KissMeData/145720/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190700	13733049000	169500	169500	169500	169500	2552
3	20230613	190600	13733049000	169500	169500	169500	169500	0
4	20230613	190500	13733049000	169500	169500	169500	169500	0
5	20230613	190400	13733049000	169500	169500	169500	169500	0
6	20230613	190300	13733049000	169500	169500	169500	169500	0
7	20230613	190200	13733049000	169500	169500	169500	169500	0
8	20230613	190100	13733049000	169500	169500	169500	169500	0
9	20230613	190000	13733049000	169500	169500	169500	169500	0
10	20230613	185900	13733049000	169500	169500	169500	169500	0
11	20230613	185800	13733049000	169500	169500	169500	169500	0
12	20230613	185700	13733049000	169500	169500	169500	169500	0
13	20230613	185600	13733049000	169500	169500	169500	169500	0
14	20230613	185500	13733049000	169500	169500	169500	169500	0
15	20230613	185400	13733049000	169500	169500	169500	169500	0
16	20230613	185300	13733049000	169500	169500	169500	169500	0
17	20230613	185200	13733049000	169500	169500	169500	169500	0
18	20230613	185100	13733049000	169500	169500	169500	169500	0
19	20230613	185000	13733049000	169500	169500	169500	169500	0
20	20230613	184900	13733049000	169500	169500	169500	169500	0
21	20230613	184800	13733049000	169500	169500	169500	169500	0
22	20230613	184700	13733049000	169500	169500	169500	169500	0
23	20230613	184600	13733049000	169500	169500	169500	169500	0
24	20230613	184500	13733049000	169500	169500	169500	169500	0
25	20230613	184400	13733049000	169500	169500	169500	169500	0
26	20230613	184300	13733049000	169500	169500	169500	169500	0
27	20230613	184200	13733049000	169500	169500	169500	169500	0
28	20230613	184100	13733049000	169500	169500	169500	169500	0
29	20230613	184000	13733049000	169500	169500	169500	169500	0
30	20230613	183900	13733049000	169500	169500	169500	169500	0
31	20230613	183800	13733049000	169500	169500	169500	169500	0
32	20230613	183700	13733049000	169500	169500	169500	169500	2552
33	20230613	183600	13733049000	169500	169500	169500	169500	0
34	20230613	183500	13733049000	169500	169500	169500	169500	0
35	20230613	183400	13733049000	169500	169500	169500	169500	0
36	20230613	183300	13733049000	169500	169500	169500	169500	0
37	20230613	183200	13733049000	169500	169500	169500	169500	0
38	20230613	183100	13733049000	169500	169500	169500	169500	0
39	20230613	183000	13733049000	169500	169500	169500	169500	0
40	20230613	182900	13733049000	169500	169500	169500	169500	0
41	20230613	182800	13733049000	169500	169500	169500	169500	0
42	20230613	182700	13733049000	169500	169500	169500	169500	0
43	20230613	182600	13733049000	169500	169500	169500	169500	0
44	20230613	182500	13733049000	169500	169500	169500	169500	0
45	20230613	182400	13733049000	169500	169500	169500	169500	0
46	20230613	182300	13733049000	169500	169500	169500	169500	0
47	20230613	182200	13733049000	169500	169500	169500	169500	0
48	20230613	182100	13733049000	169500	169500	169500	169500	0
49	20230613	182000	13733049000	169500	169500	169500	169500	0
50	20230613	181900	13733049000	169500	169500	169500	169500	0
51	20230613	181800	13733049000	169500	169500	169500	169500	0
52	20230613	181700	13733049000	169500	169500	169500	169500	0
53	20230613	181600	13733049000	169500	169500	169500	169500	0
54	20230613	181500	13733049000	169500	169500	169500	169500	0
55	20230613	181400	13733049000	169500	169500	169500	169500	0
56	20230613	181300	13733049000	169500	169500	169500	169500	0
57	20230613	181200	13733049000	169500	169500	169500	169500	0
58	20230613	181100	13733049000	169500	169500	169500	169500	0
59	20230613	181000	13733049000	169500	169500	169500	169500	0
60	20230613	180900	13733049000	169500	169500	169500	169500	0
61	20230613	180800	13733049000	169500	169500	169500	169500	0
62	20230613	180700	13733049000	169500	169500	169500	169500	2552
63	20230613	180600	13733049000	169500	169500	169500	169500	0
64	20230613	180500	13733049000	169500	169500	169500	169500	0
65	20230613	180400	13733049000	169500	169500	169500	169500	0
66	20230613	180300	13733049000	169500	169500	169500	169500	0
67	20230613	180200	13733049000	169500	169500	169500	169500	0
68	20230613	180100	13733049000	169500	169500	169500	169500	0
69	20230613	180000	13733049000	169500	169500	169500	169500	0
70	20230613	175900	13733049000	169500	169500	169500	169500	0
71	20230613	175800	13733049000	169500	169500	169500	169500	0
72	20230613	175700	13733049000	169500	169500	169500	169500	0
73	20230613	175600	13733049000	169500	169500	169500	169500	0
74	20230613	175500	13733049000	169500	169500	169500	169500	0
75	20230613	175400	13733049000	169500	169500	169500	169500	0
76	20230613	175300	13733049000	169500	169500	169500	169500	0
77	20230613	175200	13733049000	169500	169500	169500	169500	0
78	20230613	175100	13733049000	169500	169500	169500	169500	0
