KissMeData/365340/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	204500	13157181100	137400	137400	137400	137400	2634
3	20230628	204400	13157181100	137400	137400	137400	137400	0
4	20230628	204300	13157181100	137400	137400	137400	137400	0
5	20230628	204200	13157181100	137400	137400	137400	137400	0
6	20230628	204100	13157181100	137400	137400	137400	137400	0
7	20230628	204000	13157181100	137400	137400	137400	137400	0
8	20230628	203900	13157181100	137400	137400	137400	137400	0
9	20230628	203800	13157181100	137400	137400	137400	137400	0
10	20230628	203700	13157181100	137400	137400	137400	137400	0
11	20230628	203600	13157181100	137400	137400	137400	137400	0
12	20230628	203500	13157181100	137400	137400	137400	137400	0
13	20230628	203400	13157181100	137400	137400	137400	137400	0
14	20230628	203300	13157181100	137400	137400	137400	137400	0
15	20230628	203200	13157181100	137400	137400	137400	137400	0
16	20230628	203100	13157181100	137400	137400	137400	137400	0
17	20230628	203000	13157181100	137400	137400	137400	137400	0
18	20230628	202900	13157181100	137400	137400	137400	137400	0
19	20230628	202800	13157181100	137400	137400	137400	137400	0
20	20230628	202700	13157181100	137400	137400	137400	137400	0
21	20230628	202600	13157181100	137400	137400	137400	137400	0
22	20230628	202500	13157181100	137400	137400	137400	137400	0
23	20230628	202400	13157181100	137400	137400	137400	137400	0
24	20230628	202300	13157181100	137400	137400	137400	137400	0
25	20230628	202200	13157181100	137400	137400	137400	137400	0
26	20230628	202100	13157181100	137400	137400	137400	137400	0
27	20230628	202000	13157181100	137400	137400	137400	137400	0
28	20230628	201900	13157181100	137400	137400	137400	137400	0
29	20230628	201800	13157181100	137400	137400	137400	137400	0
30	20230628	201700	13157181100	137400	137400	137400	137400	0
31	20230628	201600	13157181100	137400	137400	137400	137400	0
32	20230628	201500	13157181100	137400	137400	137400	137400	2634
33	20230628	201400	13157181100	137400	137400	137400	137400	0
34	20230628	201300	13157181100	137400	137400	137400	137400	0
35	20230628	201200	13157181100	137400	137400	137400	137400	0
36	20230628	201100	13157181100	137400	137400	137400	137400	0
37	20230628	201000	13157181100	137400	137400	137400	137400	0
38	20230628	200900	13157181100	137400	137400	137400	137400	0
39	20230628	200800	13157181100	137400	137400	137400	137400	0
40	20230628	200700	13157181100	137400	137400	137400	137400	0
41	20230628	200600	13157181100	137400	137400	137400	137400	0
42	20230628	200500	13157181100	137400	137400	137400	137400	0
43	20230628	200400	13157181100	137400	137400	137400	137400	0
44	20230628	200300	13157181100	137400	137400	137400	137400	0
45	20230628	200200	13157181100	137400	137400	137400	137400	0
46	20230628	200100	13157181100	137400	137400	137400	137400	0
47	20230628	200000	13157181100	137400	137400	137400	137400	0
48	20230628	195900	13157181100	137400	137400	137400	137400	0
49	20230628	195800	13157181100	137400	137400	137400	137400	0
50	20230628	195700	13157181100	137400	137400	137400	137400	0
51	20230628	195600	13157181100	137400	137400	137400	137400	0
52	20230628	195500	13157181100	137400	137400	137400	137400	0
53	20230628	195400	13157181100	137400	137400	137400	137400	0
54	20230628	195300	13157181100	137400	137400	137400	137400	0
55	20230628	195200	13157181100	137400	137400	137400	137400	0
56	20230628	195100	13157181100	137400	137400	137400	137400	0
57	20230628	195000	13157181100	137400	137400	137400	137400	0
58	20230628	194900	13157181100	137400	137400	137400	137400	0
59	20230628	194800	13157181100	137400	137400	137400	137400	0
60	20230628	194700	13157181100	137400	137400	137400	137400	0
61	20230628	194600	13157181100	137400	137400	137400	137400	0
