KissMeData/278280/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202600	6506949500	188600	188600	188600	188600	1039
3	20230629	202500	6506949500	188600	188600	188600	188600	0
4	20230629	202400	6506949500	188600	188600	188600	188600	0
5	20230629	202300	6506949500	188600	188600	188600	188600	0
6	20230629	202200	6506949500	188600	188600	188600	188600	0
7	20230629	202100	6506949500	188600	188600	188600	188600	0
8	20230629	202000	6506949500	188600	188600	188600	188600	0
9	20230629	201900	6506949500	188600	188600	188600	188600	0
10	20230629	201800	6506949500	188600	188600	188600	188600	0
11	20230629	201700	6506949500	188600	188600	188600	188600	0
12	20230629	201600	6506949500	188600	188600	188600	188600	0
13	20230629	201500	6506949500	188600	188600	188600	188600	0
14	20230629	201400	6506949500	188600	188600	188600	188600	0
15	20230629	201300	6506949500	188600	188600	188600	188600	0
16	20230629	201200	6506949500	188600	188600	188600	188600	0
17	20230629	201100	6506949500	188600	188600	188600	188600	0
18	20230629	201000	6506949500	188600	188600	188600	188600	0
19	20230629	200900	6506949500	188600	188600	188600	188600	0
20	20230629	200800	6506949500	188600	188600	188600	188600	0
21	20230629	200700	6506949500	188600	188600	188600	188600	0
22	20230629	200600	6506949500	188600	188600	188600	188600	0
23	20230629	200500	6506949500	188600	188600	188600	188600	0
24	20230629	200400	6506949500	188600	188600	188600	188600	0
25	20230629	200300	6506949500	188600	188600	188600	188600	0
26	20230629	200200	6506949500	188600	188600	188600	188600	0
27	20230629	200100	6506949500	188600	188600	188600	188600	0
28	20230629	200000	6506949500	188600	188600	188600	188600	0
29	20230629	195900	6506949500	188600	188600	188600	188600	0
30	20230629	195800	6506949500	188600	188600	188600	188600	0
31	20230629	195700	6506949500	188600	188600	188600	188600	0
32	20230629	195600	6506949500	188600	188600	188600	188600	1039
33	20230629	195500	6506949500	188600	188600	188600	188600	0
34	20230629	195400	6506949500	188600	188600	188600	188600	0
35	20230629	195300	6506949500	188600	188600	188600	188600	0
36	20230629	195200	6506949500	188600	188600	188600	188600	0
37	20230629	195100	6506949500	188600	188600	188600	188600	0
38	20230629	195000	6506949500	188600	188600	188600	188600	0
39	20230629	194900	6506949500	188600	188600	188600	188600	0
40	20230629	194800	6506949500	188600	188600	188600	188600	0
41	20230629	194700	6506949500	188600	188600	188600	188600	0
42	20230629	194600	6506949500	188600	188600	188600	188600	0
43	20230629	194500	6506949500	188600	188600	188600	188600	0
44	20230629	194400	6506949500	188600	188600	188600	188600	0
45	20230629	194300	6506949500	188600	188600	188600	188600	0
46	20230629	194200	6506949500	188600	188600	188600	188600	0
47	20230629	194100	6506949500	188600	188600	188600	188600	0
48	20230629	194000	6506949500	188600	188600	188600	188600	0
49	20230629	193900	6506949500	188600	188600	188600	188600	0
50	20230629	193800	6506949500	188600	188600	188600	188600	0
51	20230629	193700	6506949500	188600	188600	188600	188600	0
52	20230629	193600	6506949500	188600	188600	188600	188600	0
53	20230629	193500	6506949500	188600	188600	188600	188600	0
54	20230629	193400	6506949500	188600	188600	188600	188600	0
55	20230629	193300	6506949500	188600	188600	188600	188600	0
56	20230629	193200	6506949500	188600	188600	188600	188600	0
57	20230629	193100	6506949500	188600	188600	188600	188600	0
58	20230629	193000	6506949500	188600	188600	188600	188600	0
59	20230629	192900	6506949500	188600	188600	188600	188600	0
60	20230629	192800	6506949500	188600	188600	188600	188600	0
61	20230629	192700	6506949500	188600	188600	188600	188600	0
62	20230629	192600	6506949500	188600	188600	188600	188600	1039
63	20230629	192500	6506949500	188600	188600	188600	188600	0
64	20230629	192400	6506949500	188600	188600	188600	188600	0
65	20230629	192300	6506949500	188600	188600	188600	188600	0
66	20230629	192200	6506949500	188600	188600	188600	188600	0
67	20230629	192100	6506949500	188600	188600	188600	188600	0
68	20230629	192000	6506949500	188600	188600	188600	188600	0
69	20230629	191900	6506949500	188600	188600	188600	188600	0
70	20230629	191800	6506949500	188600	188600	188600	188600	0
71	20230629	191700	6506949500	188600	188600	188600	188600	0
72	20230629	191600	6506949500	188600	188600	188600	188600	0
73	20230629	191500	6506949500	188600	188600	188600	188600	0
74	20230629	191400	6506949500	188600	188600	188600	188600	0
75	20230629	191300	6506949500	188600	188600	188600	188600	0
76	20230629	191200	6506949500	188600	188600	188600	188600	0
77	20230629	191100	6506949500	188600	188600	188600	188600	0
78	20230629	191000	6506949500	188600	188600	188600	188600	0
79	20230629	190900	6506949500	188600	188600	188600	188600	0
80	20230629	190800	6506949500	188600	188600	188600	188600	0
81	20230629	190700	6506949500	188600	188600	188600	188600	0
82	20230629	190600	6506949500	188600	188600	188600	188600	0
83	20230629	190500	6506949500	188600	188600	188600	188600	0
84	20230629	190400	6506949500	188600	188600	188600	188600	0
85	20230629	190300	6506949500	188600	188600	188600	188600	0
86	20230629	190200	6506949500	188600	188600	188600	188600	0
87	20230629	190100	6506949500	188600	188600	188600	188600	0
88	20230629	190000	6506949500	188600	188600	188600	188600	0