79	20230613	175000	13733049000	169500	169500	169500	169500	0
80	20230613	174900	13733049000	169500	169500	169500	169500	0
81	20230613	174800	13733049000	169500	169500	169500	169500	0
82	20230613	174700	13733049000	169500	169500	169500	169500	0
83	20230613	174600	13733049000	169500	169500	169500	169500	0
84	20230613	174500	13733049000	169500	169500	169500	169500	0
85	20230613	174400	13733049000	169500	169500	169500	169500	0
86	20230613	174300	13733049000	169500	169500	169500	169500	0
87	20230613	174200	13733049000	169500	169500	169500	169500	0
88	20230613	174100	13733049000	169500	169500	169500	169500	0
89	20230613	174000	13733049000	169500	169500	169500	169500	0
90	20230613	173900	13733049000	169500	169500	169500	169500	0
91	20230613	173800	13733049000	169500	169500	169500	169500	0
92	20230613	173700	13733049000	169500	169500	169500	169500	2552
93	20230613	173600	13733049000	169500	169500	169500	169500	0
94	20230613	173500	13733049000	169500	169500	169500	169500	0
95	20230613	173400	13733049000	169500	169500	169500	169500	0
96	20230613	173300	13733049000	169500	169500	169500	169500	0
97	20230613	173200	13733049000	169500	169500	169500	169500	0
98	20230613	173100	13733049000	169500	169500	169500	169500	0
99	20230613	173000	13733049000	169500	169500	169500	169500	0
100	20230613	172900	13733049000	169500	169500	169500	169500	0
101	20230613	172800	13733049000	169500	169500	169500	169500	0
102	20230613	172700	13733049000	169500	169500	169500	169500	0
103	20230613	172600	13733049000	169500	169500	169500	169500	0
104	20230613	172500	13733049000	169500	169500	169500	169500	0
105	20230613	172400	13733049000	169500	169500	169500	169500	0
106	20230613	172300	13733049000	169500	169500	169500	169500	0
107	20230613	172200	13733049000	169500	169500	169500	169500	0
108	20230613	172100	13733049000	169500	169500	169500	169500	0
109	20230613	172000	13733049000	169500	169500	169500	169500	0
110	20230613	171900	13733049000	169500	169500	169500	169500	0
111	20230613	171800	13733049000	169500	169500	169500	169500	0
112	20230613	171700	13733049000	169500	169500	169500	169500	0
113	20230613	171600	13733049000	169500	169500	169500	169500	0
114	20230613	171500	13733049000	169500	169500	169500	169500	0
115	20230613	171400	13733049000	169500	169500	169500	169500	0
116	20230613	171300	13733049000	169500	169500	169500	169500	0
117	20230613	171200	13733049000	169500	169500	169500	169500	0
118	20230613	171100	13733049000	169500	169500	169500	169500	0
119	20230613	171000	13733049000	169500	169500	169500	169500	0
120	20230613	170900	13733049000	169500	169500	169500	169500	0
121	20230613	170800	13733049000	169500	169500	169500	169500	0
122	20230613	170700	13733049000	169500	169500	169500	169500	2552
123	20230613	170600	13733049000	169500	169500	169500	169500	0
124	20230613	170500	13733049000	169500	169500	169500	169500	0
125	20230613	170400	13733049000	169500	169500	169500	169500	0
126	20230613	170300	13733049000	169500	169500	169500	169500	0
127	20230613	170200	13733049000	169500	169500	169500	169500	0
128	20230613	170100	13733049000	169500	169500	169500	169500	0
129	20230613	170000	13733049000	169500	169500	169500	169500	0
130	20230613	165900	13733049000	169500	169500	169500	169500	0
131	20230613	165800	13733049000	169500	169500	169500	169500	0
132	20230613	165700	13733049000	169500	169500	169500	169500	0
133	20230613	165600	13733049000	169500	169500	169500	169500	0
134	20230613	165500	13733049000	169500	169500	169500	169500	0
135	20230613	165400	13733049000	169500	169500	169500	169500	0
136	20230613	165300	13733049000	169500	169500	169500	169500	0
137	20230613	165200	13733049000	169500	169500	169500	169500	0
138	20230613	165100	13733049000	169500	169500	169500	169500	0
139	20230613	165000	13733049000	169500	169500	169500	169500	0
140	20230613	164900	13733049000	169500	169500	169500	169500	0
141	20230613	164800	13733049000	169500	169500	169500	169500	0
142	20230613	164700	13733049000	169500	169500	169500	169500	0
143	20230613	164600	13733049000	169500	169500	169500	169500	0
144	20230613	164500	13733049000	169500	169500	169500	169500	0
145	20230613	164400	13733049000	169500	169500	169500	169500	0
146	20230613	164300	13733049000	169500	169500	169500	169500	0
147	20230613	164200	13733049000	169500	169500	169500	169500	0
148	20230613	164100	13733049000	169500	169500	169500	169500	0
149	20230613	164000	13733049000	169500	169500	169500	169500	0
150	20230613	163900	13733049000	169500	169500	169500	169500	0
151	20230613	163800	13733049000	169500	169500	169500	169500	0
152	20230613	163700	13733049000	169500	169500	169500	169500	2552
153	20230613	163600	13733049000	169500	169500	169500	169500	0
154	20230613	163500	13733049000	169500	169500	169500	169500	0
155	20230613	163400	13733049000	169500	169500	169500	169500	0
