KissMeData/058470/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184600	8267120000	135600	135600	135600	135600	5387
3	20230616	184500	8267120000	135600	135600	135600	135600	0
4	20230616	184400	8267120000	135600	135600	135600	135600	0
5	20230616	184300	8267120000	135600	135600	135600	135600	0
6	20230616	184200	8267120000	135600	135600	135600	135600	0
7	20230616	184100	8267120000	135600	135600	135600	135600	0
8	20230616	184000	8267120000	135600	135600	135600	135600	0
9	20230616	183900	8267120000	135600	135600	135600	135600	0
10	20230616	183800	8267120000	135600	135600	135600	135600	0
11	20230616	183700	8267120000	135600	135600	135600	135600	0
12	20230616	183600	8267120000	135600	135600	135600	135600	0
13	20230616	183500	8267120000	135600	135600	135600	135600	0
14	20230616	183400	8267120000	135600	135600	135600	135600	0
15	20230616	183300	8267120000	135600	135600	135600	135600	0
16	20230616	183200	8267120000	135600	135600	135600	135600	0
17	20230616	183100	8267120000	135600	135600	135600	135600	0
18	20230616	183000	8267120000	135600	135600	135600	135600	0
19	20230616	182900	8267120000	135600	135600	135600	135600	0
20	20230616	182800	8267120000	135600	135600	135600	135600	0
21	20230616	182700	8267120000	135600	135600	135600	135600	0
22	20230616	182600	8267120000	135600	135600	135600	135600	0
23	20230616	182500	8267120000	135600	135600	135600	135600	0
24	20230616	182400	8267120000	135600	135600	135600	135600	0
25	20230616	182300	8267120000	135600	135600	135600	135600	0
26	20230616	182200	8267120000	135600	135600	135600	135600	0
27	20230616	182100	8267120000	135600	135600	135600	135600	0
28	20230616	182000	8267120000	135600	135600	135600	135600	0
29	20230616	181900	8267120000	135600	135600	135600	135600	0
30	20230616	181800	8267120000	135600	135600	135600	135600	0
31	20230616	181700	8267120000	135600	135600	135600	135600	0
32	20230616	181600	8267120000	135600	135600	135600	135600	5387
33	20230616	181500	8267120000	135600	135600	135600	135600	0
34	20230616	181400	8267120000	135600	135600	135600	135600	0
35	20230616	181300	8267120000	135600	135600	135600	135600	0
36	20230616	181200	8267120000	135600	135600	135600	135600	0
37	20230616	181100	8267120000	135600	135600	135600	135600	0
38	20230616	181000	8267120000	135600	135600	135600	135600	0
39	20230616	180900	8267120000	135600	135600	135600	135600	0
40	20230616	180800	8267120000	135600	135600	135600	135600	0
41	20230616	180700	8267120000	135600	135600	135600	135600	0
42	20230616	180600	8267120000	135600	135600	135600	135600	0
43	20230616	180500	8267120000	135600	135600	135600	135600	0
44	20230616	180400	8267120000	135600	135600	135600	135600	0
45	20230616	180300	8267120000	135600	135600	135600	135600	0
46	20230616	180200	8267120000	135600	135600	135600	135600	0
47	20230616	180100	8267120000	135600	135600	135600	135600	0
48	20230616	180000	8267120000	135600	135600	135600	135600	0
49	20230616	175900	8267120000	135600	135600	135600	135600	0
50	20230616	175800	8267120000	135600	135600	135600	135600	0
51	20230616	175700	8267120000	135600	135600	135600	135600	0
52	20230616	175600	8267120000	135600	135600	135600	135600	0
53	20230616	175500	8267120000	135600	135600	135600	135600	0
54	20230616	175400	8267120000	135600	135600	135600	135600	0
55	20230616	175300	8267120000	135600	135600	135600	135600	0
56	20230616	175200	8267120000	135600	135600	135600	135600	0
57	20230616	175100	8267120000	135600	135600	135600	135600	0
58	20230616	175000	8267120000	135600	135600	135600	135600	0
59	20230616	174900	8267120000	135600	135600	135600	135600	0
60	20230616	174800	8267120000	135600	135600	135600	135600	0
61	20230616	174700	8267120000	135600	135600	135600	135600	0
62	20230616	174600	8267120000	135600	135600	135600	135600	5387
63	20230616	174500	8267120000	135600	135600	135600	135600	0
64	20230616	174400	8267120000	135600	135600	135600	135600	0
65	20230616	174300	8267120000	135600	135600	135600	135600	0
66	20230616	174200	8267120000	135600	135600	135600	135600	0
67	20230616	174100	8267120000	135600	135600	135600	135600	0
68	20230616	174000	8267120000	135600	135600	135600	135600	0
69	20230616	173900	8267120000	135600	135600	135600	135600	0
70	20230616	173800	8267120000	135600	135600	135600	135600	0
71	20230616	173700	8267120000	135600	135600	135600	135600	0
72	20230616	173600	8267120000	135600	135600	135600	135600	0
73	20230616	173500	8267120000	135600	135600	135600	135600	0
74	20230616	173400	8267120000	135600	135600	135600	135600	0
75	20230616	173300	8267120000	135600	135600	135600	135600	0
76	20230616	173200	8267120000	135600	135600	135600	135600	0
