KissMeData/214370/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200700	9177268000	196500	196500	196500	196500	2022
3	20230615	200600	9177268000	196500	196500	196500	196500	0
4	20230615	200500	9177268000	196500	196500	196500	196500	0
5	20230615	200400	9177268000	196500	196500	196500	196500	0
6	20230615	200300	9177268000	196500	196500	196500	196500	0
7	20230615	200200	9177268000	196500	196500	196500	196500	0
8	20230615	200100	9177268000	196500	196500	196500	196500	0
9	20230615	200000	9177268000	196500	196500	196500	196500	0
10	20230615	195900	9177268000	196500	196500	196500	196500	0
11	20230615	195800	9177268000	196500	196500	196500	196500	0
12	20230615	195700	9177268000	196500	196500	196500	196500	0
13	20230615	195600	9177268000	196500	196500	196500	196500	0
14	20230615	195500	9177268000	196500	196500	196500	196500	0
15	20230615	195400	9177268000	196500	196500	196500	196500	0
16	20230615	195300	9177268000	196500	196500	196500	196500	0
17	20230615	195200	9177268000	196500	196500	196500	196500	0
18	20230615	195100	9177268000	196500	196500	196500	196500	0
19	20230615	195000	9177268000	196500	196500	196500	196500	0
20	20230615	194900	9177268000	196500	196500	196500	196500	0
21	20230615	194800	9177268000	196500	196500	196500	196500	0
22	20230615	194700	9177268000	196500	196500	196500	196500	0
23	20230615	194600	9177268000	196500	196500	196500	196500	0
24	20230615	194500	9177268000	196500	196500	196500	196500	0
25	20230615	194400	9177268000	196500	196500	196500	196500	0
26	20230615	194300	9177268000	196500	196500	196500	196500	0
27	20230615	194200	9177268000	196500	196500	196500	196500	0
28	20230615	194100	9177268000	196500	196500	196500	196500	0
29	20230615	194000	9177268000	196500	196500	196500	196500	0
30	20230615	193900	9177268000	196500	196500	196500	196500	0
31	20230615	193800	9177268000	196500	196500	196500	196500	0
32	20230615	193700	9177268000	196500	196500	196500	196500	2022
33	20230615	193600	9177268000	196500	196500	196500	196500	0
34	20230615	193500	9177268000	196500	196500	196500	196500	0
35	20230615	193400	9177268000	196500	196500	196500	196500	0
36	20230615	193300	9177268000	196500	196500	196500	196500	0
37	20230615	193200	9177268000	196500	196500	196500	196500	0
38	20230615	193100	9177268000	196500	196500	196500	196500	0
39	20230615	193000	9177268000	196500	196500	196500	196500	0
40	20230615	192900	9177268000	196500	196500	196500	196500	0
41	20230615	192800	9177268000	196500	196500	196500	196500	0
42	20230615	192700	9177268000	196500	196500	196500	196500	0
43	20230615	192600	9177268000	196500	196500	196500	196500	0
44	20230615	192500	9177268000	196500	196500	196500	196500	0
45	20230615	192400	9177268000	196500	196500	196500	196500	0
46	20230615	192300	9177268000	196500	196500	196500	196500	0
47	20230615	192200	9177268000	196500	196500	196500	196500	0
48	20230615	192100	9177268000	196500	196500	196500	196500	0
49	20230615	192000	9177268000	196500	196500	196500	196500	0
50	20230615	191900	9177268000	196500	196500	196500	196500	0
51	20230615	191800	9177268000	196500	196500	196500	196500	0
52	20230615	191700	9177268000	196500	196500	196500	196500	0
53	20230615	191600	9177268000	196500	196500	196500	196500	0
54	20230615	191500	9177268000	196500	196500	196500	196500	0
55	20230615	191400	9177268000	196500	196500	196500	196500	0
56	20230615	191300	9177268000	196500	196500	196500	196500	0
57	20230615	191200	9177268000	196500	196500	196500	196500	0
58	20230615	191100	9177268000	196500	196500	196500	196500	0
59	20230615	191000	9177268000	196500	196500	196500	196500	0
60	20230615	190900	9177268000	196500	196500	196500	196500	0
61	20230615	190800	9177268000	196500	196500	196500	196500	0
62	20230615	190700	9177268000	196500	196500	196500	196500	2022
63	20230615	190600	9177268000	196500	196500	196500	196500	0
64	20230615	190500	9177268000	196500	196500	196500	196500	0
65	20230615	190400	9177268000	196500	196500	196500	196500	0
66	20230615	190300	9177268000	196500	196500	196500	196500	0
67	20230615	190200	9177268000	196500	196500	196500	196500	0
68	20230615	190100	9177268000	196500	196500	196500	196500	0
69	20230615	190000	9177268000	196500	196500	196500	196500	0
70	20230615	185900	9177268000	196500	196500	196500	196500	0
71	20230615	185800	9177268000	196500	196500	196500	196500	0
72	20230615	185700	9177268000	196500	196500	196500	196500	0
73	20230615	185600	9177268000	196500	196500	196500	196500	0
74	20230615	185500	9177268000	196500	196500	196500	196500	0
75	20230615	185400	9177268000	196500	196500	196500	196500	0
76	20230615	185300	9177268000	196500	196500	196500	196500	0
77	20230615	185200	9177268000	196500	196500	196500	196500	0
78	20230615	185100	9177268000	196500	196500	196500	196500	0
79	20230615	185000	9177268000	196500	196500	196500	196500	0
80	20230615	184900	9177268000	196500	196500	196500	196500	0
81	20230615	184800	9177268000	196500	196500	196500	196500	0
82	20230615	184700	9177268000	196500	196500	196500	196500	0
83	20230615	184600	9177268000	196500	196500	196500	196500	0
84	20230615	184500	9177268000	196500	196500	196500	196500	0
85	20230615	184400	9177268000	196500	196500	196500	196500	0
86	20230615	184300	9177268000	196500	196500	196500	196500	0