156	20230613	163300	13733049000	169500	169500	169500	169500	0
157	20230613	163200	13733049000	169500	169500	169500	169500	0
158	20230613	163100	13733049000	169500	169500	169500	169500	0
159	20230613	163000	13733049000	169500	169500	169500	169500	0
160	20230613	162900	13733049000	169500	169500	169500	169500	0
161	20230613	162800	13733049000	169500	169500	169500	169500	0
162	20230613	162700	13733049000	169500	169500	169500	169500	0
163	20230613	162600	13733049000	169500	169500	169500	169500	0
164	20230613	162500	13733049000	169500	169500	169500	169500	0
165	20230613	162400	13733049000	169500	169500	169500	169500	0
166	20230613	162300	13733049000	169500	169500	169500	169500	0
167	20230613	162200	13733049000	169500	169500	169500	169500	0
168	20230613	162100	13733049000	169500	169500	169500	169500	0
169	20230613	162000	13733049000	169500	169500	169500	169500	0
170	20230613	161900	13733049000	169500	169500	169500	169500	0
171	20230613	161800	13733049000	169500	169500	169500	169500	0
172	20230613	161700	13733049000	169500	169500	169500	169500	0
173	20230613	161600	13733049000	169500	169500	169500	169500	0
174	20230613	161500	13733049000	169500	169500	169500	169500	0
175	20230613	161400	13733049000	169500	169500	169500	169500	0
176	20230613	161300	13733049000	169500	169500	169500	169500	0
177	20230613	161200	13733049000	169500	169500	169500	169500	0
178	20230613	161100	13733049000	169500	169500	169500	169500	0
179	20230613	161000	13733049000	169500	169500	169500	169500	0
180	20230613	160900	13733049000	169500	169500	169500	169500	0
181	20230613	160800	13733049000	169500	169500	169500	169500	0
182	20230613	160700	13733049000	169500	169500	169500	169500	2552
183	20230613	160600	13733049000	169500	169500	169500	169500	0
184	20230613	160500	13733049000	169500	169500	169500	169500	0
185	20230613	160400	13733049000	169500	169500	169500	169500	0
186	20230613	160300	13733049000	169500	169500	169500	169500	0
187	20230613	160200	13733049000	169500	169500	169500	169500	0
188	20230613	160100	13733049000	169500	169500	169500	169500	0
189	20230613	160000	13733049000	169500	169500	169500	169500	0
190	20230613	155900	13733049000	169500	169500	169500	169500	0
191	20230613	155800	13733049000	169500	169500	169500	169500	0
192	20230613	155700	13733049000	169500	169500	169500	169500	0
193	20230613	155600	13733049000	169500	169500	169500	169500	0
194	20230613	155500	13733049000	169500	169500	169500	169500	0
195	20230613	155400	13733049000	169500	169500	169500	169500	0
196	20230613	155300	13733049000	169500	169500	169500	169500	0
197	20230613	155200	13733049000	169500	169500	169500	169500	0
198	20230613	155100	13733049000	169500	169500	169500	169500	0
199	20230613	155000	13733049000	169500	169500	169500	169500	0
200	20230613	154900	13733049000	169500	169500	169500	169500	0
201	20230613	154800	13733049000	169500	169500	169500	169500	0
202	20230613	154700	13733049000	169500	169500	169500	169500	0
203	20230613	154600	13733049000	169500	169500	169500	169500	0
204	20230613	154500	13733049000	169500	169500	169500	169500	0
205	20230613	154400	13733049000	169500	169500	169500	169500	0
206	20230613	154300	13733049000	169500	169500	169500	169500	0
207	20230613	154200	13733049000	169500	169500	169500	169500	0
208	20230613	154100	13733049000	169500	169500	169500	169500	0
209	20230613	154000	13733049000	169500	169500	169500	169500	0
210	20230613	153900	13733049000	169500	169500	169500	169500	0
211	20230613	153800	13733049000	169500	169500	169500	169500	0
212	20230613	153700	13733049000	169500	169500	169500	169500	2552
213	20230613	153600	13733049000	169500	169500	169500	169500	0
214	20230613	153500	13733049000	169500	169500	169500	169500	0
215	20230613	153400	13733049000	169500	169500	169500	169500	0
216	20230613	153300	13733049000	169500	169500	169500	169500	0
217	20230613	153200	13733049000	169500	169500	169500	169500	0
218	20230613	153100	13733049000	169500	169500	169500	169500	0
219	20230613	153000	13733049000	169500	169500	169500	169500	2552
220	20230613	152900	13300485000	169700	169700	169700	169700	0
221	20230613	152800	13300485000	169700	169700	169700	169700	0
222	20230613	152700	13300485000	169700	169700	169700	169700	0
223	20230613	152600	13300485000	169700	169700	169700	169700	0
224	20230613	152500	13300485000	169700	169700	169700	169700	0
225	20230613	152400	13300485000	169700	169700	169700	169700	0
226	20230613	152300	13300485000	169700	169700	169700	169700	0
227	20230613	152200	13300485000	169700	169700	169700	169700	0
228	20230613	152100	13300485000	169700	169700	169700	169700	0
229	20230613	152000	13300485000	169700	169700	169700	169700	0
230	20230613	151900	13300485000	169700	169700	170000	169700	72
231	20230613	151800	13288250900	169700	169500	169900	169500	41