89	20230629	185900	6506949500	188600	188600	188600	188600	0
90	20230629	185800	6506949500	188600	188600	188600	188600	0
91	20230629	185700	6506949500	188600	188600	188600	188600	0
92	20230629	185600	6506949500	188600	188600	188600	188600	1039
93	20230629	185500	6506949500	188600	188600	188600	188600	0
94	20230629	185400	6506949500	188600	188600	188600	188600	0
95	20230629	185300	6506949500	188600	188600	188600	188600	0
96	20230629	185200	6506949500	188600	188600	188600	188600	0
97	20230629	185100	6506949500	188600	188600	188600	188600	0
98	20230629	185000	6506949500	188600	188600	188600	188600	0
99	20230629	184900	6506949500	188600	188600	188600	188600	0
100	20230629	184800	6506949500	188600	188600	188600	188600	0
101	20230629	184700	6506949500	188600	188600	188600	188600	0
102	20230629	184600	6506949500	188600	188600	188600	188600	0
103	20230629	184500	6506949500	188600	188600	188600	188600	0
104	20230629	184400	6506949500	188600	188600	188600	188600	0
105	20230629	184300	6506949500	188600	188600	188600	188600	0
106	20230629	184200	6506949500	188600	188600	188600	188600	0
107	20230629	184100	6506949500	188600	188600	188600	188600	0
108	20230629	184000	6506949500	188600	188600	188600	188600	0
109	20230629	183900	6506949500	188600	188600	188600	188600	0
110	20230629	183800	6506949500	188600	188600	188600	188600	0
111	20230629	183700	6506949500	188600	188600	188600	188600	0
112	20230629	183600	6506949500	188600	188600	188600	188600	0
113	20230629	183500	6506949500	188600	188600	188600	188600	0
114	20230629	183400	6506949500	188600	188600	188600	188600	0
115	20230629	183300	6506949500	188600	188600	188600	188600	0
116	20230629	183200	6506949500	188600	188600	188600	188600	0
117	20230629	183100	6506949500	188600	188600	188600	188600	0
118	20230629	183000	6506949500	188600	188600	188600	188600	0
119	20230629	182900	6506949500	188600	188600	188600	188600	0
120	20230629	182800	6506949500	188600	188600	188600	188600	0
121	20230629	182700	6506949500	188600	188600	188600	188600	0
122	20230629	182600	6506949500	188600	188600	188600	188600	1039
123	20230629	182500	6506949500	188600	188600	188600	188600	0
124	20230629	182400	6506949500	188600	188600	188600	188600	0
125	20230629	182300	6506949500	188600	188600	188600	188600	0
126	20230629	182200	6506949500	188600	188600	188600	188600	0
127	20230629	182100	6506949500	188600	188600	188600	188600	0
128	20230629	182000	6506949500	188600	188600	188600	188600	0
129	20230629	181900	6506949500	188600	188600	188600	188600	0
130	20230629	181800	6506949500	188600	188600	188600	188600	0
131	20230629	181700	6506949500	188600	188600	188600	188600	0
132	20230629	181600	6506949500	188600	188600	188600	188600	0
133	20230629	181500	6506949500	188600	188600	188600	188600	0
134	20230629	181400	6506949500	188600	188600	188600	188600	0
135	20230629	181300	6506949500	188600	188600	188600	188600	0
136	20230629	181200	6506949500	188600	188600	188600	188600	0
137	20230629	181100	6506949500	188600	188600	188600	188600	0
138	20230629	181000	6506949500	188600	188600	188600	188600	0
139	20230629	180900	6506949500	188600	188600	188600	188600	0
140	20230629	180800	6506949500	188600	188600	188600	188600	0
141	20230629	180700	6506949500	188600	188600	188600	188600	0
142	20230629	180600	6506949500	188600	188600	188600	188600	0
143	20230629	180500	6506949500	188600	188600	188600	188600	0
144	20230629	180400	6506949500	188600	188600	188600	188600	0
145	20230629	180300	6506949500	188600	188600	188600	188600	0
146	20230629	180200	6506949500	188600	188600	188600	188600	0
147	20230629	180100	6506949500	188600	188600	188600	188600	0
148	20230629	180000	6506949500	188600	188600	188600	188600	0
149	20230629	175900	6506949500	188600	188600	188600	188600	0
150	20230629	175800	6506949500	188600	188600	188600	188600	0
151	20230629	175700	6506949500	188600	188600	188600	188600	0
152	20230629	175600	6506949500	188600	188600	188600	188600	1039
153	20230629	175500	6506949500	188600	188600	188600	188600	0
154	20230629	175400	6506949500	188600	188600	188600	188600	0
155	20230629	175300	6506949500	188600	188600	188600	188600	0
156	20230629	175200	6506949500	188600	188600	188600	188600	0
157	20230629	175100	6506949500	188600	188600	188600	188600	0
158	20230629	175000	6506949500	188600	188600	188600	188600	0
159	20230629	174900	6506949500	188600	188600	188600	188600	0
160	20230629	174800	6506949500	188600	188600	188600	188600	0
161	20230629	174700	6506949500	188600	188600	188600	188600	0
162	20230629	174600	6506949500	188600	188600	188600	188600	0
163	20230629	174500	6506949500	188600	188600	188600	188600	0
164	20230629	174400	6506949500	188600	188600	188600	188600	0
165	20230629	174300	6506949500	188600	188600	188600	188600	0
166	20230629	174200	6506949500	188600	188600	188600	188600	0
167	20230629	174100	6506949500	188600	188600	188600	188600	0
168	20230629	174000	6506949500	188600	188600	188600	188600	0
169	20230629	173900	6506949500	188600	188600	188600	188600	0
170	20230629	173800	6506949500	188600	188600	188600	188600	0
171	20230629	173700	6506949500	188600	188600	188600	188600	0
172	20230629	173600	6506949500	188600	188600	188600	188600	0
173	20230629	173500	6506949500	188600	188600	188600	188600	0
174	20230629	173400	6506949500	188600	188600	188600	188600	0
175	20230629	173300	6506949500	188600	188600	188600	188600	0