87	20230615	184200	9177268000	196500	196500	196500	196500	0
88	20230615	184100	9177268000	196500	196500	196500	196500	0
89	20230615	184000	9177268000	196500	196500	196500	196500	0
90	20230615	183900	9177268000	196500	196500	196500	196500	0
91	20230615	183800	9177268000	196500	196500	196500	196500	0
92	20230615	183700	9177268000	196500	196500	196500	196500	2022
93	20230615	183600	9177268000	196500	196500	196500	196500	0
94	20230615	183500	9177268000	196500	196500	196500	196500	0
95	20230615	183400	9177268000	196500	196500	196500	196500	0
96	20230615	183300	9177268000	196500	196500	196500	196500	0
97	20230615	183200	9177268000	196500	196500	196500	196500	0
98	20230615	183100	9177268000	196500	196500	196500	196500	0
99	20230615	183000	9177268000	196500	196500	196500	196500	0
100	20230615	182900	9177268000	196500	196500	196500	196500	0
101	20230615	182800	9177268000	196500	196500	196500	196500	0
102	20230615	182700	9177268000	196500	196500	196500	196500	0
103	20230615	182600	9177268000	196500	196500	196500	196500	0
104	20230615	182500	9177268000	196500	196500	196500	196500	0
105	20230615	182400	9177268000	196500	196500	196500	196500	0
106	20230615	182300	9177268000	196500	196500	196500	196500	0
107	20230615	182200	9177268000	196500	196500	196500	196500	0
108	20230615	182100	9177268000	196500	196500	196500	196500	0
109	20230615	182000	9177268000	196500	196500	196500	196500	0
110	20230615	181900	9177268000	196500	196500	196500	196500	0
111	20230615	181800	9177268000	196500	196500	196500	196500	0
112	20230615	181700	9177268000	196500	196500	196500	196500	0
113	20230615	181600	9177268000	196500	196500	196500	196500	0
114	20230615	181500	9177268000	196500	196500	196500	196500	0
115	20230615	181400	9177268000	196500	196500	196500	196500	0
116	20230615	181300	9177268000	196500	196500	196500	196500	0
117	20230615	181200	9177268000	196500	196500	196500	196500	0
118	20230615	181100	9177268000	196500	196500	196500	196500	0
119	20230615	181000	9177268000	196500	196500	196500	196500	0
120	20230615	180900	9177268000	196500	196500	196500	196500	0
121	20230615	180800	9177268000	196500	196500	196500	196500	0
122	20230615	180700	9177268000	196500	196500	196500	196500	2022
123	20230615	180600	9177268000	196500	196500	196500	196500	0
124	20230615	180500	9177268000	196500	196500	196500	196500	0
125	20230615	180400	9177268000	196500	196500	196500	196500	0
126	20230615	180300	9177268000	196500	196500	196500	196500	0
127	20230615	180200	9177268000	196500	196500	196500	196500	0
128	20230615	180100	9177268000	196500	196500	196500	196500	0
129	20230615	180000	9177268000	196500	196500	196500	196500	0
130	20230615	175900	9177268000	196500	196500	196500	196500	0
131	20230615	175800	9177268000	196500	196500	196500	196500	0
132	20230615	175700	9177268000	196500	196500	196500	196500	0
133	20230615	175600	9177268000	196500	196500	196500	196500	0
134	20230615	175500	9177268000	196500	196500	196500	196500	0
135	20230615	175400	9177268000	196500	196500	196500	196500	0
136	20230615	175300	9177268000	196500	196500	196500	196500	0
137	20230615	175200	9177268000	196500	196500	196500	196500	0
138	20230615	175100	9177268000	196500	196500	196500	196500	0
139	20230615	175000	9177268000	196500	196500	196500	196500	0
140	20230615	174900	9177268000	196500	196500	196500	196500	0
141	20230615	174800	9177268000	196500	196500	196500	196500	0
142	20230615	174700	9177268000	196500	196500	196500	196500	0
143	20230615	174600	9177268000	196500	196500	196500	196500	0
144	20230615	174500	9177268000	196500	196500	196500	196500	0
145	20230615	174400	9177268000	196500	196500	196500	196500	0
146	20230615	174300	9177268000	196500	196500	196500	196500	0
147	20230615	174200	9177268000	196500	196500	196500	196500	0
148	20230615	174100	9177268000	196500	196500	196500	196500	0
149	20230615	174000	9177268000	196500	196500	196500	196500	0
150	20230615	173900	9177268000	196500	196500	196500	196500	0
151	20230615	173800	9177268000	196500	196500	196500	196500	0
152	20230615	173700	9177268000	196500	196500	196500	196500	2022
153	20230615	173600	9177268000	196500	196500	196500	196500	0
154	20230615	173500	9177268000	196500	196500	196500	196500	0
155	20230615	173400	9177268000	196500	196500	196500	196500	0
156	20230615	173300	9177268000	196500	196500	196500	196500	0
157	20230615	173200	9177268000	196500	196500	196500	196500	0
158	20230615	173100	9177268000	196500	196500	196500	196500	0
159	20230615	173000	9177268000	196500	196500	196500	196500	0
160	20230615	172900	9177268000	196500	196500	196500	196500	0
161	20230615	172800	9177268000	196500	196500	196500	196500	0
162	20230615	172700	9177268000	196500	196500	196500	196500	0
163	20230615	172600	9177268000	196500	196500	196500	196500	0
164	20230615	172500	9177268000	196500	196500	196500	196500	0
165	20230615	172400	9177268000	196500	196500	196500	196500	0
166	20230615	172300	9177268000	196500	196500	196500	196500	0
167	20230615	172200	9177268000	196500	196500	196500	196500	0
168	20230615	172100	9177268000	196500	196500	196500	196500	0
169	20230615	172000	9177268000	196500	196500	196500	196500	0
170	20230615	171900	9177268000	196500	196500	196500	196500	0