232	20230613	151700	13281291900	169500	169600	169900	169500	199
233	20230613	151600	13247539200	169700	169700	169800	169500	134
234	20230613	151500	13224808600	169600	169700	169800	169600	204
235	20230613	151400	13190187500	169700	169700	169900	169600	168
236	20230613	151300	13161667300	169800	169800	169800	169600	144
237	20230613	151200	13137225300	169800	169800	169800	169600	69
238	20230613	151100	13125512200	169600	169600	169800	169500	103
239	20230613	151000	13108043200	169500	169600	169800	169500	174
240	20230613	150900	13078530800	169600	169500	169600	169400	113
241	20230613	150800	13059378300	169400	169500	169500	169400	195
242	20230613	150700	13026329800	169400	169400	169500	169300	118
243	20230613	150600	13006337300	169400	169300	169600	169300	80
244	20230613	150500	12992786000	169300	169400	169400	169200	167
245	20230613	150400	12964506400	169300	169400	169800	169300	106
246	20230613	150300	12946549900	169300	169300	169400	169200	100
247	20230613	150200	12929620800	169300	169200	169400	169200	169
248	20230613	150100	12901006900	169300	169600	169800	169300	109
249	20230613	150000	12882528900	169600	169100	169800	169100	101
250	20230613	145900	12865418100	169100	169300	169600	169100	105
251	20230613	145800	12847634100	169300	169200	169300	169100	344
252	20230613	145700	12789427600	169300	169200	169800	169100	225
253	20230613	145600	12751354600	169200	169700	170200	169000	558
254	20230613	145500	12656853200	169700	169600	170200	169600	309
255	20230613	145400	12604399500	169600	169800	170500	169400	248
256	20230613	145300	12562233600	169500	169400	169900	169400	111
257	20230613	145200	12543414200	169500	169500	169500	169200	199
258	20230613	145100	12509706500	169500	170400	170400	169500	166
259	20230613	145000	12481494500	170000	170000	170500	169900	93
260	20230613	144900	12465683500	170500	170400	170500	170000	792
261	20230613	144800	12330757300	170400	170400	170500	170300	409
262	20230613	144700	12261054300	170400	170400	170500	170300	304
263	20230613	144600	12209237100	170400	170400	170500	170300	350
264	20230613	144500	12149584200	170400	170300	170400	170200	497
265	20230613	144400	12064906000	170300	170000	170300	170000	659
266	20230613	144300	11952769600	170000	169800	170000	169800	155
267	20230613	144200	11926435600	169800	169800	169900	169800	336
268	20230613	144100	11869365000	169800	169700	169900	169700	565
269	20230613	144000	11773421100	169800	169600	169800	169600	485
270	20230613	143900	11691128000	169600	169600	169700	169500	182
271	20230613	143800	11660262900	169500	169100	169500	169100	234
272	20230613	143700	11620628100	169300	169000	169400	169000	211
273	20230613	143600	11584946900	169000	169000	169100	168900	283
274	20230613	143500	11537126900	169000	169000	169100	168800	331
275	20230613	143400	11481199100	168900	168900	169000	168800	325
276	20230613	143300	11426304900	168900	168900	169000	168900	104
277	20230613	143200	11408732500	168900	168900	169000	168900	81
278	20230613	143100	11395046800	168900	169000	169100	168900	361
279	20230613	143000	11334035600	169100	169000	169100	169000	78
280	20230613	142900	11320848800	169000	169100	169100	169000	75
281	20230613	142800	11308168900	169000	168800	169200	168800	728
282	20230613	142700	11185203900	168800	169100	169200	168700	443
283	20230613	142600	11110376700	169200	169100	169200	169000	170
284	20230613	142500	11081626800	169100	169000	169100	169000	140
285	20230613	142400	11057962100	169100	169100	169200	169000	217
286	20230613	142300	11021269400	169200	169200	169200	169000	116
287	20230613	142200	11001652700	169100	169100	169100	169000	365
288	20230613	142100	10939964300	169000	169100	169300	169000	129
289	20230613	142000	10918141200	169200	169200	169200	169100	306
290	20230613	141900	10866392300	169100	169200	169300	169000	148
291	20230613	141800	10841356700	169200	169200	169400	169200	246
292	20230613	141700	10799722000	169300	169200	169400	169200	179
293	20230613	141600	10769421900	169300	169200	169500	169200	98
294	20230613	141500	10752829100	169100	169200	169400	169100	88
295	20230613	141400	10737941200	169100	169400	169400	169100	146
296	20230613	141300	10713221400	169400	169300	169400	169300	61
297	20230613	141200	10702888200	169400	169300	169600	169200	73
298	20230613	141100	10690523900	169300	169300	169600	169200	97
299	20230613	141000	10674100400	169200	169300	169600	169200	106
300	20230613	140900	10656160900	169600	169400	169600	169300	855
301	20230613	140800	10511253800	169300	169100	169300	169100	124
302	20230613	140700	10490280600	169300	169500	169500	169000	332
303	20230613	140600	10434072300	169500	169500	169800	169400	194
304	20230613	140500	10401177700	169500	169600	169800	169400	134
305	20230613	140400	10378458700	169700	169500	169800	169200	209