77	20230616	173100	8267120000	135600	135600	135600	135600	0
78	20230616	173000	8267120000	135600	135600	135600	135600	0
79	20230616	172900	8267120000	135600	135600	135600	135600	0
80	20230616	172800	8267120000	135600	135600	135600	135600	0
81	20230616	172700	8267120000	135600	135600	135600	135600	0
82	20230616	172600	8267120000	135600	135600	135600	135600	0
83	20230616	172500	8267120000	135600	135600	135600	135600	0
84	20230616	172400	8267120000	135600	135600	135600	135600	0
85	20230616	172300	8267120000	135600	135600	135600	135600	0
86	20230616	172200	8267120000	135600	135600	135600	135600	0
87	20230616	172100	8267120000	135600	135600	135600	135600	0
88	20230616	172000	8267120000	135600	135600	135600	135600	0
89	20230616	171900	8267120000	135600	135600	135600	135600	0
90	20230616	171800	8267120000	135600	135600	135600	135600	0
91	20230616	171700	8267120000	135600	135600	135600	135600	0
92	20230616	171600	8267120000	135600	135600	135600	135600	5387
93	20230616	171500	8267120000	135600	135600	135600	135600	0
94	20230616	171400	8267120000	135600	135600	135600	135600	0
95	20230616	171300	8267120000	135600	135600	135600	135600	0
96	20230616	171200	8267120000	135600	135600	135600	135600	0
97	20230616	171100	8267120000	135600	135600	135600	135600	0
98	20230616	171000	8267120000	135600	135600	135600	135600	0
99	20230616	170900	8267120000	135600	135600	135600	135600	0
100	20230616	170800	8267120000	135600	135600	135600	135600	0
101	20230616	170700	8267120000	135600	135600	135600	135600	0
102	20230616	170600	8267120000	135600	135600	135600	135600	0
103	20230616	170500	8267120000	135600	135600	135600	135600	0
104	20230616	170400	8267120000	135600	135600	135600	135600	0
105	20230616	170300	8267120000	135600	135600	135600	135600	0
106	20230616	170200	8267120000	135600	135600	135600	135600	0
107	20230616	170100	8267120000	135600	135600	135600	135600	0
108	20230616	170000	8267120000	135600	135600	135600	135600	0
109	20230616	165900	8267120000	135600	135600	135600	135600	0
110	20230616	165800	8267120000	135600	135600	135600	135600	0
111	20230616	165700	8267120000	135600	135600	135600	135600	0
112	20230616	165600	8267120000	135600	135600	135600	135600	0
113	20230616	165500	8267120000	135600	135600	135600	135600	0
114	20230616	165400	8267120000	135600	135600	135600	135600	0
115	20230616	165300	8267120000	135600	135600	135600	135600	0
116	20230616	165200	8267120000	135600	135600	135600	135600	0
117	20230616	165100	8267120000	135600	135600	135600	135600	0
118	20230616	165000	8267120000	135600	135600	135600	135600	0
119	20230616	164900	8267120000	135600	135600	135600	135600	0
120	20230616	164800	8267120000	135600	135600	135600	135600	0
121	20230616	164700	8267120000	135600	135600	135600	135600	0
122	20230616	164600	8267120000	135600	135600	135600	135600	5387
123	20230616	164500	8267120000	135600	135600	135600	135600	0
124	20230616	164400	8267120000	135600	135600	135600	135600	0
125	20230616	164300	8267120000	135600	135600	135600	135600	0
126	20230616	164200	8267120000	135600	135600	135600	135600	0
127	20230616	164100	8267120000	135600	135600	135600	135600	0
128	20230616	164000	8267120000	135600	135600	135600	135600	0
129	20230616	163900	8267120000	135600	135600	135600	135600	0
130	20230616	163800	8267120000	135600	135600	135600	135600	0
131	20230616	163700	8267120000	135600	135600	135600	135600	0
132	20230616	163600	8267120000	135600	135600	135600	135600	0
133	20230616	163500	8267120000	135600	135600	135600	135600	0
134	20230616	163400	8267120000	135600	135600	135600	135600	0
135	20230616	163300	8267120000	135600	135600	135600	135600	0
136	20230616	163200	8267120000	135600	135600	135600	135600	0
137	20230616	163100	8267120000	135600	135600	135600	135600	0
138	20230616	163000	8267120000	135600	135600	135600	135600	0
139	20230616	162900	8267120000	135600	135600	135600	135600	0
140	20230616	162800	8267120000	135600	135600	135600	135600	0
141	20230616	162700	8267120000	135600	135600	135600	135600	0
142	20230616	162600	8267120000	135600	135600	135600	135600	0
143	20230616	162500	8267120000	135600	135600	135600	135600	0
144	20230616	162400	8267120000	135600	135600	135600	135600	0
145	20230616	162300	8267120000	135600	135600	135600	135600	0
146	20230616	162200	8267120000	135600	135600	135600	135600	0
147	20230616	162100	8267120000	135600	135600	135600	135600	0
148	20230616	162000	8267120000	135600	135600	135600	135600	0
149	20230616	161900	8267120000	135600	135600	135600	135600	0
150	20230616	161800	8267120000	135600	135600	135600	135600	0