62	20230628	194500	13157181100	137400	137400	137400	137400	2634
63	20230628	194400	13157181100	137400	137400	137400	137400	0
64	20230628	194300	13157181100	137400	137400	137400	137400	0
65	20230628	194200	13157181100	137400	137400	137400	137400	0
66	20230628	194100	13157181100	137400	137400	137400	137400	0
67	20230628	194000	13157181100	137400	137400	137400	137400	0
68	20230628	193900	13157181100	137400	137400	137400	137400	0
69	20230628	193800	13157181100	137400	137400	137400	137400	0
70	20230628	193700	13157181100	137400	137400	137400	137400	0
71	20230628	193600	13157181100	137400	137400	137400	137400	0
72	20230628	193500	13157181100	137400	137400	137400	137400	0
73	20230628	193400	13157181100	137400	137400	137400	137400	0
74	20230628	193300	13157181100	137400	137400	137400	137400	0
75	20230628	193200	13157181100	137400	137400	137400	137400	0
76	20230628	193100	13157181100	137400	137400	137400	137400	0
77	20230628	193000	13157181100	137400	137400	137400	137400	0
78	20230628	192900	13157181100	137400	137400	137400	137400	0
79	20230628	192800	13157181100	137400	137400	137400	137400	0
80	20230628	192700	13157181100	137400	137400	137400	137400	0
81	20230628	192600	13157181100	137400	137400	137400	137400	0
82	20230628	192500	13157181100	137400	137400	137400	137400	0
83	20230628	192400	13157181100	137400	137400	137400	137400	0
84	20230628	192300	13157181100	137400	137400	137400	137400	0
85	20230628	192200	13157181100	137400	137400	137400	137400	0
86	20230628	192100	13157181100	137400	137400	137400	137400	0
87	20230628	192000	13157181100	137400	137400	137400	137400	0
88	20230628	191900	13157181100	137400	137400	137400	137400	0
89	20230628	191800	13157181100	137400	137400	137400	137400	0
90	20230628	191700	13157181100	137400	137400	137400	137400	0
91	20230628	191600	13157181100	137400	137400	137400	137400	0
92	20230628	191500	13157181100	137400	137400	137400	137400	2634
93	20230628	191400	13157181100	137400	137400	137400	137400	0
94	20230628	191300	13157181100	137400	137400	137400	137400	0
95	20230628	191200	13157181100	137400	137400	137400	137400	0
96	20230628	191100	13157181100	137400	137400	137400	137400	0
97	20230628	191000	13157181100	137400	137400	137400	137400	0
98	20230628	190900	13157181100	137400	137400	137400	137400	0
99	20230628	190800	13157181100	137400	137400	137400	137400	0
100	20230628	190700	13157181100	137400	137400	137400	137400	0
101	20230628	190600	13157181100	137400	137400	137400	137400	0
102	20230628	190500	13157181100	137400	137400	137400	137400	0
103	20230628	190400	13157181100	137400	137400	137400	137400	0
104	20230628	190300	13157181100	137400	137400	137400	137400	0
105	20230628	190200	13157181100	137400	137400	137400	137400	0
106	20230628	190100	13157181100	137400	137400	137400	137400	0
107	20230628	190000	13157181100	137400	137400	137400	137400	0
108	20230628	185900	13157181100	137400	137400	137400	137400	0
109	20230628	185800	13157181100	137400	137400	137400	137400	0
110	20230628	185700	13157181100	137400	137400	137400	137400	0
111	20230628	185600	13157181100	137400	137400	137400	137400	0
112	20230628	185500	13157181100	137400	137400	137400	137400	0
113	20230628	185400	13157181100	137400	137400	137400	137400	0
114	20230628	185300	13157181100	137400	137400	137400	137400	0
115	20230628	185200	13157181100	137400	137400	137400	137400	0
116	20230628	185100	13157181100	137400	137400	137400	137400	0
117	20230628	185000	13157181100	137400	137400	137400	137400	0
118	20230628	184900	13157181100	137400	137400	137400	137400	0
119	20230628	184800	13157181100	137400	137400	137400	137400	0
120	20230628	184700	13157181100	137400	137400	137400	137400	0
121	20230628	184600	13157181100	137400	137400	137400	137400	0
122	20230628	184500	13157181100	137400	137400	137400	137400	2634