306	20230613	140300	10343019100	169500	169400	169500	169300	239
307	20230613	140200	10302532400	169000	169100	169600	169000	1316
308	20230613	140100	10079931900	169200	169200	169400	169100	174
309	20230613	140000	10050488100	169200	169000	169400	169000	105
310	20230613	135900	10032716800	169000	169400	169400	168800	563
311	20230613	135800	9937558300	169400	169400	169500	169400	127
312	20230613	135700	9916044400	169500	169400	169600	169400	184
313	20230613	135600	9884857100	169400	169400	169400	169300	150
314	20230613	135500	9859452100	169400	169300	169400	169300	159
315	20230613	135400	9832522300	169300	169300	169300	169200	136
316	20230613	135300	9809500500	169200	169200	169300	169200	153
317	20230613	135200	9783603200	169300	169000	169300	169000	105
318	20230613	135100	9765843100	169000	169100	169100	169000	59
319	20230613	135000	9755870400	169100	168900	169100	168800	170
320	20230613	134900	9727147100	169000	168900	169000	168900	86
321	20230613	134800	9712617300	169000	168900	169000	168900	126
322	20230613	134700	9691331700	168900	168900	169000	168900	108
323	20230613	134600	9673088400	168900	168900	168900	168800	91
324	20230613	134500	9657720300	168900	168800	168900	168800	127
325	20230613	134400	9636281100	168800	168900	168900	168800	150
326	20230613	134300	9610959000	168800	168800	168800	168700	151
327	20230613	134200	9585471900	168800	168800	168900	168700	66
328	20230613	134100	9574330400	168900	168800	168900	168800	45
329	20230613	134000	9566732300	168800	168500	168800	168400	371
330	20230613	133900	9504180900	168500	168400	168500	168400	41
331	20230613	133800	9497275700	168500	168400	168500	168400	45
332	20230613	133700	9489695300	168400	168400	168500	168400	41
333	20230613	133600	9482789900	168500	168400	168500	168400	32
334	20230613	133500	9477400100	168400	168400	168500	168400	58
335	20230613	133400	9467632600	168300	168400	168500	168300	59
336	20230613	133300	9457699900	168400	168300	168400	168300	157
337	20230613	133200	9431264900	168300	168300	168400	168300	40
338	20230613	133100	9424532700	168300	168300	168400	168300	39
339	20230613	133000	9417968400	168300	168200	168400	168100	212
340	20230613	132900	9382305300	168200	168100	168200	168100	104
341	20230613	132800	9364816300	168100	168100	168200	168100	62
342	20230613	132700	9354393200	168100	168100	168100	168100	43
343	20230613	132600	9347164900	168100	168200	168200	168100	277
344	20230613	132500	9300600500	168100	168200	168200	168100	108
345	20230613	132400	9282438000	168200	168300	168300	168200	128
346	20230613	132300	9260896500	168300	168300	168400	168300	30
347	20230613	132200	9255847400	168300	168300	168400	168300	28
348	20230613	132100	9251134600	168300	168400	168400	168300	49
349	20230613	132000	9242887300	168300	168300	168400	168300	39
350	20230613	131900	9236323300	168300	168300	168400	168300	50
351	20230613	131800	9227905400	168300	168300	168400	168300	86
352	20230613	131700	9213427700	168300	168400	168400	168300	113
353	20230613	131600	9194409400	168400	168300	168400	168300	49
354	20230613	131500	9186161100	168300	168300	168400	168300	49
355	20230613	131400	9177914100	168300	168300	168400	168300	32
356	20230613	131300	9172528400	168400	168300	168400	168300	50
357	20230613	131200	9164112200	168300	168500	168500	168300	82
358	20230613	131100	9150305400	168400	168400	168500	168400	23
359	20230613	131000	9146431700	168400	168400	168500	168400	55
360	20230613	130900	9137169500	168400	168300	168400	168300	85
361	20230613	130800	9122857800	168300	168300	168400	168200	171
362	20230613	130700	9094075200	168200	168200	168300	168100	205
363	20230613	130600	9059596700	168100	168200	168200	168100	161
364	20230613	130500	9032528800	168200	168100	168300	168100	46
365	20230613	130400	9024791900	168100	168000	168200	168000	76
366	20230613	130300	9012019700	168100	168100	168100	168000	42
367	20230613	130200	9004961200	168000	168000	168100	168000	54
368	20230613	130100	8995887800	168100	168200	168200	168000	40
369	20230613	130000	8989163800	168200	168200	168300	168200	53
370	20230613	125900	8980248300	168300	168300	168400	168200	42
371	20230613	125800	8973179500	168300	168400	168400	168300	40
372	20230613	125700	8966446500	168400	168500	168500	168300	181
373	20230613	125600	8935964400	168500	168600	168700	168500	183
374	20230613	125500	8905112100	168600	169000	169200	168600	1087
375	20230613	125400	8721585000	168900	168900	169000	168800	55
376	20230613	125300	8712297900	168700	168600	168900	168500	102
377	20230613	125200	8695086400	168600	168500	168600	168400	146
378	20230613	125100	8670476100	168500	168200	168600	168200	311
379	20230613	125000	8618090900	168200	167900	168200	167900	217
380	20230613	124900	8581613100	168000	168000	168000	167800	68
381	20230613	124800	8570193800	168000	167900	168000	167800	82