151	20230616	161700	8267120000	135600	135600	135600	135600	0
152	20230616	161600	8267120000	135600	135600	135600	135600	5387
153	20230616	161500	8267120000	135600	135600	135600	135600	0
154	20230616	161400	8267120000	135600	135600	135600	135600	0
155	20230616	161300	8267120000	135600	135600	135600	135600	0
156	20230616	161200	8267120000	135600	135600	135600	135600	0
157	20230616	161100	8267120000	135600	135600	135600	135600	0
158	20230616	161000	8267120000	135600	135600	135600	135600	0
159	20230616	160900	8267120000	135600	135600	135600	135600	0
160	20230616	160800	8267120000	135600	135600	135600	135600	0
161	20230616	160700	8267120000	135600	135600	135600	135600	0
162	20230616	160600	8267120000	135600	135600	135600	135600	0
163	20230616	160500	8267120000	135600	135600	135600	135600	0
164	20230616	160400	8267120000	135600	135600	135600	135600	0
165	20230616	160300	8267120000	135600	135600	135600	135600	0
166	20230616	160200	8267120000	135600	135600	135600	135600	0
167	20230616	160100	8267120000	135600	135600	135600	135600	0
168	20230616	160000	8267120000	135600	135600	135600	135600	0
169	20230616	155900	8267120000	135600	135600	135600	135600	0
170	20230616	155800	8267120000	135600	135600	135600	135600	0
171	20230616	155700	8267120000	135600	135600	135600	135600	0
172	20230616	155600	8267120000	135600	135600	135600	135600	0
173	20230616	155500	8267120000	135600	135600	135600	135600	0
174	20230616	155400	8267120000	135600	135600	135600	135600	0
175	20230616	155300	8267120000	135600	135600	135600	135600	0
176	20230616	155200	8267120000	135600	135600	135600	135600	0
177	20230616	155100	8267120000	135600	135600	135600	135600	0
178	20230616	155000	8267120000	135600	135600	135600	135600	0
179	20230616	154900	8267120000	135600	135600	135600	135600	0
180	20230616	154800	8267120000	135600	135600	135600	135600	0
181	20230616	154700	8267120000	135600	135600	135600	135600	0
182	20230616	154600	8267120000	135600	135600	135600	135600	5387
183	20230616	154500	8267120000	135600	135600	135600	135600	0
184	20230616	154400	8267120000	135600	135600	135600	135600	0
185	20230616	154300	8267120000	135600	135600	135600	135600	0
186	20230616	154200	8267120000	135600	135600	135600	135600	0
187	20230616	154100	8267120000	135600	135600	135600	135600	0
188	20230616	154000	8267120000	135600	135600	135600	135600	0
189	20230616	153900	8267120000	135600	135600	135600	135600	0
190	20230616	153800	8267120000	135600	135600	135600	135600	0
191	20230616	153700	8267120000	135600	135600	135600	135600	0
192	20230616	153600	8267120000	135600	135600	135600	135600	0
193	20230616	153500	8267120000	135600	135600	135600	135600	0
194	20230616	153400	8267120000	135600	135600	135600	135600	0
195	20230616	153300	8267120000	135600	135600	135600	135600	0
196	20230616	153200	8267120000	135600	135600	135600	135600	0
197	20230616	153100	8267120000	135600	135600	135600	135600	0
198	20230616	153000	8267120000	135600	135600	135600	135600	5387
199	20230616	152900	7536642800	135600	135600	135600	135600	0
200	20230616	152800	7536642800	135600	135600	135600	135600	0
201	20230616	152700	7536642800	135600	135600	135600	135600	0
202	20230616	152600	7536642800	135600	135600	135600	135600	0
203	20230616	152500	7536642800	135600	135600	135600	135600	0
204	20230616	152400	7536642800	135600	135600	135600	135600	0
205	20230616	152300	7536642800	135600	135600	135600	135600	0
206	20230616	152200	7536642800	135600	135600	135600	135600	0
207	20230616	152100	7536642800	135600	135600	135600	135600	0
208	20230616	152000	7536642800	135600	135600	135600	135600	0
209	20230616	151900	7536642800	135600	135500	135700	135500	213
210	20230616	151800	7507759500	135700	135700	135700	135500	122
211	20230616	151700	7491216500	135600	135700	135700	135600	144
212	20230616	151600	7471687700	135700	135500	135700	135500	157
213	20230616	151500	7450397500	135500	135700	135700	135500	414
214	20230616	151400	7394265000	135700	135700	135700	135600	303
215	20230616	151300	7353156800	135700	135700	135700	135600	163
216	20230616	151200	7331039300	135600	135800	135900	135500	873
217	20230616	151100	7212538600	135800	135800	135900	135800	439
218	20230616	151000	7152900100	135900	135900	135900	135800	208
219	20230616	150900	7124639700	135900	135900	135900	135800	622
220	20230616	150800	7040110500	135800	135800	135900	135800	72
221	20230616	150700	7030331100	135900	135900	135900	135800	70
222	20230616	150600	7020821400	135900	135800	135900	135800	72
223	20230616	150500	7011042500	135900	135800	135900	135800	58
224	20230616	150400	7003163900	135800	135900	135900	135800	48