171	20230615	171800	9177268000	196500	196500	196500	196500	0
172	20230615	171700	9177268000	196500	196500	196500	196500	0
173	20230615	171600	9177268000	196500	196500	196500	196500	0
174	20230615	171500	9177268000	196500	196500	196500	196500	0
175	20230615	171400	9177268000	196500	196500	196500	196500	0
176	20230615	171300	9177268000	196500	196500	196500	196500	0
177	20230615	171200	9177268000	196500	196500	196500	196500	0
178	20230615	171100	9177268000	196500	196500	196500	196500	0
179	20230615	171000	9177268000	196500	196500	196500	196500	0
180	20230615	170900	9177268000	196500	196500	196500	196500	0
181	20230615	170800	9177268000	196500	196500	196500	196500	0
182	20230615	170700	9177268000	196500	196500	196500	196500	2022
183	20230615	170600	9177268000	196500	196500	196500	196500	0
184	20230615	170500	9177268000	196500	196500	196500	196500	0
185	20230615	170400	9177268000	196500	196500	196500	196500	0
186	20230615	170300	9177268000	196500	196500	196500	196500	0
187	20230615	170200	9177268000	196500	196500	196500	196500	0
188	20230615	170100	9177268000	196500	196500	196500	196500	0
189	20230615	170000	9177268000	196500	196500	196500	196500	0
190	20230615	165900	9177268000	196500	196500	196500	196500	0
191	20230615	165800	9177268000	196500	196500	196500	196500	0
192	20230615	165700	9177268000	196500	196500	196500	196500	0
193	20230615	165600	9177268000	196500	196500	196500	196500	0
194	20230615	165500	9177268000	196500	196500	196500	196500	0
195	20230615	165400	9177268000	196500	196500	196500	196500	0
196	20230615	165300	9177268000	196500	196500	196500	196500	0
197	20230615	165200	9177268000	196500	196500	196500	196500	0
198	20230615	165100	9177268000	196500	196500	196500	196500	0
199	20230615	165000	9177268000	196500	196500	196500	196500	0
200	20230615	164900	9177268000	196500	196500	196500	196500	0
201	20230615	164800	9177268000	196500	196500	196500	196500	0
202	20230615	164700	9177268000	196500	196500	196500	196500	0
203	20230615	164600	9177268000	196500	196500	196500	196500	0
204	20230615	164500	9177268000	196500	196500	196500	196500	0
205	20230615	164400	9177268000	196500	196500	196500	196500	0
206	20230615	164300	9177268000	196500	196500	196500	196500	0
207	20230615	164200	9177268000	196500	196500	196500	196500	0
208	20230615	164100	9177268000	196500	196500	196500	196500	0
209	20230615	164000	9177268000	196500	196500	196500	196500	0
210	20230615	163900	9177268000	196500	196500	196500	196500	0
211	20230615	163800	9177268000	196500	196500	196500	196500	0
212	20230615	163700	9177268000	196500	196500	196500	196500	2022
213	20230615	163600	9177268000	196500	196500	196500	196500	0
214	20230615	163500	9177268000	196500	196500	196500	196500	0
215	20230615	163400	9177268000	196500	196500	196500	196500	0
216	20230615	163300	9177268000	196500	196500	196500	196500	0
217	20230615	163200	9177268000	196500	196500	196500	196500	0
218	20230615	163100	9177268000	196500	196500	196500	196500	0
219	20230615	163000	9177268000	196500	196500	196500	196500	0
220	20230615	162900	9177268000	196500	196500	196500	196500	0
221	20230615	162800	9177268000	196500	196500	196500	196500	0
222	20230615	162700	9177268000	196500	196500	196500	196500	0
223	20230615	162600	9177268000	196500	196500	196500	196500	0
224	20230615	162500	9177268000	196500	196500	196500	196500	0
225	20230615	162400	9177268000	196500	196500	196500	196500	0
226	20230615	162300	9177268000	196500	196500	196500	196500	0
227	20230615	162200	9177268000	196500	196500	196500	196500	0
228	20230615	162100	9177268000	196500	196500	196500	196500	0
229	20230615	162000	9177268000	196500	196500	196500	196500	0
230	20230615	161900	9177268000	196500	196500	196500	196500	0
231	20230615	161800	9177268000	196500	196500	196500	196500	0
232	20230615	161700	9177268000	196500	196500	196500	196500	0
233	20230615	161600	9177268000	196500	196500	196500	196500	0
234	20230615	161500	9177268000	196500	196500	196500	196500	0
235	20230615	161400	9177268000	196500	196500	196500	196500	0
236	20230615	161300	9177268000	196500	196500	196500	196500	0
237	20230615	161200	9177268000	196500	196500	196500	196500	0
238	20230615	161100	9177268000	196500	196500	196500	196500	0
239	20230615	161000	9177268000	196500	196500	196500	196500	0
240	20230615	160900	9177268000	196500	196500	196500	196500	0
241	20230615	160800	9177268000	196500	196500	196500	196500	0
242	20230615	160700	9177268000	196500	196500	196500	196500	2022
243	20230615	160600	9177268000	196500	196500	196500	196500	0
244	20230615	160500	9177268000	196500	196500	196500	196500	0
245	20230615	160400	9177268000	196500	196500	196500	196500	0
246	20230615	160300	9177268000	196500	196500	196500	196500	0
247	20230615	160200	9177268000	196500	196500	196500	196500	0
248	20230615	160100	9177268000	196500	196500	196500	196500	0
249	20230615	160000	9177268000	196500	196500	196500	196500	0
250	20230615	155900	9177268000	196500	196500	196500	196500	0
251	20230615	155800	9177268000	196500	196500	196500	196500	0
252	20230615	155700	9177268000	196500	196500	196500	196500	0
253	20230615	155600	9177268000	196500	196500	196500	196500	0
254	20230615	155500	9177268000	196500	196500	196500	196500	0