176	20230629	173200	6506949500	188600	188600	188600	188600	0
177	20230629	173100	6506949500	188600	188600	188600	188600	0
178	20230629	173000	6506949500	188600	188600	188600	188600	0
179	20230629	172900	6506949500	188600	188600	188600	188600	0
180	20230629	172800	6506949500	188600	188600	188600	188600	0
181	20230629	172700	6506949500	188600	188600	188600	188600	0
182	20230629	172600	6506949500	188600	188600	188600	188600	1039
183	20230629	172500	6506949500	188600	188600	188600	188600	0
184	20230629	172400	6506949500	188600	188600	188600	188600	0
185	20230629	172300	6506949500	188600	188600	188600	188600	0
186	20230629	172200	6506949500	188600	188600	188600	188600	0
187	20230629	172100	6506949500	188600	188600	188600	188600	0
188	20230629	172000	6506949500	188600	188600	188600	188600	0
189	20230629	171900	6506949500	188600	188600	188600	188600	0
190	20230629	171800	6506949500	188600	188600	188600	188600	0
191	20230629	171700	6506949500	188600	188600	188600	188600	0
192	20230629	171600	6506949500	188600	188600	188600	188600	0
193	20230629	171500	6506949500	188600	188600	188600	188600	0
194	20230629	171400	6506949500	188600	188600	188600	188600	0
195	20230629	171300	6506949500	188600	188600	188600	188600	0
196	20230629	171200	6506949500	188600	188600	188600	188600	0
197	20230629	171100	6506949500	188600	188600	188600	188600	0
198	20230629	171000	6506949500	188600	188600	188600	188600	0
199	20230629	170900	6506949500	188600	188600	188600	188600	0
200	20230629	170800	6506949500	188600	188600	188600	188600	0
201	20230629	170700	6506949500	188600	188600	188600	188600	0
202	20230629	170600	6506949500	188600	188600	188600	188600	0
203	20230629	170500	6506949500	188600	188600	188600	188600	0
204	20230629	170400	6506949500	188600	188600	188600	188600	0
205	20230629	170300	6506949500	188600	188600	188600	188600	0
206	20230629	170200	6506949500	188600	188600	188600	188600	0
207	20230629	170100	6506949500	188600	188600	188600	188600	0
208	20230629	170000	6506949500	188600	188600	188600	188600	0
209	20230629	165900	6506949500	188600	188600	188600	188600	0
210	20230629	165800	6506949500	188600	188600	188600	188600	0
211	20230629	165700	6506949500	188600	188600	188600	188600	0
212	20230629	165600	6506949500	188600	188600	188600	188600	1039
213	20230629	165500	6506949500	188600	188600	188600	188600	0
214	20230629	165400	6506949500	188600	188600	188600	188600	0
215	20230629	165300	6506949500	188600	188600	188600	188600	0
216	20230629	165200	6506949500	188600	188600	188600	188600	0
217	20230629	165100	6506949500	188600	188600	188600	188600	0
218	20230629	165000	6506949500	188600	188600	188600	188600	0
219	20230629	164900	6506949500	188600	188600	188600	188600	0
220	20230629	164800	6506949500	188600	188600	188600	188600	0
221	20230629	164700	6506949500	188600	188600	188600	188600	0
222	20230629	164600	6506949500	188600	188600	188600	188600	0
223	20230629	164500	6506949500	188600	188600	188600	188600	0
224	20230629	164400	6506949500	188600	188600	188600	188600	0
225	20230629	164300	6506949500	188600	188600	188600	188600	0
226	20230629	164200	6506949500	188600	188600	188600	188600	0
227	20230629	164100	6506949500	188600	188600	188600	188600	0
228	20230629	164000	6506949500	188600	188600	188600	188600	0
229	20230629	163900	6506949500	188600	188600	188600	188600	0
230	20230629	163800	6506949500	188600	188600	188600	188600	0
231	20230629	163700	6506949500	188600	188600	188600	188600	0
232	20230629	163600	6506949500	188600	188600	188600	188600	0
233	20230629	163500	6506949500	188600	188600	188600	188600	0
234	20230629	163400	6506949500	188600	188600	188600	188600	0
235	20230629	163300	6506949500	188600	188600	188600	188600	0
236	20230629	163200	6506949500	188600	188600	188600	188600	0
237	20230629	163100	6506949500	188600	188600	188600	188600	0
238	20230629	163000	6506949500	188600	188600	188600	188600	0
239	20230629	162900	6506949500	188600	188600	188600	188600	0
240	20230629	162800	6506949500	188600	188600	188600	188600	0
241	20230629	162700	6506949500	188600	188600	188600	188600	0
242	20230629	162600	6506949500	188600	188600	188600	188600	1039
243	20230629	162500	6506949500	188600	188600	188600	188600	0
244	20230629	162400	6506949500	188600	188600	188600	188600	0
245	20230629	162300	6506949500	188600	188600	188600	188600	0
246	20230629	162200	6506949500	188600	188600	188600	188600	0
247	20230629	162100	6506949500	188600	188600	188600	188600	0
248	20230629	162000	6506949500	188600	188600	188600	188600	0
249	20230629	161900	6506949500	188600	188600	188600	188600	0
250	20230629	161800	6506949500	188600	188600	188600	188600	0
251	20230629	161700	6506949500	188600	188600	188600	188600	0
252	20230629	161600	6506949500	188600	188600	188600	188600	0
253	20230629	161500	6506949500	188600	188600	188600	188600	0
254	20230629	161400	6506949500	188600	188600	188600	188600	0
255	20230629	161300	6506949500	188600	188600	188600	188600	0
256	20230629	161200	6506949500	188600	188600	188600	188600	0
257	20230629	161100	6506949500	188600	188600	188600	188600	0
258	20230629	161000	6506949500	188600	188600	188600	188600	0
259	20230629	160900	6506949500	188600	188600	188600	188600	0
260	20230629	160800	6506949500	188600	188600	188600	188600	0
261	20230629	160700	6506949500	188600	188600	188600	188600	0