225	20230616	150300	6996644000	135800	135900	135900	135800	54
226	20230616	150200	6989310400	135900	135800	135900	135800	39
227	20230616	150100	6984012600	135800	135800	135900	135800	38
228	20230616	150000	6978849900	135800	135800	135900	135800	25
229	20230616	145900	6975453200	135900	135900	135900	135800	32
230	20230616	145800	6971106700	135900	135900	135900	135800	406
231	20230616	145700	6915937500	136000	136000	136000	135900	84
232	20230616	145600	6904515100	136000	136000	136000	136000	13
233	20230616	145500	6902747100	136000	135900	136000	135900	78
234	20230616	145400	6892146300	136000	136000	136000	135900	26
235	20230616	145300	6888610500	136000	136000	136000	136000	14
236	20230616	145200	6886706500	136000	136000	136000	135900	51
237	20230616	145100	6879770600	136000	136000	136000	135900	27
238	20230616	145000	6876100100	136000	135900	136000	135900	21
239	20230616	144900	6873245100	135900	135800	135900	135800	522
240	20230616	144800	6802305400	135900	135900	135900	135800	30
241	20230616	144700	6798228700	135900	135800	135900	135800	99
242	20230616	144600	6784779800	135900	135900	135900	135900	14
243	20230616	144500	6782877200	135900	135800	135900	135800	24
244	20230616	144400	6779615700	135800	135900	135900	135800	28
245	20230616	144300	6775812900	135900	135900	135900	135800	142
246	20230616	144200	6756515200	136000	136000	136000	136000	28
247	20230616	144100	6752707200	135900	136000	136000	135900	64
248	20230616	144000	6744009300	135900	136000	136000	135900	38
249	20230616	143900	6738842400	135900	136000	136000	135900	27
250	20230616	143800	6735171500	136000	136000	136000	135900	23
251	20230616	143700	6732044600	136000	136000	136000	135900	160
252	20230616	143600	6710289000	136000	136000	136000	135900	112
253	20230616	143500	6695067500	135900	136100	136100	135900	88
254	20230616	143400	6683100500	136000	136000	136100	136000	114
255	20230616	143300	6667596300	136100	136000	136100	136000	81
256	20230616	143200	6656579500	136000	136100	136100	136000	18
257	20230616	143100	6654129800	136100	136100	136100	136100	19
258	20230616	143000	6651543900	136100	136200	136200	136100	39
259	20230616	142900	6646234600	136100	136200	136200	136100	21
260	20230616	142800	6643375500	136200	136200	136200	136100	65
261	20230616	142700	6634523700	136200	136300	136300	136200	447
262	20230616	142600	6573605900	136300	136200	136300	136200	201
263	20230616	142500	6546228800	136200	136100	136200	136100	147
264	20230616	142400	6526220700	136100	135700	136100	135700	1161
265	20230616	142300	6368485100	135700	135800	135800	135700	47
266	20230616	142200	6362104800	135800	135900	135900	135700	438
267	20230616	142100	6302626000	135900	135900	135900	135800	367
268	20230616	142000	6252779800	135900	135900	135900	135800	97
269	20230616	141900	6239600500	135900	135900	135900	135900	38
270	20230616	141800	6234436300	135900	135900	135900	135800	61
271	20230616	141700	6226149500	135800	135800	135900	135800	97
272	20230616	141600	6212972600	135800	135900	135900	135800	26
273	20230616	141500	6209439500	135900	135900	135900	135800	9
274	20230616	141400	6208216500	135900	135800	135900	135800	20
275	20230616	141300	6205498900	136000	135800	136000	135800	91
276	20230616	141200	6193131000	135900	135900	136000	135300	122
277	20230616	141100	6176568600	136000	135200	136000	135100	887
278	20230616	141000	6056546300	135100	135100	135200	135100	83
279	20230616	140900	6045329400	135100	135200	135200	135100	286
280	20230616	140800	6006680600	135200	135300	135500	135200	101
281	20230616	140700	5993016900	135300	135700	135700	135100	1455
282	20230616	140600	5796033000	135700	135600	135800	135600	191
283	20230616	140500	5770120300	135600	135700	135800	135600	146
284	20230616	140400	5750308100	135700	135600	135700	135600	141
285	20230616	140300	5731176300	135700	135600	135700	135600	41
286	20230616	140200	5725614100	135700	135600	135700	135600	65
287	20230616	140100	5716797200	135700	135700	135700	135600	176
288	20230616	140000	5692928500	135700	135700	135800	135700	39
289	20230616	135900	5687635400	135700	135700	135800	135700	122
290	20230616	135800	5671077400	135700	135700	135700	135600	212
291	20230616	135700	5642311200	135700	135600	135700	135600	256
292	20230616	135600	5607591500	135600	135800	135800	135600	61
293	20230616	135500	5599313900	135800	135600	135800	135600	180
294	20230616	135400	5574885400	135800	135600	135800	135600	131
295	20230616	135300	5557108600	135800	135700	135900	135600	348
296	20230616	135200	5509904600	135600	135600	135700	135600	297