255	20230615	155400	9177268000	196500	196500	196500	196500	0
256	20230615	155300	9177268000	196500	196500	196500	196500	0
257	20230615	155200	9177268000	196500	196500	196500	196500	0
258	20230615	155100	9177268000	196500	196500	196500	196500	0
259	20230615	155000	9177268000	196500	196500	196500	196500	0
260	20230615	154900	9177268000	196500	196500	196500	196500	0
261	20230615	154800	9177268000	196500	196500	196500	196500	0
262	20230615	154700	9177268000	196500	196500	196500	196500	0
263	20230615	154600	9177268000	196500	196500	196500	196500	0
264	20230615	154500	9177268000	196500	196500	196500	196500	0
265	20230615	154400	9177268000	196500	196500	196500	196500	0
266	20230615	154300	9177268000	196500	196500	196500	196500	0
267	20230615	154200	9177268000	196500	196500	196500	196500	0
268	20230615	154100	9177268000	196500	196500	196500	196500	0
269	20230615	154000	9177268000	196500	196500	196500	196500	0
270	20230615	153900	9177268000	196500	196500	196500	196500	0
271	20230615	153800	9177268000	196500	196500	196500	196500	0
272	20230615	153700	9177268000	196500	196500	196500	196500	2022
273	20230615	153600	9177268000	196500	196500	196500	196500	0
274	20230615	153500	9177268000	196500	196500	196500	196500	0
275	20230615	153400	9177268000	196500	196500	196500	196500	0
276	20230615	153300	9177268000	196500	196500	196500	196500	0
277	20230615	153200	9177268000	196500	196500	196500	196500	0
278	20230615	153100	9177268000	196500	196500	196500	196500	0
279	20230615	153000	9177268000	196500	196500	196500	196500	2022
280	20230615	152900	8779945000	197200	197200	197200	197200	0
281	20230615	152800	8779945000	197200	197200	197200	197200	0
282	20230615	152700	8779945000	197200	197200	197200	197200	0
283	20230615	152600	8779945000	197200	197200	197200	197200	0
284	20230615	152500	8779945000	197200	197200	197200	197200	0
285	20230615	152400	8779945000	197200	197200	197200	197200	0
286	20230615	152300	8779945000	197200	197200	197200	197200	0
287	20230615	152200	8779945000	197200	197200	197200	197200	0
288	20230615	152100	8779945000	197200	197200	197200	197200	0
289	20230615	152000	8779945000	197200	197200	197200	197200	0
290	20230615	151900	8779945000	197200	197200	197300	196800	62
291	20230615	151800	8767732600	197200	197400	197400	197200	80
292	20230615	151700	8751947200	197300	197400	197400	196700	53
293	20230615	151600	8741490800	196700	197400	197400	196700	295
294	20230615	151500	8683276900	197400	197100	197500	196400	216
295	20230615	151400	8640659700	197100	197300	197300	195800	1642
296	20230615	151300	8318378400	197400	197500	197500	197400	55
297	20230615	151200	8307519300	197500	197500	197500	197500	1
298	20230615	151100	8307321800	197500	197400	197500	197400	12
299	20230615	151000	8304952500	197200	197700	197700	197000	174
300	20230615	150900	8270593300	197800	197800	197900	197800	44
301	20230615	150800	8261889000	197800	197700	197800	197700	23
302	20230615	150700	8257341500	197800	197400	198200	197400	547
303	20230615	150600	8149116500	197400	197400	197400	197400	15
304	20230615	150500	8146155500	197400	197300	197400	197300	26
305	20230615	150400	8141023500	197300	197300	197300	197300	7
306	20230615	150300	8139642400	197400	196600	197400	196500	617
307	20230615	150200	8018239000	196600	196600	196600	196600	2
308	20230615	150100	8017845800	196500	196500	196500	196500	16
309	20230615	150000	8014701800	196500	196700	196700	196500	27
310	20230615	145900	8009392000	196700	196400	196700	196400	38
311	20230615	145800	8001922600	196300	196300	196400	196300	110
312	20230615	145700	7980325500	196300	196900	197000	196200	728
313	20230615	145600	7837119100	197000	197200	197200	197000	65
314	20230615	145500	7824307700	197200	197200	197200	197200	11
315	20230615	145400	7822138500	197100	197200	197200	197100	40
316	20230615	145300	7814250700	197200	197300	197300	197200	3
317	20230615	145200	7813659000	197200	197200	197200	197200	1
318	20230615	145100	7813461800	197200	197500	197500	197200	61
319	20230615	145000	7801423100	197500	197500	197500	197500	22
320	20230615	144900	7797078100	197500	197500	197500	197500	55
321	20230615	144800	7786215600	197600	197600	197600	197500	10
322	20230615	144700	7784239700	197500	197500	197500	197500	11
323	20230615	144600	7782067200	197500	197500	197500	197500	32
324	20230615	144500	7775747200	197500	197600	197600	197500	40
325	20230615	144400	7767847100	197500	197500	197500	197500	0
326	20230615	144300	7767847100	197500	197500	197500	197500	0
327	20230615	144200	7767847100	197500	197700	197700	197500	24
328	20230615	144100	7763104400	197900	197900	198000	197800	146
329	20230615	144000	7734213000	197900	198000	198000	197900	108
330	20230615	143900	7712829800	198000	198000	198000	198000	3
331	20230615	143800	7712235800	198000	197900	198000	197900	8
332	20230615	143700	7710651900	197900	198000	198000	197900	8
333	20230615	143600	7709068000	198000	197900	198000	197900	11
334	20230615	143500	7706891000	198000	197900	198000	197900	24
335	20230615	143400	7702140000	198000	197900	198000	197900	9
336	20230615	143300	7700358700	197900	198000	198000	197900	61
337	20230615	143200	7688286700	197900	197900	197900	197900	2
338	20230615	143100	7687890900	198000	198000	198000	198000	6