262	20230629	160600	6506949500	188600	188600	188600	188600	0
263	20230629	160500	6506949500	188600	188600	188600	188600	0
264	20230629	160400	6506949500	188600	188600	188600	188600	0
265	20230629	160300	6506949500	188600	188600	188600	188600	0
266	20230629	160200	6506949500	188600	188600	188600	188600	0
267	20230629	160100	6506949500	188600	188600	188600	188600	0
268	20230629	160000	6506949500	188600	188600	188600	188600	0
269	20230629	155900	6506949500	188600	188600	188600	188600	0
270	20230629	155800	6506949500	188600	188600	188600	188600	0
271	20230629	155700	6506949500	188600	188600	188600	188600	0
272	20230629	155600	6506949500	188600	188600	188600	188600	1039
273	20230629	155500	6506949500	188600	188600	188600	188600	0
274	20230629	155400	6506949500	188600	188600	188600	188600	0
275	20230629	155300	6506949500	188600	188600	188600	188600	0
276	20230629	155200	6506949500	188600	188600	188600	188600	0
277	20230629	155100	6506949500	188600	188600	188600	188600	0
278	20230629	155000	6506949500	188600	188600	188600	188600	0
279	20230629	154900	6506949500	188600	188600	188600	188600	0
280	20230629	154800	6506949500	188600	188600	188600	188600	0
281	20230629	154700	6506949500	188600	188600	188600	188600	0
282	20230629	154600	6506949500	188600	188600	188600	188600	0
283	20230629	154500	6506949500	188600	188600	188600	188600	0
284	20230629	154400	6506949500	188600	188600	188600	188600	0
285	20230629	154300	6506949500	188600	188600	188600	188600	0
286	20230629	154200	6506949500	188600	188600	188600	188600	0
287	20230629	154100	6506949500	188600	188600	188600	188600	0
288	20230629	154000	6506949500	188600	188600	188600	188600	0
289	20230629	153900	6506949500	188600	188600	188600	188600	0
290	20230629	153800	6506949500	188600	188600	188600	188600	0
291	20230629	153700	6506949500	188600	188600	188600	188600	0
292	20230629	153600	6506949500	188600	188600	188600	188600	0
293	20230629	153500	6506949500	188600	188600	188600	188600	0
294	20230629	153400	6506949500	188600	188600	188600	188600	0
295	20230629	153300	6506949500	188600	188600	188600	188600	0
296	20230629	153200	6506949500	188600	188600	188600	188600	0
297	20230629	153100	6506949500	188600	188600	188600	188600	0
298	20230629	153000	6506949500	188600	188600	188600	188600	1039
299	20230629	152900	6310994100	188600	188600	188600	188600	0
300	20230629	152800	6310994100	188600	188600	188600	188600	0
301	20230629	152700	6310994100	188600	188600	188600	188600	0
302	20230629	152600	6310994100	188600	188600	188600	188600	0
303	20230629	152500	6310994100	188600	188600	188600	188600	0
304	20230629	152400	6310994100	188600	188600	188600	188600	0
305	20230629	152300	6310994100	188600	188600	188600	188600	0
306	20230629	152200	6310994100	188600	188600	188600	188600	0
307	20230629	152100	6310994100	188600	188600	188600	188600	0
308	20230629	152000	6310994100	188600	188600	188600	188600	0
309	20230629	151900	6310994100	188600	188100	188600	188100	101
310	20230629	151800	6291963100	188000	188200	188200	188000	81
311	20230629	151700	6276727200	188200	188000	188200	188000	90
312	20230629	151600	6259797300	188000	187900	188000	187900	92
313	20230629	151500	6242504200	187900	187900	188000	187800	84
314	20230629	151400	6226717700	187800	187900	187900	187800	66
315	20230629	151300	6214318500	187900	187900	188000	187900	38
316	20230629	151200	6207178100	187900	187700	187900	187600	605
317	20230629	151100	6093620100	187600	187600	187600	187600	97
318	20230629	151000	6075422900	187700	187700	187700	187600	76
319	20230629	150900	6061160300	187600	187600	187700	187500	236
320	20230629	150800	6016886900	187700	187700	187700	187700	5
321	20230629	150700	6015948400	187600	187600	187700	187600	9
322	20230629	150600	6014259700	187600	187600	187700	187600	62
323	20230629	150500	6002627900	187600	187600	187600	187600	60
324	20230629	150400	5991371900	187600	187600	187700	187600	112
325	20230629	150300	5970360500	187700	187900	187900	187700	269
326	20230629	150200	5919857100	187900	187700	187900	187700	52
327	20230629	150100	5910089100	187700	187800	187800	187700	49
328	20230629	150000	5900891400	187800	187800	187800	187600	75
329	20230629	145900	5886806600	187800	188000	188000	187600	25
330	20230629	145800	5882109700	187700	187700	187700	187600	60
331	20230629	145700	5870849700	187700	188000	188000	187700	648
332	20230629	145600	5749142900	188100	188100	188100	188000	25
333	20230629	145500	5744442700	188100	188000	188100	188000	21
334	20230629	145400	5740493500	188000	188000	188100	188000	45
335	20230629	145300	5732033400	188000	187900	188000	187900	42
336	20230629	145200	5724139400	187900	187900	187900	187900	64
337	20230629	145100	5712113800	187900	187800	187900	187700	47
338	20230629	145000	5703283600	187700	187700	187700	187700	15
339	20230629	144900	5700468100	187700	187600	187700	187600	35
340	20230629	144800	5693901000	187600	187600	187600	187600	101
341	20230629	144700	5674953400	187600	187500	187600	187500	8
342	20230629	144600	5673452800	187500	187600	187600	187500	93
343	20230629	144500	5656014100	187600	187600	187600	187500	46
344	20230629	144400	5647385500	187600	187500	187600	187500	165
345	20230629	144300	5616443900	187600	187600	187600	187600	20
346	20230629	144200	5612691900	187600	187800	187800	187600	155
347	20230629	144100	5583605600	187700	187600	187700	187600	126