123	20230628	184400	13157181100	137400	137400	137400	137400	0
124	20230628	184300	13157181100	137400	137400	137400	137400	0
125	20230628	184200	13157181100	137400	137400	137400	137400	0
126	20230628	184100	13157181100	137400	137400	137400	137400	0
127	20230628	184000	13157181100	137400	137400	137400	137400	0
128	20230628	183900	13157181100	137400	137400	137400	137400	0
129	20230628	183800	13157181100	137400	137400	137400	137400	0
130	20230628	183700	13157181100	137400	137400	137400	137400	0
131	20230628	183600	13157181100	137400	137400	137400	137400	0
132	20230628	183500	13157181100	137400	137400	137400	137400	0
133	20230628	183400	13157181100	137400	137400	137400	137400	0
134	20230628	183300	13157181100	137400	137400	137400	137400	0
135	20230628	183200	13157181100	137400	137400	137400	137400	0
136	20230628	183100	13157181100	137400	137400	137400	137400	0
137	20230628	183000	13157181100	137400	137400	137400	137400	0
138	20230628	182900	13157181100	137400	137400	137400	137400	0
139	20230628	182800	13157181100	137400	137400	137400	137400	0
140	20230628	182700	13157181100	137400	137400	137400	137400	0
141	20230628	182600	13157181100	137400	137400	137400	137400	0
142	20230628	182500	13157181100	137400	137400	137400	137400	0
143	20230628	182400	13157181100	137400	137400	137400	137400	0
144	20230628	182300	13157181100	137400	137400	137400	137400	0
145	20230628	182200	13157181100	137400	137400	137400	137400	0
146	20230628	182100	13157181100	137400	137400	137400	137400	0
147	20230628	182000	13157181100	137400	137400	137400	137400	0
148	20230628	181900	13157181100	137400	137400	137400	137400	0
149	20230628	181800	13157181100	137400	137400	137400	137400	0
150	20230628	181700	13157181100	137400	137400	137400	137400	0
151	20230628	181600	13157181100	137400	137400	137400	137400	0
152	20230628	181500	13157181100	137400	137400	137400	137400	2634
153	20230628	181400	13157181100	137400	137400	137400	137400	0
154	20230628	181300	13157181100	137400	137400	137400	137400	0
155	20230628	181200	13157181100	137400	137400	137400	137400	0
156	20230628	181100	13157181100	137400	137400	137400	137400	0
157	20230628	181000	13157181100	137400	137400	137400	137400	0
158	20230628	180900	13157181100	137400	137400	137400	137400	0
159	20230628	180800	13157181100	137400	137400	137400	137400	0
160	20230628	180700	13157181100	137400	137400	137400	137400	0
161	20230628	180600	13157181100	137400	137400	137400	137400	0
162	20230628	180500	13157181100	137400	137400	137400	137400	0
163	20230628	180400	13157181100	137400	137400	137400	137400	0
164	20230628	180300	13157181100	137400	137400	137400	137400	0
165	20230628	180200	13157181100	137400	137400	137400	137400	0
166	20230628	180100	13157181100	137400	137400	137400	137400	0
167	20230628	180000	13157181100	137400	137400	137400	137400	0
168	20230628	175900	13157181100	137400	137400	137400	137400	0
169	20230628	175800	13157181100	137400	137400	137400	137400	0
170	20230628	175700	13157181100	137400	137400	137400	137400	0
171	20230628	175600	13157181100	137400	137400	137400	137400	0
172	20230628	175500	13157181100	137400	137400	137400	137400	0
173	20230628	175400	13157181100	137400	137400	137400	137400	0
174	20230628	175300	13157181100	137400	137400	137400	137400	0
175	20230628	175200	13157181100	137400	137400	137400	137400	0
176	20230628	175100	13157181100	137400	137400	137400	137400	0
177	20230628	175000	13157181100	137400	137400	137400	137400	0
178	20230628	174900	13157181100	137400	137400	137400	137400	0
179	20230628	174800	13157181100	137400	137400	137400	137400	0
180	20230628	174700	13157181100	137400	137400	137400	137400	0
181	20230628	174600	13157181100	137400	137400	137400	137400	0
182	20230628	174500	13157181100	137400	137400	137400	137400	2634
183	20230628	174400	13157181100	137400	137400	137400	137400	0