339	20230615	143000	7686702900	197900	197700	197900	197700	31
340	20230615	142900	7680570100	197600	197600	197700	197600	7
341	20230615	142800	7679186400	197500	197400	197500	197400	44
342	20230615	142700	7670499800	197400	197400	197400	197400	57
343	20230615	142600	7659248000	197300	196900	197300	196900	30
344	20230615	142500	7653332500	196700	196500	196700	196500	38
345	20230615	142400	7645858100	196300	196100	196300	196100	88
346	20230615	142300	7628591500	196200	196900	196900	196200	716
347	20230615	142200	7487708500	197100	197200	197200	197000	45
348	20230615	142100	7478839800	197100	197100	197100	197100	1
349	20230615	142000	7478642700	197200	197200	197200	197200	5
350	20230615	141900	7477656700	197100	197100	197100	197100	38
351	20230615	141800	7470166900	197100	197100	197100	197100	8
352	20230615	141700	7468590100	197200	197500	197500	197200	4
353	20230615	141600	7467801000	197500	197000	197500	197000	55
354	20230615	141500	7456965300	196900	196700	196900	196700	87
355	20230615	141400	7439848700	196700	197200	197200	196600	292
356	20230615	141300	7382327600	197200	197200	197200	197200	10
357	20230615	141200	7380355600	197300	197300	197300	197300	68
358	20230615	141100	7366939200	197300	197500	197500	197200	196
359	20230615	141000	7328263700	197600	197600	197600	197600	24
360	20230615	140900	7323521300	197700	197700	197700	197700	4
361	20230615	140800	7322730500	197800	197900	197900	197800	31
362	20230615	140700	7316595800	198000	198000	198000	198000	1
363	20230615	140600	7316397800	198000	198000	198000	197900	13
364	20230615	140500	7313824000	198000	198000	198000	198000	30
365	20230615	140400	7307884000	198100	198100	198100	198100	39
366	20230615	140300	7300158100	198200	198100	198200	198100	15
367	20230615	140200	7297186500	198200	198400	198400	198200	201
368	20230615	140100	7257340700	198400	198500	198500	198300	344
369	20230615	140000	7189098600	198500	198500	198500	198500	0
370	20230615	135900	7189098600	198500	198500	198500	198500	1
371	20230615	135800	7188900100	198600	198600	198600	198600	2
372	20230615	135700	7188502900	198500	198500	198500	198500	4
373	20230615	135600	7187708900	198500	198500	198500	198500	0
374	20230615	135500	7187708900	198500	198500	198500	198500	1
375	20230615	135400	7187510400	198400	198400	198400	198400	38
376	20230615	135300	7179971200	198400	198300	198400	198300	17
377	20230615	135200	7176600000	198400	198400	198400	198400	12
378	20230615	135100	7174219200	198300	198300	198300	198300	0
379	20230615	135000	7174219200	198300	198800	198800	198300	126
380	20230615	134900	7149213700	198800	198600	198800	198600	19
381	20230615	134800	7145438500	198700	198800	198800	198700	23
382	20230615	134700	7140867700	198800	198800	198800	198800	5
383	20230615	134600	7139873700	198700	198700	198700	198700	5
384	20230615	134500	7138880200	198700	198700	198700	198700	43
385	20230615	134400	7130336100	198700	198800	198800	198700	25
386	20230615	134300	7125367700	198700	198700	198800	198700	80
387	20230615	134200	7109468200	198600	198600	198600	198600	3
388	20230615	134100	7108872400	198500	198600	198600	198500	31
389	20230615	134000	7102717400	198500	198600	198600	198500	6
390	20230615	133900	7101525900	198600	198600	198600	198600	5
391	20230615	133800	7100532900	198500	198600	198600	198500	6
392	20230615	133700	7099341400	198600	198600	198600	198600	5
393	20230615	133600	7098348400	198600	198600	198600	198600	7
394	20230615	133500	7096958200	198400	198300	198400	198300	36
395	20230615	133400	7089817400	198300	198300	198400	198200	157
396	20230615	133300	7058698400	198200	198300	198400	198200	43
397	20230615	133200	7050173500	198300	198300	198300	198200	102
398	20230615	133100	7029948200	198200	198300	198400	198200	42
399	20230615	133000	7021621600	198300	198900	198900	198300	172
400	20230615	132900	6987463700	198900	198900	198900	198900	6
401	20230615	132800	6986270300	198800	198900	199000	198800	42
402	20230615	132700	6977917200	198900	199300	199300	198900	116
403	20230615	132600	6954827200	199400	199700	199700	199000	140
404	20230615	132500	6926912000	199700	199700	199800	199700	116
405	20230615	132400	6903746300	199700	199700	199700	199700	5
406	20230615	132300	6902747800	199700	199600	199700	199600	101
407	20230615	132200	6882582700	199600	199600	199700	199600	66
408	20230615	132100	6869408400	199700	199700	199700	199500	383
409	20230615	132000	6792967100	199600	199700	199700	199600	154
410	20230615	131900	6762228200	199700	199700	199700	199700	13
411	20230615	131800	6759632100	199600	199700	199700	199600	9
412	20230615	131700	6757835200	199700	199700	199700	199700	5
413	20230615	131600	6756836700	199600	199800	199800	199600	100
414	20230615	131500	6736866900	199800	199800	199800	199800	5
415	20230615	131400	6735867900	199700	199900	200000	199700	88
416	20230615	131300	6718281600	199900	199900	199900	199900	7
417	20230615	131200	6716882300	199900	199700	200000	199600	749
418	20230615	131100	6567139700	199600	199700	199700	199600	12
419	20230615	131000	6564743400	199700	199800	199800	199700	8
420	20230615	130900	6563145300	199700	199700	199800	199700	7
421	20230615	130800	6561747200	199700	199800	199800	199700	80