348	20230629	144000	5559962000	187600	187700	187700	187600	3
349	20230629	143900	5559399100	187700	187700	187700	187600	46
350	20230629	143800	5550767100	187700	187700	187800	187700	74
351	20230629	143700	5536873300	187800	187700	187800	187700	48
352	20230629	143600	5527862100	187800	187800	187800	187800	65
353	20230629	143500	5515655100	187900	187800	187900	187700	88
354	20230629	143400	5499125900	187800	187700	187800	187700	19
355	20230629	143300	5495559300	187700	187500	187700	187500	285
356	20230629	143200	5442083100	187500	187700	187700	187500	226
357	20230629	143100	5399682100	187700	187800	187800	187700	186
358	20230629	143000	5364769700	187800	187800	187800	187800	93
359	20230629	142900	5347304300	187700	187700	187900	187700	119
360	20230629	142800	5324958600	187800	187700	187800	187700	68
361	20230629	142700	5312194300	187700	187600	187700	187600	72
362	20230629	142600	5298684000	187500	187500	187600	187500	173
363	20230629	142500	5266241400	187500	187500	187600	187500	56
364	20230629	142400	5255741300	187600	187600	187600	187500	18
365	20230629	142300	5252365100	187600	187500	187700	187500	137
366	20230629	142200	5226667800	187600	187500	187600	187500	31
367	20230629	142100	5220854800	187600	187600	187600	187500	580
368	20230629	142000	5112079700	187700	187800	187800	187700	75
369	20230629	141900	5098001900	187800	187700	187800	187700	83
370	20230629	141800	5082418700	187700	187700	187700	187700	36
371	20230629	141700	5075661500	187800	187700	187800	187700	5
372	20230629	141600	5074722800	187800	187800	187800	187800	43
373	20230629	141500	5066647400	187800	187700	187800	187700	51
374	20230629	141400	5057073400	187700	187800	187800	187700	12
375	20230629	141300	5054820900	187800	187800	187800	187700	53
376	20230629	141200	5044868700	187700	187800	187800	187700	181
377	20230629	141100	5010894800	187800	187700	187800	187700	33
378	20230629	141000	5004700500	187700	187900	187900	187700	167
379	20230629	140900	4973341400	187800	187800	187900	187800	21
380	20230629	140800	4969396200	187800	187900	187900	187800	39
381	20230629	140700	4962071800	187900	187900	187900	187800	57
382	20230629	140600	4951362600	187900	187900	187900	187800	28
383	20230629	140500	4946102800	187800	187800	187900	187800	77
384	20230629	140400	4931641600	187800	188000	188000	187800	552
385	20230629	140300	4827943400	187900	187900	188000	187900	41
386	20230629	140200	4820239400	187900	187900	188000	187900	11
387	20230629	140100	4818172400	187900	188000	188000	187900	97
388	20230629	140000	4799941400	187900	187900	188000	187900	57
389	20230629	135900	4789230600	187900	187900	188000	187900	115
390	20230629	135800	4767619900	187900	188000	188000	187900	93
391	20230629	135700	4750140800	188000	188000	188000	187900	12
392	20230629	135600	4747885500	188000	188000	188000	187900	5
393	20230629	135500	4746945800	187900	187900	187900	187900	22
394	20230629	135400	4742812000	188000	187900	188000	187900	53
395	20230629	135300	4732849100	187900	188000	188000	187900	50
396	20230629	135200	4723453400	188000	187900	188000	187900	10
397	20230629	135100	4721573900	188000	188000	188000	187900	112
398	20230629	135000	4700521200	188100	188000	188100	188000	12
399	20230629	134900	4698264500	188000	188000	188100	188000	8
400	20230629	134800	4696760400	188100	188000	188100	188000	63
401	20230629	134700	4684911900	188000	188000	188100	188000	53
402	20230629	134600	4674947800	188100	188100	188100	188000	7
403	20230629	134500	4673631300	188000	188000	188100	188000	55
404	20230629	134400	4663286300	188000	188100	188100	188000	28
405	20230629	134300	4658022200	188000	188100	188100	188000	3
406	20230629	134200	4657458000	188100	188100	188100	188100	49
407	20230629	134100	4648241100	188100	188200	188200	188100	19
408	20230629	134000	4644667000	188200	188600	188600	188200	245
409	20230629	133900	4598517600	188500	188400	188500	188400	51
410	20230629	133800	4588907700	188400	188300	188400	188300	43
411	20230629	133700	4580809600	188300	188200	188300	188200	164
412	20230629	133600	4549930500	188200	187900	188200	187900	442
413	20230629	133500	4466811600	187900	188000	188000	187900	507
414	20230629	133400	4371546200	188000	188000	188000	187900	47
415	20230629	133300	4362714000	187900	187900	187900	187900	53
416	20230629	133200	4352755300	188000	188000	188000	187900	104
417	20230629	133100	4333206200	187900	187900	188000	187900	144
418	20230629	133000	4306142900	188000	188000	188000	187900	133
419	20230629	132900	4281139100	188100	188200	188200	188000	1353
420	20230629	132800	4026700000	188200	188200	188300	188200	185
421	20230629	132700	3991882900	188200	188300	188300	188200	30
422	20230629	132600	3986236300	188300	188300	188300	188200	76
423	20230629	132500	3971925700	188200	188300	188300	188200	15
424	20230629	132400	3969102000	188300	188200	188300	188200	21
425	20230629	132300	3965149600	188200	188300	188300	188200	52
426	20230629	132200	3955359100	188300	188200	188300	188200	23
427	20230629	132100	3951030400	188200	188200	188200	188200	142
428	20230629	132000	3924306000	188300	188400	188400	188200	132
429	20230629	131900	3899446200	188400	188500	188500	188400	117
430	20230629	131800	3877402400	188500	188400	188500	188400	76
431	20230629	131700	3863082000	188500	188500	188500	188400	61
432	20230629	131600	3851585400	188500	188500	188600	188500	123
