	96500	63
534	20230616	114000	9006003600	96600	96500	96700	96400	166
535	20230616	113900	8989977700	96500	96500	96600	96400	85
536	20230616	113800	8981773600	96500	96500	96700	96500	113
537	20230616	113700	8970865200	96500	96600	96600	96400	90
538	20230616	113600	8962179200	96600	96600	96700	96600	74
539	20230616	113500	8955025700	96700	96700	96700	96600	145
540	20230616	113400	8941013500	96700	96400	96700	96400	147
541	20230616	113300	8926817200	96400	96500	96600	96400	259
542	20230616	113200	8901822100	96400	96500	96500	96300	200
543	20230616	113100	8882543100	96400	96500	96600	96400	86
544	20230616	113000	8874248500	96700	96300	96700	96300	514
545	20230616	112900	8824647900	96300	96400	96500	96300	98
546	20230616	112800	8815197300	96400	96300	96500	96300	60
547	20230616	112700	8809412100	96400	96600	96600	96300	441
548	20230616	112600	8766859500	96500	96400	96600	96400	51
549	20230616	112500	8761938000	96400	96500	96600	96300	155
550	20230616	112400	8746987100	96400	96400	96600	96300	130
551	20230616	112300	8734452400	96400	96500	96500	96300	272
552	20230616	112200	8708243100	96300	96400	96500	96300	196
553	20230616	112100	8689345900	96400	96400	96500	96400	69
554	20230616	112000	8682688900	96400	96500	96600	96400	178
555	20230616	111900	8665510100	96500	96500	96600	96500	117
556	20230616	111800	8654215900	96500	96600	96600	96500	195
557	20230616	111700	8635388900	96500	96500	96800	96500	199
558	20230616	111600	8616160000	96500	97000	97000	96500	365
559	20230616	111500	8580869000	96900	96900	97000	96800	148
560	20230616	111400	8566539400	96900	97100	97100	96400	960
561	20230616	111300	8473686100	97100	97100	97200	97100	84
562	20230616	111200	8465526600	97100	97400	97400	97100	194
563	20230616	111100	8446642200	97400	97400	97500	97400	41
564	20230616	111000	8442648700	97400	97400	97500	97300	109
565	20230616	110900	8432029500	97400	97400	97400	97200	151
566	20230616	110800	8417329100	97500	97500	97600	97400	141
567	20230616	110700	8403579500	97500	97800	97800	97500	109
568	20230616	110600	8392932500	97700	97700	97800	97500	237
569	20230616	110500	8369783000	97700	97800	97800	97700	136
570	20230616	110400	8356492300	97800	97600	97800	97600	42
571	20230616	110300	8352388200	97600	97600	97800	97500	172
572	20230616	110200	8335585800	97500	97600	97600	97500	122
573	20230616	110100	8323687200	97500	97500	97700	97500	59
574	20230616	110000	8317928100	97500	97400	97600	97400	183
575	20230616	105900	8300085300	97400	97300	97400	96900	159
576	20230616	105800	8284640300	97300	97200	97400	97000	220
577	20230616	105700	8263274900	97100	97400	97400	97100	103
578	20230616	105600	8253251800	97400	97100	97400	97100	345
579	20230616	105500	8219735400	97100	97100	97200	96900	459
580	20230616	105400	8175216300	97100	97500	97500	97100	185
581	20230616	105300	8157224700	97400	97300	97500	97300	760
582	20230616	105200	8083137900	97400	97500	97700	97300	265
583	20230616	105100	8057313600	97400	97600	97600	97400	128
584	20230616	105000	8044836700	97600	97500	97700	97400	152
585	20230616	104900	8030009200	97500	97300	97600	97300	98
586	20230616	104800	8020454100	97300	97700	97700	97200	616
587	20230616	104700	7960444500	97700	97400	97700	97300	407
588	20230616	104600	7920724200	97300	97500	97600	97300	161
589	20230616	104500	7905034700	97500	97200	97600	97200	242
590	20230616	104400	7881453700	97300	97100	97300	97100	183
591	20230616	104300	7863663400	97000	97300	97300	96900	291
592	20230616	104200	7835416100	97200	97200	97400	97000	723
593	20230616	104100	7765213100	97200	97200	97400	97200	381
594	20230616	104000	7728160200	97200	97500	97500	97200	379
595	20230616	103900	7691281700	97500	97600	97800	97500	139
596	20230616	103800	7677706000	97600	97700	97700	97500	546
597	20230616	103700	7624429300	97700	98100	98100	97600	416
598	20230616	103600	7583748800	98100	97700	98200	97700	297
599	20230616	103500	7554674200	97700	98000	98000	97700	213
600	20230616	103400	7533829800	98000	98000	98200	97800	169
601	20230616	103300	7517272100	98000	98100	98200	98000	125
602	20230616	103200	7505011000	98200	98000	98200	97900	192
603	20230616	103100	7486190100	98000	97800	98100	97700	260
604	20230616	103000	7460750900	97700	98500	98800	97700	3819
605	20230616	102900	7084273000	98500	98400	98600	98400	242
606	20230616	102800	7060446700	98700	98500	99000	98400	663
607	20230616	102700	6995040900	98500	98800	98900	98400	209
608	20230616	102600	6974414400	98700	98700	98700	98400	391
609	20230616	102500	6935892500	98700	98800	98900	98600	583
610	20230616	102400	6878329100	98900	98700	99000	98600	226
611	20230616	102300	6856001700	98700	98700	98900	98600	280
612	20230616	102200	6828349800	98700	98900	98900	98600	173
613	20230616	102100	6811268700	98900	98600	98900	98600	682
614	20230616	102000	6743972700	98600	98500	98600	98400	190