382	20230613	124700	8556423500	167800	167700	167900	167700	90
383	20230613	124600	8541322000	167800	167800	167800	167700	45
384	20230613	124500	8533774600	167700	167600	167700	167500	58
385	20230613	124400	8524054700	167700	167600	167700	167500	535
386	20230613	124300	8434433600	167800	167500	167900	167500	71
387	20230613	124200	8422527100	167900	167900	167900	167600	792
388	20230613	124100	8289720700	168000	167800	168100	167800	59
389	20230613	124000	8279814500	167800	168000	168000	167800	48
390	20230613	123900	8271755800	167900	167900	168100	167700	54
391	20230613	123800	8262692100	167900	167900	168100	167800	376
392	20230613	123700	8199550900	167800	167800	167900	167800	113
393	20230613	123600	8180582100	167800	167800	167900	167800	50
394	20230613	123500	8172191600	167800	167700	167900	167700	43
395	20230613	123400	8164977200	167800	167900	168000	167700	1363
396	20230613	123300	7936258800	167900	167800	168000	167800	45
397	20230613	123200	7928703700	167800	167900	168100	167800	981
398	20230613	123100	7764032800	168000	168000	168000	167900	68
399	20230613	123000	7752610100	167900	168100	168100	167900	65
400	20230613	122900	7741692300	168000	167900	168200	167900	42
401	20230613	122800	7734637800	168000	168300	168300	167900	972
402	20230613	122700	7571317900	168200	168200	168300	168200	99
403	20230613	122600	7554657500	168300	168300	168300	168200	48
404	20230613	122500	7546581700	168200	168200	168300	168200	44
405	20230613	122400	7539179700	168200	168000	168400	168000	149
406	20230613	122300	7514126200	168100	168000	168100	168000	56
407	20230613	122200	7504715100	168000	168000	168100	168000	52
408	20230613	122100	7495976900	168100	168000	168100	168000	38
409	20230613	122000	7489590800	168100	168200	168200	168000	139
410	20230613	121900	7466223600	168200	168200	168500	168100	37
411	20230613	121800	7459995600	168200	168400	168500	168100	156
412	20230613	121700	7433751300	168400	168500	168500	168400	87
413	20230613	121600	7419094000	168500	168500	168600	168500	121
414	20230613	121500	7398698400	168500	168300	168500	168300	114
415	20230613	121400	7379499500	168300	168100	168300	168100	122
416	20230613	121300	7358974200	168200	168100	168200	168100	90
417	20230613	121200	7343838500	168100	168100	168200	168000	83
418	20230613	121100	7329887800	168000	167900	168000	167800	67
419	20230613	121000	7318637600	167800	167800	167800	167700	198
420	20230613	120900	7285415000	167800	167800	167800	167700	57
421	20230613	120800	7275854400	167700	167700	167800	167700	48
422	20230613	120700	7267803800	167700	167700	167800	167600	283
423	20230613	120600	7220334500	167700	167600	167700	167600	108
424	20230613	120500	7202229400	167600	167600	167700	167600	57
425	20230613	120400	7192674900	167700	167600	167700	167600	54
426	20230613	120300	7183623100	167600	167700	167700	167600	72
427	20230613	120200	7171551100	167700	167700	167900	167700	129
428	20230613	120100	7149909900	167700	167700	167800	167600	84
429	20230613	120000	7135822800	167600	167700	167700	167600	76
430	20230613	115900	7123084600	167600	167600	167700	167600	91
431	20230613	115800	7107829200	167700	167700	167700	167700	316
432	20230613	115700	7054836000	167700	167700	167800	167700	55
433	20230613	115600	7045610800	167800	167800	167800	167700	50
434	20230613	115500	7037223200	167800	167800	168200	167700	95
435	20230613	115400	7021275800	167800	167800	167800	167700	67
436	20230613	115300	7010037600	167700	167800	168300	167700	91
437	20230613	115200	6994771900	167700	167600	168400	167600	258
438	20230613	115100	6951457300	167600	167600	167700	167500	148
439	20230613	115000	6926642400	167600	167400	167600	167400	88
440	20230613	114900	6911903900	167400	167200	167500	167200	473
441	20230613	114800	6832806300	167100	167300	167600	167100	295
442	20230613	114700	6783469200	167300	167500	167500	167200	348
443	20230613	114600	6725256500	167500	167600	167700	167400	721
444	20230613	114500	6604452700	167600	168000	168000	167500	1465
445	20230613	114400	6358693200	168000	168300	168300	168000	1194
446	20230613	114300	6157910100	168400	168300	168400	168300	35
447	20230613	114200	6152018700	168300	168400	168400	168300	153
448	20230613	114100	6126257600	168400	168400	168500	168400	38
449	20230613	114000	6119858100	168500	168400	168500	168400	70
450	20230613	113900	6108068900	168400	168400	168500	168400	175
451	20230613	113800	6078596500	168400	168400	168500	168400	34
452	20230613	113700	6072869800	168400	168500	168600	168400	59
453	20230613	113600	6062928000	168500	168500	168500	168400	115
454	20230613	113500	6043557500	168500	168500	168500	168400	77
455	20230613	113400	6030586600	168400	168300	168500	168300	64
456	20230613	113300	6019809500	168400	168200	168500	168200	63
457	20230613	113200	6009204300	168200	168100	168200	168000	196