297	20230616	135100	5469621600	135600	135600	135600	135500	36
298	20230616	135000	5464742100	135500	135600	135600	135500	178
299	20230616	134900	5440606800	135700	135600	135700	135600	136
300	20230616	134800	5422161700	135600	135800	135900	135600	276
301	20230616	134700	5384696300	135900	135800	135900	135800	125
302	20230616	134600	5367720800	135800	135800	135900	135800	98
303	20230616	134500	5354411300	135900	136000	136100	135800	659
304	20230616	134400	5264807900	136100	136200	136200	136000	164
305	20230616	134300	5242487200	136100	136100	136200	136100	189
306	20230616	134200	5216762300	136100	136200	136300	136100	336
307	20230616	134100	5170997600	136200	136300	136300	136200	124
308	20230616	134000	5154103100	136200	136400	136500	136200	628
309	20230616	133900	5068468800	136400	136600	136600	136400	214
310	20230616	133800	5039255300	136600	136600	136600	136500	166
311	20230616	133700	5016594000	136600	136600	136600	136500	457
312	20230616	133600	4954181800	136700	136700	136700	136600	68
313	20230616	133500	4944888800	136600	136700	136700	136600	50
314	20230616	133400	4938055200	136700	136700	136700	136600	29
315	20230616	133300	4934091400	136700	136700	136700	136600	16
316	20230616	133200	4931904700	136700	136700	136700	136700	8
317	20230616	133100	4930811100	136700	136800	136800	136700	52
318	20230616	133000	4923702000	136800	136800	136800	136800	19
319	20230616	132900	4921102800	136800	136700	136800	136700	13
320	20230616	132800	4919325500	136700	136700	136700	136700	17
321	20230616	132700	4917001600	136700	136700	136700	136600	86
322	20230616	132600	4905246600	136700	136600	136700	136500	290
323	20230616	132500	4865632200	136600	136600	136600	136500	284
324	20230616	132400	4826838000	136600	136600	136600	136500	90
325	20230616	132300	4814549100	136600	136600	136600	136500	10
326	20230616	132200	4813183500	136500	136600	136600	136500	133
327	20230616	132100	4795016100	136600	136700	136700	136600	13
328	20230616	132000	4793239500	136700	136600	136700	136600	46
329	20230616	131900	4786953300	136700	136600	136700	136600	46
330	20230616	131800	4780668800	136700	136700	136700	136600	31
331	20230616	131700	4776433300	136700	136600	136700	136600	375
332	20230616	131600	4725203200	136600	136700	136700	136600	53
333	20230616	131500	4717961300	136600	136600	136700	136600	29
334	20230616	131400	4713999100	136600	136600	136700	136600	135
335	20230616	131300	4695550100	136700	136700	136700	136600	21
336	20230616	131200	4692680400	136700	136700	136700	136700	20
337	20230616	131100	4689946400	136700	136600	136700	136600	142
338	20230616	131000	4670547100	136700	136600	136700	136600	47
339	20230616	130900	4664122300	136700	136700	136700	136700	5
340	20230616	130800	4663438800	136700	136900	136900	136700	243
341	20230616	130700	4630207900	136800	136900	136900	136800	7
342	20230616	130600	4629250100	136900	137000	137000	136900	381
343	20230616	130500	4577075200	137000	137100	137100	137000	141
344	20230616	130400	4557744200	137200	137200	137200	137200	3
345	20230616	130300	4557332600	137100	137100	137100	137100	0
346	20230616	130200	4557332600	137100	137000	137100	137000	35
347	20230616	130100	4552534200	137100	137100	137200	137100	135
348	20230616	130000	4534025600	137100	137200	137200	137100	3
349	20230616	125900	4533614100	137200	137200	137200	137200	2
350	20230616	125800	4533339700	137200	137100	137200	137100	8
351	20230616	125700	4532242600	137300	137300	137300	137300	2
352	20230616	125600	4531968000	137200	137200	137200	137200	0
353	20230616	125500	4531968000	137200	137200	137200	137200	103
354	20230616	125400	4517836400	137200	137200	137200	137200	54
355	20230616	125300	4510427600	137200	137200	137300	137200	9
356	20230616	125200	4509192700	137300	137200	137300	137200	21
357	20230616	125100	4506311400	137200	137300	137300	137200	16
358	20230616	125000	4504114800	137300	137300	137300	137200	16
359	20230616	124900	4501918100	137300	137200	137300	137200	117
360	20230616	124800	4485865300	137100	137100	137100	137000	428
361	20230616	124700	4427193500	137100	137100	137100	137000	26
362	20230616	124600	4423631000	137100	137100	137100	137100	2
363	20230616	124500	4423356800	137100	137100	137100	137100	42
364	20230616	124400	4417598600	137100	136900	137100	136900	29
365	20230616	124300	4413625300	137100	137100	137100	136900	25
366	20230616	124200	4410201800	137100	136900	137100	136900	197
367	20230616	124100	4383210800	136900	136800	136900	136800	121
368	20230616	124000	4366651400	136900	136900	136900	136800	56
369	20230616	123900	4358987200	136800	136900	136900	136800	33