433	20230629	131500	3828399800	188600	188700	188700	188500	49
434	20230629	131400	3819160200	188700	188800	188900	188700	118
435	20230629	131300	3796879400	188800	188900	188900	188800	94
436	20230629	131200	3779131600	188900	188800	188900	188800	74
437	20230629	131100	3765160000	188800	188800	188800	188800	42
438	20230629	131000	3757230400	188700	188700	188700	188700	31
439	20230629	130900	3751380700	188700	188600	188700	188600	41
440	20230629	130800	3743646500	188500	188500	188500	188500	8
441	20230629	130700	3742138500	188500	188500	188500	188400	78
442	20230629	130600	3727437500	188600	188900	188900	188600	131
443	20230629	130500	3702714200	188900	188900	189000	188900	58
444	20230629	130400	3691757900	188900	188900	188900	188900	72
445	20230629	130300	3678157100	188900	188900	189000	188900	20
446	20230629	130200	3674379000	189000	188900	189000	188900	5
447	20230629	130100	3673434200	189000	188900	189000	188900	49
448	20230629	130000	3664173800	188900	188900	188900	188900	52
449	20230629	125900	3654351000	188900	188900	189000	188900	6
450	20230629	125800	3653217400	188800	188700	188800	188700	32
451	20230629	125700	3647177800	188700	188800	188800	188700	8
452	20230629	125600	3645668000	188700	188900	188900	188700	64
453	20230629	125500	3633582000	188700	188700	188800	188700	34
454	20230629	125400	3627166000	188700	188700	188700	188600	23
455	20230629	125300	3622826100	188700	188700	188800	188700	38
456	20230629	125200	3615652900	188700	188500	188700	188500	94
457	20230629	125100	3597933000	188400	188400	188500	188400	55
458	20230629	125000	3587569900	188400	188400	188500	188300	70
459	20230629	124900	3574380900	188400	188500	188500	188400	46
460	20230629	124800	3565710100	188500	188500	188500	188400	38
461	20230629	124700	3558548400	188500	188600	188600	188400	14
462	20230629	124600	3555909300	188400	188600	188600	188400	116
463	20230629	124500	3534039500	188500	188500	188600	188500	13
464	20230629	124400	3531588900	188500	188600	188600	188500	57
465	20230629	124300	3520840400	188600	188700	188700	188600	16
466	20230629	124200	3517821400	188700	188700	188800	188700	71
467	20230629	124100	3504419700	188700	188700	188800	188700	14
468	20230629	124000	3501777700	188700	188900	188900	188700	111
469	20230629	123900	3480821000	188900	188800	188900	188800	63
470	20230629	123800	3468922500	188800	188800	188800	188800	6
471	20230629	123700	3467789700	188900	188900	188900	188900	10
472	20230629	123600	3465900700	188900	188900	189000	188900	90
473	20230629	123500	3448895700	188900	188900	189000	188900	5
474	20230629	123400	3447951000	189000	189000	189000	188900	10
475	20230629	123300	3446061200	189000	189200	189200	188900	67
476	20230629	123200	3433397900	189200	189300	189300	189200	26
477	20230629	123100	3428478600	189300	188900	189300	188800	75
478	20230629	123000	3414302300	188900	188900	189000	188800	77
479	20230629	122900	3399754400	188900	188900	188900	188800	36
480	20230629	122800	3392954200	188900	188900	189000	188900	14
481	20230629	122700	3390309500	188900	188900	188900	188800	48
482	20230629	122600	3381242500	188800	188900	189000	188800	23
483	20230629	122500	3376898400	188900	189000	189000	188900	39
484	20230629	122400	3369530800	188900	189100	189100	188900	54
485	20230629	122300	3359321400	189000	189100	189100	189000	57
486	20230629	122200	3348543700	189100	189100	189200	189100	210
487	20230629	122100	3308830600	189100	189200	189200	189100	73
488	20230629	122000	3295019300	189200	189100	189200	189100	6
489	20230629	121900	3293884300	189200	189100	189200	189100	8
490	20230629	121800	3292370800	189100	189100	189200	189000	32
491	20230629	121700	3286318700	189100	189000	189100	189000	45
492	20230629	121600	3277810000	189000	188900	189000	188900	71
493	20230629	121500	3264394100	188900	188900	188900	188900	6
494	20230629	121400	3263260700	188800	188700	188800	188700	27
495	20230629	121300	3258163300	189000	189000	189000	189000	1
496	20230629	121200	3257974300	189000	189000	189100	189000	27
497	20230629	121100	3252871100	189000	188800	189100	188800	141
498	20230629	121000	3226224000	188700	188800	188800	188700	5
499	20230629	120900	3225280400	188700	188700	188700	188700	25
500	20230629	120800	3220562900	188700	188700	188800	188700	14
501	20230629	120700	3217921000	188700	188600	188700	188600	4
502	20230629	120600	3217166300	188700	188400	188700	188400	22
503	20230629	120500	3213018000	188400	188400	188400	188300	77
504	20230629	120400	3198513000	188300	188300	188400	188300	15
505	20230629	120300	3195688000	188300	188400	188400	188300	16
506	20230629	120200	3192674800	188400	188400	188400	188400	51
507	20230629	120100	3183066400	188300	188300	188300	188300	14
508	20230629	120000	3180430200	188400	188300	188400	188300	53
509	20230629	115900	3170449500	188300	188300	188300	188200	39
510	20230629	115800	3163106000	188300	188200	188400	188200	40
511	20230629	115700	3155574300	188200	188400	188400	188200	21
512	20230629	115600	3151620200	188400	188200	188400	188200	14
513	20230629	115500	3148983400	188300	188300	188300	188200	65
514	20230629	115400	3136745600	188300	188400	188400	188300	88
515	20230629	115300	3120175000	188400	188500	188500	188400	25
516	20230629	115200	3115463200	188500	188400	188500	188400	49
517	20230629	115100	3106229300	188500	188400	188500	188400	130