184	20230628	174300	13157181100	137400	137400	137400	137400	0
185	20230628	174200	13157181100	137400	137400	137400	137400	0
186	20230628	174100	13157181100	137400	137400	137400	137400	0
187	20230628	174000	13157181100	137400	137400	137400	137400	0
188	20230628	173900	13157181100	137400	137400	137400	137400	0
189	20230628	173800	13157181100	137400	137400	137400	137400	0
190	20230628	173700	13157181100	137400	137400	137400	137400	0
191	20230628	173600	13157181100	137400	137400	137400	137400	0
192	20230628	173500	13157181100	137400	137400	137400	137400	0
193	20230628	173400	13157181100	137400	137400	137400	137400	0
194	20230628	173300	13157181100	137400	137400	137400	137400	0
195	20230628	173200	13157181100	137400	137400	137400	137400	0
196	20230628	173100	13157181100	137400	137400	137400	137400	0
197	20230628	173000	13157181100	137400	137400	137400	137400	0
198	20230628	172900	13157181100	137400	137400	137400	137400	0
199	20230628	172800	13157181100	137400	137400	137400	137400	0
200	20230628	172700	13157181100	137400	137400	137400	137400	0
201	20230628	172600	13157181100	137400	137400	137400	137400	0
202	20230628	172500	13157181100	137400	137400	137400	137400	0
203	20230628	172400	13157181100	137400	137400	137400	137400	0
204	20230628	172300	13157181100	137400	137400	137400	137400	0
205	20230628	172200	13157181100	137400	137400	137400	137400	0
206	20230628	172100	13157181100	137400	137400	137400	137400	0
207	20230628	172000	13157181100	137400	137400	137400	137400	0
208	20230628	171900	13157181100	137400	137400	137400	137400	0
209	20230628	171800	13157181100	137400	137400	137400	137400	0
210	20230628	171700	13157181100	137400	137400	137400	137400	0
211	20230628	171600	13157181100	137400	137400	137400	137400	0
212	20230628	171500	13157181100	137400	137400	137400	137400	2634
213	20230628	171400	13157181100	137400	137400	137400	137400	0
214	20230628	171300	13157181100	137400	137400	137400	137400	0
215	20230628	171200	13157181100	137400	137400	137400	137400	0
216	20230628	171100	13157181100	137400	137400	137400	137400	0
217	20230628	171000	13157181100	137400	137400	137400	137400	0
218	20230628	170900	13157181100	137400	137400	137400	137400	0
219	20230628	170800	13157181100	137400	137400	137400	137400	0
220	20230628	170700	13157181100	137400	137400	137400	137400	0
221	20230628	170600	13157181100	137400	137400	137400	137400	0
222	20230628	170500	13157181100	137400	137400	137400	137400	0
223	20230628	170400	13157181100	137400	137400	137400	137400	0
224	20230628	170300	13157181100	137400	137400	137400	137400	0
225	20230628	170200	13157181100	137400	137400	137400	137400	0
226	20230628	170100	13157181100	137400	137400	137400	137400	0
227	20230628	170000	13157181100	137400	137400	137400	137400	0
228	20230628	165900	13157181100	137400	137400	137400	137400	0
229	20230628	165800	13157181100	137400	137400	137400	137400	0
230	20230628	165700	13157181100	137400	137400	137400	137400	0
231	20230628	165600	13157181100	137400	137400	137400	137400	0
232	20230628	165500	13157181100	137400	137400	137400	137400	0
233	20230628	165400	13157181100	137400	137400	137400	137400	0
234	20230628	165300	13157181100	137400	137400	137400	137400	0
235	20230628	165200	13157181100	137400	137400	137400	137400	0
236	20230628	165100	13157181100	137400	137400	137400	137400	0
237	20230628	165000	13157181100	137400	137400	137400	137400	0
238	20230628	164900	13157181100	137400	137400	137400	137400	0
239	20230628	164800	13157181100	137400	137400	137400	137400	0
240	20230628	164700	13157181100	137400	137400	137400	137400	0
241	20230628	164600	13157181100	137400	137400	137400	137400	0
242	20230628	164500	13157181100	137400	137400	137400	137400	2634
243	20230628	164400	13157181100	137400	137400	137400	137400	0