370	20230616	123800	4354469600	136900	136900	136900	136900	6
371	20230616	123700	4353648200	136900	136900	136900	136900	0
372	20230616	123600	4353648200	136900	136800	137000	136800	23
373	20230616	123500	4350499600	136800	136800	136800	136800	16
374	20230616	123400	4348310800	136700	136900	136900	136700	209
375	20230616	123300	4319722800	136900	136900	136900	136900	10
376	20230616	123200	4318353800	136900	136800	136900	136800	17
377	20230616	123100	4316027800	136700	136700	136800	136700	32
378	20230616	123000	4311653300	136700	136700	136700	136600	46
379	20230616	122900	4305366100	136600	136700	136800	136600	47
380	20230616	122800	4298938800	136700	136600	136700	136600	44
381	20230616	122700	4292924300	136700	136700	136700	136700	37
382	20230616	122600	4287866400	136700	136700	137000	136600	401
383	20230616	122500	4233036800	136700	136700	136700	136700	40
384	20230616	122400	4227568800	136600	136700	136700	136600	22
385	20230616	122300	4224563100	136700	136700	136700	136600	60
386	20230616	122200	4216364600	136700	136700	136700	136700	1
387	20230616	122100	4216227900	136700	136600	136700	136600	126
388	20230616	122000	4199012900	136600	136600	136700	136600	150
389	20230616	121900	4178520300	136600	136600	136700	136600	18
390	20230616	121800	4176061200	136600	136700	136700	136600	53
391	20230616	121700	4168820200	136600	136700	136700	136600	310
392	20230616	121600	4126443600	136800	136800	136900	136700	135
393	20230616	121500	4107982900	136800	136800	136900	136800	23
394	20230616	121400	4104836100	136900	136800	136900	136800	35
395	20230616	121300	4100047200	136800	136900	136900	136800	33
396	20230616	121200	4095532700	136800	136800	136900	136800	110
397	20230616	121100	4080483200	136800	136800	136800	136800	2
398	20230616	121000	4080209600	136800	136900	136900	136800	7
399	20230616	120900	4079251400	136900	137000	137000	136900	57
400	20230616	120800	4071444100	137000	136900	137000	136900	7
401	20230616	120700	4070485500	136900	136800	136900	136800	153
402	20230616	120600	4049541700	136900	136800	136900	136800	75
403	20230616	120500	4039279600	136900	136900	136900	136800	45
404	20230616	120400	4033121300	136900	136900	136900	136900	42
405	20230616	120300	4027371500	136900	136900	136900	136800	56
406	20230616	120200	4019705200	136900	136900	137000	136900	9
407	20230616	120100	4018473000	137000	137000	137000	137000	3
408	20230616	120000	4018062000	136900	137000	137000	136900	15
409	20230616	115900	4016007300	136900	137000	137000	136900	784
410	20230616	115800	3908665300	137000	137000	137100	137000	4
411	20230616	115700	3908117200	137000	137000	137000	137000	7
412	20230616	115600	3907158200	137100	137000	137100	137000	19
413	20230616	115500	3904553500	137000	137100	137100	137000	10
414	20230616	115400	3903183400	137100	137100	137100	137000	12
415	20230616	115300	3901538500	137100	137000	137100	137000	13
416	20230616	115200	3899756400	137100	137000	137100	137000	13
417	20230616	115100	3897974800	137000	137000	137000	137000	5
418	20230616	115000	3897289800	137100	137000	137100	137000	16
419	20230616	114900	3895096500	137100	137100	137100	137000	42
420	20230616	114800	3889338500	137100	137100	137100	137000	6
421	20230616	114700	3888516100	137100	137100	137100	137000	61
422	20230616	114600	3880154200	137100	137200	137200	137100	39
423	20230616	114500	3874805800	137100	137100	137100	137100	3
424	20230616	114400	3874394500	137100	137200	137200	137100	14
425	20230616	114300	3872473900	137100	137200	137200	137100	47
426	20230616	114200	3866029300	137100	137100	137200	137100	32
427	20230616	114100	3861639400	137200	137100	137200	137100	18
428	20230616	114000	3859170000	137100	137100	137100	137100	2
429	20230616	113900	3858895800	137200	137100	137200	137000	129
430	20230616	113800	3841214500	137200	137100	137200	137100	31
431	20230616	113700	3836961500	137100	137100	137100	137100	6
432	20230616	113600	3836138900	137100	137200	137200	137100	3
433	20230616	113500	3835727500	137100	137200	137200	137100	13
434	20230616	113400	3833944100	137100	137100	137100	137100	2
435	20230616	113300	3833669900	137100	137100	137200	137100	8
436	20230616	113200	3832572800	137200	137000	137200	137000	9
437	20230616	113100	3831338800	137100	137300	137300	137100	54
438	20230616	113000	3823930200	137300	137300	137300	137300	30
439	20230616	112900	3819811200	137300	137200	137300	137200	123
440	20230616	112800	3802926000	137200	137100	137200	137100	3
441	20230616	112700	3802514600	137100	137300	137300	137100	113
442	20230616	112600	3787000300	137300	137100	137300	137100	251
443	20230616	112500	3752573700	137000	137100	137100	137000	3