518	20230629	115000	3081736700	188500	188500	188500	188500	45
519	20230629	114900	3073254200	188600	188700	188700	188500	82
520	20230629	114800	3057792300	188800	188800	188800	188700	41
521	20230629	114700	3050055200	188800	188800	188800	188700	34
522	20230629	114600	3043636700	188800	188900	188900	188800	88
523	20230629	114500	3027016300	188900	189000	189000	188900	33
524	20230629	114400	3020780400	189100	189000	189100	188800	228
525	20230629	114300	2977688500	188900	188600	188900	188600	158
526	20230629	114200	2947864400	188500	188600	188600	188500	14
527	20230629	114100	2945225200	188600	188600	188600	188500	52
528	20230629	114000	2935419900	188500	188400	188500	188400	31
529	20230629	113900	2929577400	188400	188500	188500	188400	12
530	20230629	113800	2927316500	188400	188500	188500	188400	28
531	20230629	113700	2922040800	188500	188300	188500	188300	62
532	20230629	113600	2910363800	188300	188300	188300	188300	4
533	20230629	113500	2909610600	188300	188300	188300	188300	68
534	20230629	113400	2896806200	188200	188300	188300	188200	72
535	20230629	113300	2883250300	188300	188300	188400	188300	32
536	20230629	113200	2877222400	188400	188300	188400	188300	13
537	20230629	113100	2874774000	188300	188300	188300	188200	70
538	20230629	113000	2861594700	188200	188100	188200	188100	77
539	20230629	112900	2847107100	188100	188300	188300	188100	83
540	20230629	112800	2831481400	188400	188400	188400	188300	25
541	20230629	112700	2826773300	188400	188400	188400	188300	50
542	20230629	112600	2817354000	188400	188400	188400	188300	52
543	20230629	112500	2807557400	188400	188500	188500	188400	58
544	20230629	112400	2796625400	188500	188700	188700	188500	105
545	20230629	112300	2776819100	188700	188800	188900	188700	61
546	20230629	112200	2765302700	188800	188800	188800	188800	2
547	20230629	112100	2764925100	188900	188700	188900	188600	180
548	20230629	112000	2730958200	188700	188600	188700	188500	53
549	20230629	111900	2720962500	188500	188500	188600	188500	35
550	20230629	111800	2714364600	188600	188600	188600	188500	83
551	20230629	111700	2698714700	188600	188500	188700	188400	63
552	20230629	111600	2686838700	188500	188800	188800	188300	23
553	20230629	111500	2682501700	188900	188100	188900	188100	250
554	20230629	111400	2635421000	188000	188000	188100	188000	55
555	20230629	111300	2625079900	188100	188100	188100	188000	41
556	20230629	111200	2617367900	188100	188300	189000	188000	232
557	20230629	111100	2573656800	188300	188000	188800	187900	561
558	20230629	111000	2468173400	188100	188100	188100	188000	42
559	20230629	110900	2460274400	188100	188800	188800	188100	138
560	20230629	110800	2434287400	188300	188300	188400	188200	112
561	20230629	110700	2413196900	188300	188700	188800	188300	318
562	20230629	110600	2353227500	188700	188800	188900	188700	29
563	20230629	110500	2347752300	188900	188800	188900	188700	114
564	20230629	110400	2326229100	188900	189000	189000	188800	111
565	20230629	110300	2305265300	188900	189000	189000	188900	23
566	20230629	110200	2300920500	189000	189000	189000	188900	266
567	20230629	110100	2250646700	189000	189100	189100	189000	338
568	20230629	110000	2186752700	189100	189200	189200	189100	139
569	20230629	105900	2160467700	189300	189300	189300	189100	196
570	20230629	105800	2123382800	189200	189300	189300	189200	19
571	20230629	105700	2119787200	189300	189300	189400	189200	61
572	20230629	105600	2108239900	189400	189400	189400	189300	87
573	20230629	105500	2091763200	189300	189300	189400	189300	40
574	20230629	105400	2084190900	189300	189400	189400	189300	8
575	20230629	105300	2082675900	189300	189300	189400	189300	68
576	20230629	105200	2069799200	189300	189300	189400	189300	114
577	20230629	105100	2048218900	189200	189300	189300	189200	6
578	20230629	105000	2047083300	189200	189400	189400	189200	74
579	20230629	104900	2033072100	189300	189300	189400	189300	26
580	20230629	104800	2028150200	189300	189300	189400	189300	52
581	20230629	104700	2018306000	189300	189500	189500	189300	81
582	20230629	104600	2002967100	189500	189800	190000	189500	50
583	20230629	104500	1993479700	189200	189800	189800	189100	343
584	20230629	104400	1928424300	189800	190000	190000	189800	125
585	20230629	104300	1904690400	189900	189900	190000	189900	186
586	20230629	104200	1869365000	189900	190000	190000	189900	112
587	20230629	104100	1848096000	189900	190000	190000	189900	14
588	20230629	104000	1845437300	190000	190100	190100	189900	383
589	20230629	103900	1772660600	190100	190100	190100	190100	16
590	20230629	103800	1769619000	190100	190100	190200	190100	39
591	20230629	103700	1762204800	190100	190200	190300	190100	92
592	20230629	103600	1744702500	190300	190300	190300	190200	107
593	20230629	103500	1724342000	190300	190300	190300	190300	70
594	20230629	103400	1711021000	190300	190400	190500	190300	499
595	20230629	103300	1616030400	190500	190500	190500	190400	23
596	20230629	103200	1611649100	190400	190400	190500	190400	23
597	20230629	103100	1607269700	190400	190400	190600	190400	117
598	20230629	103000	1584978600	190400	190400	190500	190400	21
599	20230629	102900	1580979200	190500	190500	190500	190400	51
600	20230629	102800	1571267000	190500	190500	190600	190500	79
601	20230629	102700	1556213500	190500	190500	190600	190500	8
602	20230629	102600	1554689300	190500	190500	190700	190500	15