458	20230613	113100	5976250300	168100	168200	168200	168000	135
459	20230613	113000	5953557200	168100	168100	168200	168100	172
460	20230613	112900	5924643300	168200	168200	168200	168000	1064
461	20230613	112800	5745842100	168200	168600	168700	168100	1646
462	20230613	112700	5468741900	168600	168500	168700	168500	419
463	20230613	112600	5398102200	168500	168500	168600	168500	163
464	20230613	112500	5370635100	168600	168600	168600	168500	613
465	20230613	112400	5267314600	168600	168700	168700	168600	267
466	20230613	112300	5222297800	168700	168800	168900	168700	374
467	20230613	112200	5159182900	168900	168900	168900	168800	234
468	20230613	112100	5119682900	168900	168900	169000	168800	63
469	20230613	112000	5109041200	168800	168900	169000	168800	147
470	20230613	111900	5084215600	169000	168900	169000	168900	74
471	20230613	111800	5071711800	168900	168800	168900	168800	217
472	20230613	111700	5035061600	168800	168700	168800	168700	283
473	20230613	111600	4987297100	168800	168800	168800	168700	165
474	20230613	111500	4959446700	168800	169000	169100	168800	1068
475	20230613	111400	4778985600	169000	169000	169100	169000	73
476	20230613	111300	4766646500	169000	169000	169200	169000	162
477	20230613	111200	4739261700	169100	169100	169100	169000	97
478	20230613	111100	4722862300	169100	169100	169100	169000	124
479	20230613	111000	4701895400	169100	169100	169200	169000	205
480	20230613	110900	4667235100	169100	169100	169200	169100	155
481	20230613	110800	4641023300	169100	169200	169300	169100	177
482	20230613	110700	4611072800	169200	169400	169400	169200	137
483	20230613	110600	4587879900	169400	169500	169500	169200	622
484	20230613	110500	4482555800	169500	169600	169600	169500	70
485	20230613	110400	4470687700	169500	169600	169600	169500	61
486	20230613	110300	4460346200	169500	169500	169600	169500	61
487	20230613	110200	4450006200	169500	169600	169700	169500	227
488	20230613	110100	4411515300	169600	169600	169700	169600	174
489	20230613	110000	4381996100	169700	169700	169700	169600	170
490	20230613	105900	4353149700	169700	169700	169700	169600	264
491	20230613	105800	4308357100	169800	169900	169900	169800	112
492	20230613	105700	4289330800	169900	169900	170000	169900	24
493	20230613	105600	4285252500	169900	170100	170100	169900	1248
494	20230613	105500	4073013100	170100	170200	170300	170100	155
495	20230613	105400	4046632100	170300	170400	170400	170300	123
496	20230613	105300	4025684700	170300	170300	170400	170300	16
497	20230613	105200	4022959800	170400	170300	170400	170300	25
498	20230613	105100	4018701300	170400	170400	170500	170300	177
499	20230613	105000	3988540400	170400	170400	170500	170400	130
500	20230613	104900	3966386000	170400	170500	170500	170400	135
501	20230613	104800	3943381300	170400	170500	170500	170400	49
502	20230613	104700	3935028300	170400	170400	170500	170400	46
503	20230613	104600	3927186400	170400	170400	170500	170400	77
504	20230613	104500	3914065500	170400	170400	170500	170400	125
505	20230613	104400	3892760400	170400	170500	170500	170400	146
506	20230613	104300	3867881600	170400	170600	170600	170400	165
507	20230613	104200	3839754900	170600	170300	170600	170300	219
508	20230613	104100	3802453000	170300	170200	170300	170200	297
509	20230613	104000	3751901700	170300	170200	170300	170200	92
510	20230613	103900	3736235000	170300	170300	170300	170300	208
511	20230613	103800	3700812600	170300	170400	170500	170300	181
512	20230613	103700	3669972200	170500	170500	170500	170400	28
513	20230613	103600	3665200700	170400	170600	170700	170400	256
514	20230613	103500	3621547800	170700	170600	170700	170600	35
515	20230613	103400	3615576500	170600	170700	170700	170600	54
516	20230613	103300	3606360000	170700	170700	170800	170700	16
517	20230613	103200	3603628200	170800	170800	170800	170700	13
518	20230613	103100	3601408600	170700	170800	170800	170700	37
519	20230613	103000	3595089500	170700	170700	170800	170700	44
520	20230613	102900	3587577800	170700	170800	170800	170700	52
521	20230613	102800	3578699300	170700	170900	170900	170700	84
522	20230613	102700	3564352300	170800	170800	170800	170700	455
523	20230613	102600	3486638500	170700	170700	170800	170700	37
524	20230613	102500	3480322200	170700	170800	170800	170700	35
525	20230613	102400	3474344600	170800	171000	171000	170800	134
526	20230613	102300	3451456600	171000	171100	171300	170900	1169
527	20230613	102200	3251517600	171400	171300	171400	171100	637
528	20230613	102100	3142425100	171400	171400	171400	171400	190
529	20230613	102000	3109859100	171300	171400	171500	171300	261
530	20230613	101900	3065121500	171300	171400	171400	171300	165
531	20230613	101800	3036841200	171300	171400	171400	171300	43
532	20230613	101700	3029472400	171300	171400	171400	171300	39
533	20230613	101600	3022790500	171500	171200	171500	171200	569