444	20230616	112400	3752162600	137000	137000	137000	137000	10
445	20230616	112300	3750792600	137000	137100	137100	137000	17
446	20230616	112200	3748462100	137100	137300	137300	137000	288
447	20230616	112100	3708965800	137400	137400	137400	137300	124
448	20230616	112000	3691934000	137400	137400	137400	137400	8
449	20230616	111900	3690834800	137400	137400	137400	137400	86
450	20230616	111800	3679018400	137400	137400	137400	137400	2
451	20230616	111700	3678743600	137400	137400	137400	137400	41
452	20230616	111600	3673110200	137500	137400	137500	137400	15
453	20230616	111500	3671048000	137400	137400	137400	137400	26
454	20230616	111400	3667475600	137400	137400	137400	137400	14
455	20230616	111300	3665552000	137400	137500	137500	137400	35
456	20230616	111200	3660742700	137500	137400	137500	137400	205
457	20230616	111100	3632575200	137500	137500	137500	137500	1
458	20230616	111000	3632437700	137500	137400	137500	137400	70
459	20230616	110900	3622817000	137400	137500	137500	137400	52
460	20230616	110800	3615667600	137400	137400	137400	137400	22
461	20230616	110700	3612644800	137500	137400	137500	137400	22
462	20230616	110600	3609620900	137400	137300	137400	137100	11
463	20230616	110500	3608110600	137400	137200	137400	137200	45
464	20230616	110400	3601932200	137200	137100	137200	137100	19
465	20230616	110300	3599325500	137100	137100	137100	137000	54
466	20230616	110200	3591922600	137100	137100	137100	137100	38
467	20230616	110100	3586712800	137000	137100	137100	137000	19
468	20230616	110000	3584108500	137100	137000	137100	137000	70
469	20230616	105900	3574518100	137000	137200	137200	137000	57
470	20230616	105800	3566707700	137200	137300	137300	137200	23
471	20230616	105700	3563550600	137200	137200	137200	137200	23
472	20230616	105600	3560395000	137200	137100	137200	137000	49
473	20230616	105500	3553677100	137100	137000	137100	137000	238
474	20230616	105400	3521067600	137300	137500	137500	137100	641
475	20230616	105300	3433090500	137500	137400	137500	137400	36
476	20230616	105200	3428142300	137400	137400	137400	137300	122
477	20230616	105100	3411381600	137400	137300	137400	137300	11
478	20230616	105000	3409870600	137400	137400	137400	137300	129
479	20230616	104900	3392155200	137400	137600	137600	137400	228
480	20230616	104800	3360812900	137600	137700	137700	137500	33
481	20230616	104700	3356273200	137800	137800	137800	137800	8
482	20230616	104600	3355170800	137900	137900	137900	137900	3
483	20230616	104500	3354757100	137900	137500	137900	137500	13
484	20230616	104400	3352969200	137400	137400	137400	137400	1
485	20230616	104300	3352831800	137400	137200	137900	137200	1199
486	20230616	104200	3188160900	137200	137300	137300	137200	97
487	20230616	104100	3174843000	137300	137300	137300	137300	2
488	20230616	104000	3174568400	137200	137300	137300	137200	34
489	20230616	103900	3169901100	137300	137400	137400	137200	369
490	20230616	103800	3119222200	137400	137800	137800	137400	332
491	20230616	103700	3073537700	137800	137800	137800	137600	269
492	20230616	103600	3036498700	137800	137800	137800	137800	60
493	20230616	103500	3028230700	137800	137900	138100	137800	364
494	20230616	103400	2978025800	138000	138000	138000	138000	3
495	20230616	103300	2977611800	138000	137900	138100	137900	233
496	20230616	103200	2945474500	137900	138000	138000	137800	389
497	20230616	103100	2891858700	138300	138400	138500	138000	244
498	20230616	103000	2858100500	138400	138200	138400	138200	209
499	20230616	102900	2829187500	138200	137900	138300	137900	1000
500	20230616	102800	2691107000	137800	137900	138000	137800	96
501	20230616	102700	2677865900	137900	137900	137900	137900	28
502	20230616	102600	2674004700	137900	137900	137900	137800	12
503	20230616	102500	2672350200	137900	137800	137900	137800	97
504	20230616	102400	2658978500	137800	137600	137900	137600	1020
505	20230616	102300	2518503400	137600	137600	137600	137600	1
506	20230616	102200	2518365800	137600	137700	137700	137600	18
507	20230616	102100	2515888000	137700	137600	137700	137500	66
508	20230616	102000	2506806700	137600	137600	137600	137600	0
509	20230616	101900	2506806700	137600	137600	137600	137600	1
510	20230616	101800	2506669100	137600	137600	137600	137600	22
511	20230616	101700	2503641900	137600	137600	137600	137600	88
512	20230616	101600	2491533100	137600	137500	137600	137500	121
513	20230616	101500	2474885400	137500	137600	137600	137500	170
514	20230616	101400	2451495100	137500	137600	137600	137500	12
515	20230616	101300	2449844000	137500	137500	137500	137500	106