603	20230629	102500	1551830900	190500	190500	190700	190500	34
604	20230629	102400	1545353700	190500	190700	190700	190500	53
605	20230629	102300	1535256800	190500	191000	191000	190500	38
606	20230629	102200	1528012100	190800	190800	190900	190800	49
607	20230629	102100	1518661900	190700	190800	190800	190700	27
608	20230629	102000	1513512800	190700	190900	190900	190700	29
609	20230629	101900	1507978600	190900	190700	190900	190600	36
610	20230629	101800	1501114700	190700	190700	190800	190600	73
611	20230629	101700	1487199700	190700	190700	190800	190700	16
612	20230629	101600	1484148000	190700	191000	191000	190500	12
613	20230629	101500	1481857800	191000	190600	191000	190600	102
614	20230629	101400	1462388600	190600	190500	191000	190500	37
615	20230629	101300	1455335700	190700	191000	191000	190700	52
616	20230629	101200	1445418100	190900	190900	191000	190900	58
617	20230629	101100	1434345500	190700	190500	191000	190500	126
618	20230629	101000	1410322100	190600	190500	190600	190500	38
619	20230629	100900	1403082500	190400	190500	190500	190400	39
620	20230629	100800	1395656200	190500	190400	190600	190300	48
621	20230629	100700	1386514200	190400	190600	190600	190400	249
622	20230629	100600	1339081200	190600	190600	190600	190500	83
623	20230629	100500	1323262000	190800	190700	190800	190500	67
624	20230629	100400	1310485100	190800	190800	190800	190700	120
625	20230629	100300	1287600200	190800	190800	190800	190700	84
626	20230629	100200	1271576200	190800	191000	191000	190800	56
627	20230629	100100	1260888100	190800	191100	191100	190800	34
628	20230629	100000	1254392500	191100	190800	191200	190800	91
629	20230629	095900	1237000500	190800	191200	191200	190800	50
630	20230629	095800	1227452800	191100	191100	191100	191100	19
631	20230629	095700	1223821900	191100	191100	191100	191100	21
632	20230629	095600	1219808800	191100	191200	191200	191100	55
633	20230629	095500	1209293000	191300	191200	191300	191200	93
634	20230629	095400	1191504000	191200	191200	191200	191200	65
635	20230629	095300	1179076000	191100	190400	191100	190400	43
636	20230629	095200	1170870500	190400	190500	190800	190400	32
637	20230629	095100	1164770100	190400	190800	190800	190300	190
638	20230629	095000	1128556900	190800	190900	190900	190800	55
639	20230629	094900	1118061900	190900	190900	190900	190800	61
640	20230629	094800	1106418900	190900	190900	190900	190900	51
641	20230629	094700	1096683000	191100	191100	191100	191100	7
642	20230629	094600	1095345300	191100	190800	191200	190800	122
643	20230629	094500	1072061600	190700	190700	190700	190600	75
644	20230629	094400	1057762200	190700	190700	190700	190700	4
645	20230629	094300	1056999400	190700	190500	190800	190200	141
646	20230629	094200	1030131500	190100	190100	190400	190100	101
647	20230629	094100	1010921200	190100	190300	190300	190100	164
648	20230629	094000	979739700	190300	190500	190500	190300	136
649	20230629	093900	953853900	190500	190600	190700	190400	129
650	20230629	093800	929277200	190700	190900	190900	190600	174
651	20230629	093700	896087000	190900	191000	191000	190900	138
652	20230629	093600	869740100	191000	191200	191200	191000	29
653	20230629	093500	864195700	191200	191200	191200	191200	28
654	20230629	093400	858842100	191300	191300	191400	191200	41
655	20230629	093300	851000600	191300	191300	191400	191300	62
656	20230629	093200	839139800	191300	191300	191400	191300	113
657	20230629	093100	817522400	191300	190800	191400	190800	150
658	20230629	093000	788864000	190800	190800	190800	190700	26
659	20230629	092900	783903400	190800	190800	190800	190700	43
660	20230629	092800	775701200	190800	191100	191100	190800	70
661	20230629	092700	762334300	190900	190700	190900	190700	52
662	20230629	092600	752414900	190600	190600	190700	190600	30
663	20230629	092500	746696800	190700	190900	190900	190600	37
664	20230629	092400	739641200	190700	191200	191200	190700	15
665	20230629	092300	736775000	191100	191500	191500	191100	28
666	20230629	092200	731419400	191500	191600	191700	191500	89
667	20230629	092100	714368900	191600	190900	191600	190900	104
668	20230629	092000	694473700	190900	190900	191000	190900	22
669	20230629	091900	690273800	190900	191100	191100	190600	24
670	20230629	091800	685692000	191200	191400	191400	191200	18
671	20230629	091700	682247200	191700	191700	191700	191600	24
672	20230629	091600	677646500	191700	191500	191800	191500	116
673	20230629	091500	655420500	191600	192000	192000	191600	134
674	20230629	091400	629702500	192000	191900	192000	191900	43
675	20230629	091300	621447100	192100	191600	192100	191600	95
676	20230629	091200	603206600	191800	192000	192000	191500	68
677	20230629	091100	590164500	192000	192100	192100	192000	139
678	20230629	091000	563467100	192100	191900	192100	191900	111
679	20230629	090900	542152900	191600	192300	192300	191600	174
680	20230629	090800	508741900	192300	192100	192400	192000	188
681	20230629	090700	472610000	192000	192000	192100	192000	50
682	20230629	090600	463009700	191700	192500	192600	191700	236
683	20230629	090500	417623600	192500	191400	192500	191400	852
684	20230629	090400	253977100	191300	191400	191400	191300	64
685	20230629	090300	241732600	191400	192400	192400	191000	282
686	20230629	090200	187598500	192300	190600	192300	190600	644
687	20230629	090100	64341500	190600	191000	191000	190500	75
688	20230629	090000	50046000	190700	189900	191000	189900	263