422	20230615	130700	6545766700	199700	199700	199700	199700	6
423	20230615	130600	6544568500	199700	199600	199700	199600	64
424	20230615	130500	6531792900	199500	199600	199600	199500	16
425	20230615	130400	6528599400	199500	199700	199800	199500	579
426	20230615	130300	6413056600	199500	199700	199700	199500	29
427	20230615	130200	6407268100	199600	199600	199800	199500	229
428	20230615	130100	6361534900	199600	199700	199700	199600	32
429	20230615	130000	6355145900	199600	199700	199700	199600	69
430	20230615	125900	6341367500	199700	199800	199800	199700	97
431	20230615	125800	6321996100	199800	199800	199800	199800	121
432	20230615	125700	6297820300	199800	199800	199800	199800	5
433	20230615	125600	6296821300	199700	199800	199800	199700	21
434	20230615	125500	6292626300	199800	199700	199800	199700	86
435	20230615	125400	6275444000	199700	199400	199800	199400	718
436	20230615	125300	6132085600	199400	199400	199400	199400	95
437	20230615	125200	6113142600	199400	199400	199400	199300	10
438	20230615	125100	6111148900	199400	199300	199400	199300	9
439	20230615	125000	6109354500	199400	199400	199400	199400	5
440	20230615	124900	6108357500	199300	199400	199400	199300	11
441	20230615	124800	6106164200	199400	199500	199500	199400	35
442	20230615	124700	6099184900	199500	199400	199500	199300	97
443	20230615	124600	6079838300	199400	199400	199400	199200	67
444	20230615	124500	6066484700	199400	199400	199400	199400	87
445	20230615	124400	6049136900	199300	199400	199400	199300	14
446	20230615	124300	6046346100	199400	199300	199400	199300	18
447	20230615	124200	6042758200	199300	199200	199300	199200	103
448	20230615	124100	6022236400	199100	199300	199300	199100	41
449	20230615	124000	6014067200	199500	199100	199500	199100	32
450	20230615	123900	6007694000	199100	199400	199400	198900	259
451	20230615	123800	5956073300	199400	199600	199700	199400	176
452	20230615	123700	5920949900	199600	199700	199700	199600	14
453	20230615	123600	5918155000	199600	199700	199800	199600	122
454	20230615	123500	5893792100	199700	199400	199700	199400	546
455	20230615	123400	5784871200	199400	199400	199400	199400	23
456	20230615	123300	5780285000	199300	199300	199300	199300	34
457	20230615	123200	5773508800	199200	199300	199300	199200	13
458	20230615	123100	5770918100	199300	199300	199300	199300	5
459	20230615	123000	5769921600	199200	199400	199400	199200	149
460	20230615	122900	5740226600	199300	199200	199400	199200	39
461	20230615	122800	5732456700	199100	199000	199100	199000	14
462	20230615	122700	5729669500	198900	198900	198900	198900	4
463	20230615	122600	5728873900	198800	198700	198800	198600	17
464	20230615	122500	5725496800	198600	198600	198600	198500	17
465	20230615	122400	5722120900	198600	198600	198600	198600	15
466	20230615	122300	5719141900	198600	198600	198600	198600	36
467	20230615	122200	5711992300	198700	198800	198800	198700	46
468	20230615	122100	5702849300	198800	198900	198900	198700	41
469	20230615	122000	5694697200	198900	199100	199100	198900	153
470	20230615	121900	5664248600	199200	199400	199600	199100	276
471	20230615	121800	5609254900	199400	199200	199400	199200	62
472	20230615	121700	5596899300	199300	199500	199500	199300	51
473	20230615	121600	5586732000	199400	199300	199400	199300	65
474	20230615	121500	5573775900	199300	199300	199300	199300	22
475	20230615	121400	5569391300	199300	199100	199300	198800	475
476	20230615	121300	5474843900	199000	199200	199200	199000	52
477	20230615	121200	5464490600	199100	199000	199200	198900	120
478	20230615	121100	5440598600	199000	198900	199000	198900	14
479	20230615	121000	5437813600	199000	198900	199000	198900	10
480	20230615	120900	5435824500	199000	199000	199000	199000	21
481	20230615	120800	5431645500	199100	199100	199100	199100	20
482	20230615	120700	5427663500	198900	199100	199100	198900	65
483	20230615	120600	5414730200	199100	199200	199200	199100	24
484	20230615	120500	5409950500	199100	199000	199100	199000	41
485	20230615	120400	5401789400	199000	199300	199300	199000	52
486	20230615	120300	5391433600	199300	199300	199300	199300	0
487	20230615	120200	5391433600	199300	198900	199300	198900	34
488	20230615	120100	5384669000	198800	198800	198800	198800	10
489	20230615	120000	5382681000	198800	199000	199000	198800	25
490	20230615	115900	5377707800	199300	199300	199300	199300	1
491	20230615	115800	5377508500	199300	199200	199300	198900	95
492	20230615	115700	5358582700	199300	198400	199300	198400	165
493	20230615	115600	5325799500	198400	198300	198400	198300	35
494	20230615	115500	5318858400	198400	197900	198400	197800	226
495	20230615	115400	5274105900	198000	198400	198400	198000	127
496	20230615	115300	5248940100	198300	198200	198300	198100	33
497	20230615	115200	5242398300	198100	198100	198300	198100	80
498	20230615	115100	5226549300	198100	198300	198300	198000	99
499	20230615	115000	5206938000	198300	198400	198500	198300	91
500	20230615	114900	5188886200	198500	198400	198500	198400	23
501	20230615	114800	5184322300	198400	198400	198400	198300	59
502	20230615	114700	5172618100	198300	198800	198800	198300	109
503	20230615	114600	5150984100	198700	198700	198700	198700	12
504	20230615	114500	5148599700	198600	198800	198800	198600	107