516	20230616	101200	2435269000	137500	137500	137500	137500	31
517	20230616	101100	2431006500	137500	137500	137500	137500	84
518	20230616	101000	2419456500	137500	137500	137500	137500	25
519	20230616	100900	2416019000	137500	137500	137500	137400	169
520	20230616	100800	2392788500	137500	137400	137500	137400	94
521	20230616	100700	2379865000	137500	137500	137500	137200	381
522	20230616	100600	2327531600	137500	137600	137600	137500	15
523	20230616	100500	2325467900	137600	137600	137600	137600	1
524	20230616	100400	2325330300	137600	137500	137600	137500	97
525	20230616	100300	2311992600	137600	137600	137600	137600	11
526	20230616	100200	2310479000	137600	137600	137600	137600	0
527	20230616	100100	2310479000	137600	137500	137600	137500	20
528	20230616	100000	2307728700	137500	137400	137500	137400	14
529	20230616	095900	2305805000	137300	137300	137400	137300	24
530	20230616	095800	2302507700	137400	137400	137400	137400	0
531	20230616	095700	2302507700	137400	137400	137400	137400	38
532	20230616	095600	2297286500	137400	137200	137400	137200	68
533	20230616	095500	2287949900	137200	137300	137300	137200	13
534	20230616	095400	2286165300	137300	137300	137300	137300	87
535	20230616	095300	2274220200	137300	137500	137500	137300	144
536	20230616	095200	2254428100	137500	137400	137500	137400	66
537	20230616	095100	2245355800	137400	137300	137400	137300	54
538	20230616	095000	2237941400	137300	137300	137300	137300	12
539	20230616	094900	2236293800	137400	137300	137400	137300	107
540	20230616	094800	2221597900	137300	137400	137400	137300	86
541	20230616	094700	2209783200	137400	137500	137600	137400	600
542	20230616	094600	2127296800	137400	137400	137500	137400	210
543	20230616	094500	2098441300	137400	137400	137400	137300	74
544	20230616	094400	2088276700	137300	137300	137300	137300	42
545	20230616	094300	2082510100	137300	137300	137300	137300	12
546	20230616	094200	2080862500	137000	137000	137000	137000	48
547	20230616	094100	2074286500	137000	137000	137000	137000	102
548	20230616	094000	2060312500	137000	137200	137400	137000	124
549	20230616	093900	2043302000	137400	137300	137400	137300	43
550	20230616	093800	2037396900	137100	137000	137400	137000	267
551	20230616	093700	2000803400	137000	137100	137100	137000	148
552	20230616	093600	1980518500	137200	137300	137400	137200	120
553	20230616	093500	1964043700	137400	137300	137400	137300	25
554	20230616	093400	1960611000	137400	137400	137400	137300	150
555	20230616	093300	1940004900	137300	137300	137300	137100	449
556	20230616	093200	1878399900	137300	137200	137300	137100	107
557	20230616	093100	1863722500	137400	137500	137500	137200	195
558	20230616	093000	1836933300	137500	137700	137700	137000	420
559	20230616	092900	1779299000	137600	137300	137800	137300	641
560	20230616	092800	1691191900	137300	137200	137300	137000	230
561	20230616	092700	1659641800	137200	137100	137300	137000	87
562	20230616	092600	1647709500	137400	137100	137400	137100	168
563	20230616	092500	1624662400	137100	137200	137200	137000	175
564	20230616	092400	1600675500	137400	137400	137400	137400	43
565	20230616	092300	1594767300	137400	137100	137500	137000	104
566	20230616	092200	1580496900	137100	137100	137100	137100	85
567	20230616	092100	1568843400	137100	137100	137500	137100	459
568	20230616	092000	1505867100	136800	136800	137000	136800	60
569	20230616	091900	1497656700	136800	136600	137200	136600	80
570	20230616	091800	1486712500	137100	137200	137200	136600	369
571	20230616	091700	1436215300	137100	137100	137100	136600	753
572	20230616	091600	1332996900	137200	137200	137300	137200	128
573	20230616	091500	1315432100	137200	137400	137500	137200	79
574	20230616	091400	1304584800	137300	137500	137900	137300	163
575	20230616	091300	1282181400	137500	137600	138000	137500	203
576	20230616	091200	1254246800	137600	138000	138000	137600	315
577	20230616	091100	1210838600	138000	137700	138000	137700	274
578	20230616	091000	1173035300	137600	137900	137900	137600	194
579	20230616	090900	1146328900	137700	137900	137900	137600	152
580	20230616	090800	1125391600	137900	137700	137900	137700	100
581	20230616	090700	1111619400	138000	138100	138100	137900	195
582	20230616	090600	1084704600	138200	137800	138400	137800	1168
583	20230616	090500	923447800	137500	138500	138500	137400	235
584	20230616	090400	891066100	138500	139500	139600	138500	1197
585	20230616	090300	724603700	139100	139500	139700	139100	1716
586	20230616	090200	485516100	139300	138400	139500	138300	1509
587	20230616	090100	276137800	138400	137300	138600	137300	1518
588	20230616	090000	66469300	137200	136800	137700	136800	485