244	20230628	164300	13157181100	137400	137400	137400	137400	0
245	20230628	164200	13157181100	137400	137400	137400	137400	0
246	20230628	164100	13157181100	137400	137400	137400	137400	0
247	20230628	164000	13157181100	137400	137400	137400	137400	0
248	20230628	163900	13157181100	137400	137400	137400	137400	0
249	20230628	163800	13157181100	137400	137400	137400	137400	0
250	20230628	163700	13157181100	137400	137400	137400	137400	0
251	20230628	163600	13157181100	137400	137400	137400	137400	0
252	20230628	163500	13157181100	137400	137400	137400	137400	0
253	20230628	163400	13157181100	137400	137400	137400	137400	0
254	20230628	163300	13157181100	137400	137400	137400	137400	0
255	20230628	163200	13157181100	137400	137400	137400	137400	0
256	20230628	163100	13157181100	137400	137400	137400	137400	0
257	20230628	163000	13157181100	137400	137400	137400	137400	0
258	20230628	162900	13157181100	137400	137400	137400	137400	0
259	20230628	162800	13157181100	137400	137400	137400	137400	0
260	20230628	162700	13157181100	137400	137400	137400	137400	0
261	20230628	162600	13157181100	137400	137400	137400	137400	0
262	20230628	162500	13157181100	137400	137400	137400	137400	0
263	20230628	162400	13157181100	137400	137400	137400	137400	0
264	20230628	162300	13157181100	137400	137400	137400	137400	0
265	20230628	162200	13157181100	137400	137400	137400	137400	0
266	20230628	162100	13157181100	137400	137400	137400	137400	0
267	20230628	162000	13157181100	137400	137400	137400	137400	0
268	20230628	161900	13157181100	137400	137400	137400	137400	0
269	20230628	161800	13157181100	137400	137400	137400	137400	0
270	20230628	161700	13157181100	137400	137400	137400	137400	0
271	20230628	161600	13157181100	137400	137400	137400	137400	0
272	20230628	161500	13157181100	137400	137400	137400	137400	2634
273	20230628	161400	13157181100	137400	137400	137400	137400	0
274	20230628	161300	13157181100	137400	137400	137400	137400	0
275	20230628	161200	13157181100	137400	137400	137400	137400	0
276	20230628	161100	13157181100	137400	137400	137400	137400	0
277	20230628	161000	13157181100	137400	137400	137400	137400	0
278	20230628	160900	13157181100	137400	137400	137400	137400	0
279	20230628	160800	13157181100	137400	137400	137400	137400	0
280	20230628	160700	13157181100	137400	137400	137400	137400	0
281	20230628	160600	13157181100	137400	137400	137400	137400	0
282	20230628	160500	13157181100	137400	137400	137400	137400	0
283	20230628	160400	13157181100	137400	137400	137400	137400	0
284	20230628	160300	13157181100	137400	137400	137400	137400	0
285	20230628	160200	13157181100	137400	137400	137400	137400	0
286	20230628	160100	13157181100	137400	137400	137400	137400	0
287	20230628	160000	13157181100	137400	137400	137400	137400	0
288	20230628	155900	13157181100	137400	137400	137400	137400	0
289	20230628	155800	13157181100	137400	137400	137400	137400	0
290	20230628	155700	13157181100	137400	137400	137400	137400	0
291	20230628	155600	13157181100	137400	137400	137400	137400	0
292	20230628	155500	13157181100	137400	137400	137400	137400	0
293	20230628	155400	13157181100	137400	137400	137400	137400	0
294	20230628	155300	13157181100	137400	137400	137400	137400	0
295	20230628	155200	13157181100	137400	137400	137400	137400	0
296	20230628	155100	13157181100	137400	137400	137400	137400	0
297	20230628	155000	13157181100	137400	137400	137400	137400	0
298	20230628	154900	13157181100	137400	137400	137400	137400	0
299	20230628	154800	13157181100	137400	137400	137400	137400	0
300	20230628	154700	13157181100	137400	137400	137400	137400	0
301	20230628	154600	13157181100	137400	137400	137400	137400	0
302	20230628	154500	13157181100	137400	137400	137400	137400	2634
303	20230628	154400	13157181100	137400	137400	137400	137400	0