505	20230615	114400	5127346100	198800	198700	198800	198700	8
506	20230615	114300	5125756100	198600	198700	198700	198600	38
507	20230615	114200	5118206400	199000	197800	199100	197800	374
508	20230615	114100	5044087900	197800	198000	198200	197800	223
509	20230615	114000	4999935700	198100	198800	198800	198000	129
510	20230615	113900	4974355900	198900	199100	199100	198900	71
511	20230615	113800	4960221600	199100	199400	199400	198900	116
512	20230615	113700	4937131600	199300	199000	199300	199000	173
513	20230615	113600	4902674500	199000	199000	199000	198900	197
514	20230615	113500	4863474200	198800	198500	198800	198500	270
515	20230615	113400	4809844500	198600	198700	198700	198600	44
516	20230615	113300	4801105000	198600	198200	198700	197700	402
517	20230615	113200	4721382600	198200	197600	198500	197600	153
518	20230615	113100	4691108100	197700	197900	197900	197600	58
519	20230615	113000	4679641200	197600	197900	198000	197600	93
520	20230615	112900	4661238200	197900	197800	198900	197800	527
521	20230615	112800	4556773300	197800	197500	199900	197500	1332
522	20230615	112700	4291732800	197400	197500	197500	197400	69
523	20230615	112600	4278106900	197500	197200	197500	197200	182
524	20230615	112500	4242178700	197300	197200	197300	197200	36
525	20230615	112400	4235076500	197000	197100	197100	197000	2
526	20230615	112300	4234682400	197100	197000	197100	197000	26
527	20230615	112200	4229559900	197000	197200	197300	196900	122
528	20230615	112100	4205514000	197300	197300	197300	197300	31
529	20230615	112000	4199397700	197300	197300	197400	197300	36
530	20230615	111900	4192293700	197400	197200	197400	197200	74
531	20230615	111800	4177695900	197100	197000	197100	197000	71
532	20230615	111700	4163708300	197000	196800	197200	196800	120
533	20230615	111600	4140078200	196700	196200	196700	196200	108
534	20230615	111500	4118872800	196200	195900	196200	195900	57
535	20230615	111400	4107697500	195900	196000	196100	195800	217
536	20230615	111300	4065185400	196100	196300	196300	196100	123
537	20230615	111200	4041051500	196200	196200	196300	196200	35
538	20230615	111100	4034183900	196200	196800	196800	196200	141
539	20230615	111000	4006462900	196800	197200	197200	196800	92
540	20230615	110900	3988341900	197200	197000	197200	197000	85
541	20230615	110800	3971584000	196800	196900	196900	196800	21
542	20230615	110700	3967450700	196900	197100	197100	196900	19
543	20230615	110600	3963709400	197100	197000	197100	196900	201
544	20230615	110500	3924111500	197000	197000	197100	197000	19
545	20230615	110400	3920368200	197000	197000	197100	197000	57
546	20230615	110300	3909135300	197000	196900	197100	196900	56
547	20230615	110200	3898107000	196900	196800	196900	196800	11
548	20230615	110100	3895941300	196700	196800	196800	196700	105
549	20230615	110000	3875279100	196700	197200	197200	196700	82
550	20230615	105900	3859133100	197100	196900	197100	196800	58
551	20230615	105800	3847707000	196700	196700	197000	196700	175
552	20230615	105700	3813259800	196600	196400	196600	196400	69
553	20230615	105600	3799698600	196100	196300	196600	196100	153
554	20230615	105500	3769643300	196300	196100	196300	196100	105
555	20230615	105400	3749041300	196100	196600	196600	196100	272
556	20230615	105300	3695622500	196600	196700	196800	196600	208
557	20230615	105200	3654704700	196900	196900	196900	196900	5
558	20230615	105100	3653720200	196900	197000	197000	196900	35
559	20230615	105000	3646825300	196500	196300	196500	196300	128
560	20230615	104900	3621677100	196300	196500	196500	196300	81
561	20230615	104800	3605771100	196500	196700	196700	196500	120
562	20230615	104700	3582181500	196700	197100	197100	196700	61
563	20230615	104600	3570167800	197300	197400	197400	197300	98
564	20230615	104500	3550828000	197300	197200	197300	197100	49
565	20230615	104400	3541166500	197200	197000	197200	197000	33
566	20230615	104300	3534663700	197000	196800	197000	196800	63
567	20230615	104200	3522254700	196700	197100	197100	196700	269
568	20230615	104100	3469309000	197000	197000	197000	197000	7
569	20230615	104000	3467930000	196900	197400	197500	196900	112
570	20230615	103900	3445846500	196900	196900	196900	196700	254
571	20230615	103800	3395860800	196900	197400	197600	196900	259
572	20230615	103700	3344757700	197500	197500	197500	197500	25
573	20230615	103600	3339820200	197500	197400	197500	197300	74
574	20230615	103500	3325211900	197400	197500	197600	197400	98
575	20230615	103400	3305858300	197400	197800	197800	197400	27
576	20230615	103300	3300521100	197700	198100	198100	197400	173
577	20230615	103200	3266331100	198000	197700	198000	197700	32
578	20230615	103100	3259998900	198200	198300	198300	198200	125
579	20230615	103000	3235221400	198200	197500	198200	197500	73
580	20230615	102900	3220786400	197400	197200	197400	197000	95
581	20230615	102800	3202059200	197200	197200	197300	197200	35
582	20230615	102700	3195155500	197400	197200	197400	197200	60
583	20230615	102600	3183316900	197000	197000	197000	197000	39
584	20230615	102500	3175633900	197000	197500	197600	197000	293
585	20230615	102400	3117831100	197400	197600	197600	197200	107
586	20230615	102300	3096697200	197600	197200	197600	197200	139