615	20230616	101900	6725254100	98500	98400	98500	98300	205
616	20230616	101800	6705069600	98400	98300	98600	98300	294
617	20230616	101700	6676117400	98400	98600	98700	98400	254
618	20230616	101600	6651100200	98600	98600	98700	98400	237
619	20230616	101500	6627728400	98600	98500	98600	98200	818
620	20230616	101400	6547245900	98400	98900	98900	98400	1819
621	20230616	101300	6367656900	99000	98800	99000	98800	450
622	20230616	101200	6323154900	98900	98800	98900	98600	331
623	20230616	101100	6290456200	98800	98400	98800	98400	279
624	20230616	101000	6262919700	98400	98600	98600	98300	523
625	20230616	100900	6211435600	98500	98500	98700	98500	227
626	20230616	100800	6189052600	98500	98400	98600	98300	216
627	20230616	100700	6167778700	98400	98600	98800	98400	592
628	20230616	100600	6109419700	98700	99200	99200	98600	613
629	20230616	100500	6048813000	99200	99400	99500	99100	922
630	20230616	100400	5957243900	99400	99000	99400	99000	1436
631	20230616	100300	5814880500	98900	98900	99000	98800	2243
632	20230616	100200	5593026100	98900	98900	98900	98800	374
633	20230616	100100	5556048200	98800	98800	98900	98800	661
634	20230616	100000	5490698900	98800	98800	98800	98700	537
635	20230616	095900	5437649500	98700	98700	98800	98500	1937
636	20230616	095800	5246371900	98600	98300	98600	98300	1486
637	20230616	095700	5100043900	98400	98200	98400	98200	810
638	20230616	095600	5020451600	98200	98000	98200	97900	802
639	20230616	095500	4941812500	98000	98000	98000	97900	3114
640	20230616	095400	4636647500	98000	97800	98000	97800	754
641	20230616	095300	4562834200	97800	97500	97800	97400	775
642	20230616	095200	4487254300	97500	97400	97500	97300	333
643	20230616	095100	4454802200	97500	97500	97500	97200	425
644	20230616	095000	4413430600	97500	97600	97600	97300	810
645	20230616	094900	4334513900	97700	98000	98000	97700	400
646	20230616	094800	4295384000	98000	97800	98000	97800	603
647	20230616	094700	4236304100	97800	97700	97900	97700	2528
648	20230616	094600	3989029200	97700	97700	97700	97600	420
649	20230616	094500	3947996400	97600	97700	97700	97500	477
650	20230616	094400	3901440000	97700	97700	97700	97600	385
651	20230616	094300	3863842700	97600	97500	97700	97500	507
652	20230616	094200	3814371700	97500	97500	97500	97400	783
653	20230616	094100	3738053300	97400	97200	97500	97200	1010
654	20230616	094000	3639635200	97300	97300	97400	97200	951
655	20230616	093900	3547039700	97300	97100	97300	97100	941
656	20230616	093800	3455581800	97100	97100	97200	97000	458
657	20230616	093700	3411114900	97100	97000	97200	97000	1553
658	20230616	093600	3260465000	96900	96800	96900	96700	694
659	20230616	093500	3193270500	96700	96600	96800	96600	69
660	20230616	093400	3186599900	96600	96700	96700	96600	369
661	20230616	093300	3150925500	96800	96800	96900	96700	244
662	20230616	093200	3127315100	96800	96800	96800	96700	296
663	20230616	093100	3098664300	96800	96300	96800	96200	573
664	20230616	093000	3043382100	96300	96000	96500	95800	448
665	20230616	092900	3000235800	96000	95200	96000	95200	445
666	20230616	092800	2957713300	95200	95200	95400	95100	559
667	20230616	092700	2904522500	95200	95500	95500	95100	723
668	20230616	092600	2835597800	95500	96100	96100	95400	564
669	20230616	092500	2781629900	95900	96300	96400	95900	1296
670	20230616	092400	2657108700	96300	97200	97200	96200	1067
671	20230616	092300	2554077900	97300	97300	97500	97200	1666
672	20230616	092200	2391840900	97300	97000	97400	96900	1428
673	20230616	092100	2253140800	97000	96000	97000	95900	4493
674	20230616	092000	1819718400	96000	95900	96100	95900	986
675	20230616	091900	1725062700	95800	95900	96000	95800	145
676	20230616	091800	1711154400	96000	95900	96100	95800	1071
677	20230616	091700	1608374800	95900	96000	96000	95900	792
678	20230616	091600	1532381600	96000	95500	96000	95400	2847
679	20230616	091500	1259727600	95400	95300	95600	95300	545
680	20230616	091400	1207695500	95300	95000	95400	94900	919
681	20230616	091300	1120342500	95000	95300	95300	95000	328
682	20230616	091200	1089115000	95300	95200	95400	95100	1034
683	20230616	091100	990661800	95200	95500	95500	95200	447
684	20230616	091000	948056200	95500	95700	95700	95400	901
685	20230616	090900	861973200	95700	95500	95900	95400	2184
686	20230616	090800	652896000	95500	95000	95500	95000	2121
687	20230616	090700	451050600	95000	94900	95000	94800	326
688	20230616	090600	420103500	94900	94800	94900	94600	315
689	20230616	090500	390220300	94900	94900	95000	94700	733
690	20230616	090400	320652600	94900	94200	94900	94200	1282
691	20230616	090300	199337500	94200	93700	94200	93700	138
692	20230616	090200	186364000	93900	93900	93900	93700	363
693	20230616	090100	152279300	93800	94100	94200	93800	179
694	20230616	090000	135452200	94100	94500	94500	93700	1435