534	20230613	101500	2925291500	171300	171200	171300	171100	191
535	20230613	101400	2892590100	171200	171100	171200	171100	156
536	20230613	101300	2865889700	171100	171200	171300	171100	693
537	20230613	101200	2747200100	171200	170800	171200	170800	1709
538	20230613	101100	2455071400	170800	170800	170900	170700	178
539	20230613	101000	2424670200	170700	170700	170900	170600	402
540	20230613	100900	2356026300	170600	170500	170700	170500	144
541	20230613	100800	2331460400	170500	170300	170500	170300	123
542	20230613	100700	2310495500	170400	170400	170400	170300	131
543	20230613	100600	2288177900	170300	170300	170500	170300	65
544	20230613	100500	2277102400	170300	170300	170400	170300	116
545	20230613	100400	2257340100	170400	170300	170400	170100	174
546	20230613	100300	2227711000	170300	170400	170400	170100	90
547	20230613	100200	2212377000	170400	170700	170700	170300	94
548	20230613	100100	2196353500	170700	170500	170900	170400	361
549	20230613	100000	2134716500	170800	169800	170800	169800	653
550	20230613	095900	2023497600	169600	169700	169800	169500	115
551	20230613	095800	2003989900	169700	169600	169700	169500	22
552	20230613	095700	2000257800	169600	169500	169700	169500	28
553	20230613	095600	1995508700	169500	169500	169500	169400	186
554	20230613	095500	1963982300	169600	169600	169600	169500	9
555	20230613	095400	1962456100	169500	169500	169600	169500	56
556	20230613	095300	1952962300	169500	169600	169600	169500	87
557	20230613	095200	1938208000	169600	169300	169800	169300	237
558	20230613	095100	1898029500	169300	169400	169400	169300	14
559	20230613	095000	1895658200	169400	169400	169500	169300	65
560	20230613	094900	1884648800	169400	169400	169500	169400	51
561	20230613	094800	1876008300	169400	169400	169400	169300	81
562	20230613	094700	1862287000	169400	169600	169600	169400	263
563	20230613	094600	1817703400	169600	169500	169600	169500	16
564	20230613	094500	1814989900	169600	169200	169600	169200	104
565	20230613	094400	1797382300	169300	169200	169300	169200	20
566	20230613	094300	1793996800	169300	169200	169300	169200	19
567	20230613	094200	1790781700	169200	169100	169200	169000	48
568	20230613	094100	1782664900	169100	169100	169100	169000	34
569	20230613	094000	1776917000	169100	169200	169300	169100	318
570	20230613	093900	1723134500	169300	169300	169700	169300	62
571	20230613	093800	1712634300	169300	169300	169700	169300	58
572	20230613	093700	1702810500	169700	169700	169700	169200	23
573	20230613	093600	1698913100	169500	169200	169500	169100	100
574	20230613	093500	1681995700	169200	169000	169200	169000	349
575	20230613	093400	1623000200	169000	169200	169200	169000	291
576	20230613	093300	1573790900	169200	169600	169600	169200	212
577	20230613	093200	1537898200	169600	169900	169900	169600	190
578	20230613	093100	1505652100	169800	169700	169800	169700	55
579	20230613	093000	1496315500	169700	169600	169700	169600	22
580	20230613	092900	1492583300	169700	169700	169700	169600	28
581	20230613	092800	1487833300	169600	169600	169700	169600	78
582	20230613	092700	1474599000	169400	169600	170000	169400	454
583	20230613	092600	1397506200	169600	169800	169800	169600	50
584	20230613	092500	1389023500	169800	169800	169900	169700	75
585	20230613	092400	1376288500	169900	170000	170000	169800	127
586	20230613	092300	1354712400	170000	170300	170400	170000	327
587	20230613	092200	1299052300	170300	170500	170600	170300	244
588	20230613	092100	1257451500	170500	170100	170500	170100	352
589	20230613	092000	1197467100	170100	169300	170100	169300	553
590	20230613	091900	1103678600	169400	169400	169400	169100	71
591	20230613	091800	1091667200	169100	169400	169400	169100	45
592	20230613	091700	1084054200	169500	169100	169500	169000	239
593	20230613	091600	1043642600	169000	169400	169400	169000	834
594	20230613	091500	902591600	169300	169300	169500	169300	14
595	20230613	091400	900220600	169300	169300	169500	169200	177
596	20230613	091300	870235000	169500	169400	169500	169200	245
597	20230613	091200	828750900	169400	169500	169600	169400	471
598	20230613	091100	748930600	169500	169500	169600	169500	29
599	20230613	091000	744014900	169500	169600	169600	169500	44
600	20230613	090900	736555500	169500	169500	169600	169500	17
601	20230613	090800	733673700	169500	169700	169700	169500	187
602	20230613	090700	701957000	169600	169600	169600	169600	130
603	20230613	090600	679909000	169600	170400	170400	169600	323
604	20230613	090500	625003400	170300	170400	170600	170300	346
605	20230613	090400	566014400	170600	170100	170700	170000	247
606	20230613	090300	523918000	170300	170700	170800	170000	762
607	20230613	090200	394208100	170800	170400	170800	170300	979
608	20230613	090100	227278700	170300	170500	170500	169600	137
609	20230613	090000	203977400	170500	170000	170500	169300	1200