587	20230615	102200	3069275200	197200	197700	197700	197100	460
588	20230615	102100	2978541900	197600	198200	198200	197500	313
589	20230615	102000	2916616000	198200	198500	198500	198200	103
590	20230615	101900	2896192700	198500	198500	198600	198400	172
591	20230615	101800	2862052800	198600	198900	198900	198600	100
592	20230615	101700	2842187300	198900	199000	199000	198900	116
593	20230615	101600	2819105500	199000	199000	199000	199000	6
594	20230615	101500	2817911500	199100	199800	199800	199100	104
595	20230615	101400	2797163000	199900	199800	199900	199800	101
596	20230615	101300	2776979600	199800	199800	199800	199800	0
597	20230615	101200	2776979600	199800	199600	199900	199500	43
598	20230615	101100	2768390600	199600	199500	199600	199500	131
599	20230615	101000	2742253600	199600	199400	199600	199300	24
600	20230615	100900	2737468000	199900	199900	199900	199900	32
601	20230615	100800	2731071200	200000	200000	200000	200000	1
602	20230615	100700	2730871200	200000	200000	200000	198600	297
603	20230615	100600	2671512500	200000	200000	200000	199900	86
604	20230615	100500	2654313500	200000	200500	200500	200000	239
605	20230615	100400	2606415000	200500	200000	201000	200000	524
606	20230615	100300	2501285500	200500	199600	200500	199600	1220
607	20230615	100200	2257329600	199500	199100	199600	199100	526
608	20230615	100100	2152378500	199300	199300	199300	199300	20
609	20230615	100000	2148392500	198800	198900	198900	198600	122
610	20230615	095900	2124144800	198900	198900	199500	198900	309
611	20230615	095800	2062527900	198800	199500	199500	198700	59
612	20230615	095700	2050779600	199400	198900	199400	198900	73
613	20230615	095600	2036229200	199300	198800	199300	198800	63
614	20230615	095500	2023683300	198700	198700	198700	198700	85
615	20230615	095400	2006793800	198600	199300	199400	198600	224
616	20230615	095300	1962172600	199300	199600	199700	199200	127
617	20230615	095200	1936851100	199700	199700	199700	199700	26
618	20230615	095100	1931658900	199700	199300	200500	199300	1097
619	20230615	095000	1712559900	199100	199200	199300	199000	153
620	20230615	094900	1682086400	199200	199100	199300	199100	207
621	20230615	094800	1640861400	199000	198900	199000	198900	108
622	20230615	094700	1619370100	198500	198600	198700	198500	91
623	20230615	094600	1601301100	198900	198600	198900	198300	58
624	20230615	094500	1589777000	199100	198600	199100	198600	30
625	20230615	094400	1583809000	198600	198500	199000	197900	108
626	20230615	094300	1562376500	198500	197700	198500	197700	58
627	20230615	094200	1550905600	197800	198600	198600	197500	163
628	20230615	094100	1518639700	198500	199300	199300	198500	68
629	20230615	094000	1505095700	199300	199500	199500	198400	29
630	20230615	093900	1499320500	199500	199000	199500	198300	309
631	20230615	093800	1437900400	199500	199100	199500	199000	185
632	20230615	093700	1401036600	199100	199200	199200	199000	107
633	20230615	093600	1379733800	199600	199500	199600	199000	191
634	20230615	093500	1341669200	199500	199700	199700	199400	59
635	20230615	093400	1329896000	199600	199800	199800	199600	67
636	20230615	093300	1316510000	199700	199600	199700	199600	28
637	20230615	093200	1310921000	199600	199900	199900	199500	65
638	20230615	093100	1297941000	199800	200000	200000	199800	160
639	20230615	093000	1265965400	200000	200500	200500	200000	202
640	20230615	092900	1225564400	200000	200000	200500	200000	45
641	20230615	092800	1216562900	200000	200000	200000	200000	251
642	20230615	092700	1166362900	200000	199300	200000	199300	183
643	20230615	092600	1129789200	199800	199800	199800	199800	39
644	20230615	092500	1121997000	199000	199100	199800	199000	126
645	20230615	092400	1096913500	199000	199800	199800	199000	162
646	20230615	092300	1064608200	199900	199600	199900	198900	252
647	20230615	092200	1014410700	199600	199900	199900	199500	221
648	20230615	092100	970281400	199900	200000	200500	199900	502
649	20230615	092000	869882400	200000	201500	201500	200000	265
650	20230615	091900	816656900	201500	199700	202000	199400	971
651	20230615	091800	622229500	199700	199200	199700	199000	468
652	20230615	091700	528979700	199300	197900	199300	197900	712
653	20230615	091600	387709000	197900	197200	197900	197100	110
654	20230615	091500	365954700	197100	197100	197100	197000	81
655	20230615	091400	349995700	197100	197800	197800	197100	73
656	20230615	091300	335582800	197900	198000	198000	197900	218
657	20230615	091200	292418900	198000	197400	198000	196900	76
658	20230615	091100	277375400	197000	197000	197100	196900	55
659	20230615	091000	266539200	197000	197100	197200	196900	102
660	20230615	090900	246447300	197300	198200	198200	197300	28
661	20230615	090800	240909200	198100	197100	198100	197100	70
662	20230615	090700	227095600	197000	198200	198200	197000	148
663	20230615	090600	197833900	198200	196900	198200	196900	33
664	20230615	090500	191329200	196900	198200	198200	196900	140
665	20230615	090400	163721400	198200	198100	198500	198000	81
666	20230615	090300	147664900	198100	197300	198100	197300	166
667	20230615	090200	114838700	196800	197700	197700	196800	6
668	20230615	090100	113654300	197800	196300	197900	196300	61
669	20230615	090000	101637100	198000	195700	198000	195600	516