304	20230628	154300	13157181100	137400	137400	137400	137400	0
305	20230628	154200	13157181100	137400	137400	137400	137400	0
306	20230628	154100	13157181100	137400	137400	137400	137400	0
307	20230628	154000	13157181100	137400	137400	137400	137400	0
308	20230628	153900	13157181100	137400	137400	137400	137400	0
309	20230628	153800	13157181100	137400	137400	137400	137400	0
310	20230628	153700	13157181100	137400	137400	137400	137400	0
311	20230628	153600	13157181100	137400	137400	137400	137400	0
312	20230628	153500	13157181100	137400	137400	137400	137400	0
313	20230628	153400	13157181100	137400	137400	137400	137400	0
314	20230628	153300	13157181100	137400	137400	137400	137400	0
315	20230628	153200	13157181100	137400	137400	137400	137400	0
316	20230628	153100	13157181100	137400	137400	137400	137400	0
317	20230628	153000	13157181100	137400	137400	137400	137400	2634
318	20230628	152900	12795269500	137300	137300	137300	137300	0
319	20230628	152800	12795269500	137300	137300	137300	137300	0
320	20230628	152700	12795269500	137300	137300	137300	137300	0
321	20230628	152600	12795269500	137300	137300	137300	137300	0
322	20230628	152500	12795269500	137300	137300	137300	137300	0
323	20230628	152400	12795269500	137300	137300	137300	137300	0
324	20230628	152300	12795269500	137300	137300	137300	137300	0
325	20230628	152200	12795269500	137300	137300	137300	137300	0
326	20230628	152100	12795269500	137300	137300	137300	137300	0
327	20230628	152000	12795269500	137300	137300	137300	137300	0
328	20230628	151900	12795269500	137300	137400	137400	137300	409
329	20230628	151800	12739085800	137400	137300	137400	137300	153
330	20230628	151700	12718068700	137400	137400	137400	137300	326
331	20230628	151600	12673285100	137300	137400	137400	137300	97
332	20230628	151500	12659958600	137400	137400	137400	137300	81
333	20230628	151400	12648832800	137400	137300	137400	137300	79
334	20230628	151300	12637985000	137400	137300	137400	137300	311
335	20230628	151200	12595263000	137400	137400	137400	137300	155
336	20230628	151100	12573981000	137300	137300	137400	137300	456
337	20230628	151000	12511371900	137300	137300	137400	137300	88
338	20230628	150900	12499283700	137300	137400	137400	137300	226
339	20230628	150800	12468243600	137300	137300	137400	137300	577
340	20230628	150700	12389018200	137300	137300	137400	137300	205
341	20230628	150600	12360871300	137300	137400	137400	137300	400
342	20230628	150500	12305933100	137400	137400	137400	137300	609
343	20230628	150400	12222271900	137400	137400	137500	137400	195
344	20230628	150300	12195478400	137500	137400	137500	137400	506
345	20230628	150200	12125953900	137400	137400	137500	137400	42
346	20230628	150100	12120182900	137400	137400	137400	137400	257
347	20230628	150000	12084871100	137400	137500	137500	137400	228
348	20230628	145900	12053542600	137400	137500	137500	137400	164
349	20230628	145800	12031005300	137500	137400	137500	137400	161
350	20230628	145700	12008869000	137400	137400	137500	137400	101
351	20230628	145600	11994991500	137400	137500	137500	137400	303
352	20230628	145500	11953349300	137400	137400	137500	137400	498
353	20230628	145400	11884923100	137400	137500	137500	137400	47
354	20230628	145300	11878464300	137500	137400	137500	137400	192
355	20230628	145200	11852067900	137400	137400	137500	137400	150
356	20230628	145100	11831457500	137400	137400	137500	137400	31
357	20230628	145000	11827196000	137500	137400	137500	137400	59
358	20230628	144900	11819088600	137400	137400	137500	137400	177
359	20230628	144800	11794767300	137500	137500	137500	137400	45
360	20230628	144700	11788580300	137400	137500	137500	137400	42
361	20230628	144600	11782806300	137500	137400	137500	137400	153
362	20230628	144500	11761778400	137400	137400	137400	137400	175
363	20230628	144400	11737733400	137400	137400	137500	137400	14
364	20230628	144300	11735809600	137400	137500	137500	137400	228
365	20230628	144200	11704479000	137500	137500	137500	137400	24
366	20230628	144100	11701180800	137400	137400	137500	137400	53
367	20230628	144000	11693897800	137400	137400	137500	137400	129
368	20230628	143900	11676165600	137400	137500	137500	137400	1036
369	20230628	143800	11533716200	137400	137400	137500	137400	209
370	20230628	143700	11504998600	137500	137500	137600	137500	941
371	20230628	143600	11375604900	137500	137600	137600	137500	548
372	20230628	143500	11300254600	137500	137500	137600	137500	32
373	20230628	143400	11295854400	137500	137500	137600	137500	138
374	20230628	143300	11276878600	137500	137500	137600	137500	80
375	20230628	143200	11265878500	137500	137500	137600	137500	185
376	20230628	143100	11240440600	137600	137600	137600	137500	350
377	20230628	143000	11192304800	137600	137500	137600	137500	15
378	20230628	142900	11190241900	137500	137500	137600	137500	144
379	20230628	142800	11170441000	137500	137500	137600	137500	685
380	20230628	142700	11076253300	137500	137600	137600	137500	70
381	20230628	142600	11066625200	137600	137500	137600	137500	46
382	20230628	142500	11060298300	137500	137600	137600	137500	97
383	20230628	142400	11046959300	137600	137500	137600	137500	208
384	20230628	142300	11018359200	137600	137500	137600	137500	95
385	20230628	142200	11005291400	137500	137500	137600	137500	151
386	20230628	142100	10984524100	137600	137500	137600	137500	48
387	20230628	142000	10977922600	137600	137500	137600	137500	1021
388	20230628	141900	10837533800	137500	137600	137600	137500	361
389	20230628	141800	10787893800	137500	137500	137600	137500	181
390	20230628	141700	10763002400	137500	137600	137600	137500	200
391	20230628	141600	10735502300	137600	137500	137600	137500	94
392	20230628	141500	10722574800	137500	137600	137600	137500	70
393	20230628	141400	10712947600	137500	137500	137600	137500	199
394	20230628	141300	10685584600	137600	137600	137600	137500	54
395	20230628	141200	10678154400	137500	137600	137600	137500	76
396	20230628	141100	10667704300	137600	137500	137600	137500	18
397	20230628	141000	10665229100	137500	137600	137600	137500	357
398	20230628	140900	10616140700	137600	137600	137600	137500	214
399	20230628	140800	10586714000	137500	137500	137500	137500	75
400	20230628	140700	10576401500	137500	137600	137600	137500	959
401	20230628	140600	10444537600	137600	137500	137600	137500	563
402	20230628	140500	10367124900	137600	137600	137600	137500	213
403	20230628	140400	10337829600	137500	137600	137600	137500	86
404	20230628	140300	10325996700	137600	137500	137600	137500	222
405	20230628	140200	10295468300	137500	137500	137600	137500	273
406	20230628	140100	10257928100	137500	137600	137600	137500	124
407	20230628	140000	10240874400	137600	137600	137600	137500	103
408	20230628	135900	10226702600	137500	137600	137600	137500	51
409	20230628	135800	10219686700	137500	137500	137600	137500	91
410	20230628	135700	10207171500	137500	137600	137600	137500	112
411	20230628	135600	10191766800	137600	137500	137600	137500	65
412	20230628	135500	10182828900	137500	137500	137500	137500	292
413	20230628	135400	10142678900	137500	137600	137600	137500	550
414	20230628	135300	10067049400	137500	137500	137600	137500	44
415	20230628	135200	10060997400	137600	137500	137600	137500	914
416	20230628	135100	9935320900	137600	137500	137600	137500	196
417	20230628	135000	9908365700	137600	137600	137600	137500	48
418	20230628	134900	9901763100	137600	137500	137600	137500	154
419	20230628	134800	9880587800	137600	137500	137600	137500	75
420	20230628	134700	9870273800	137500	137600	137600	137500	111
421	20230628	134600	9855011100	137500	137600	137600	137500	14
422	20230628	134500	9853085400	137600	137500	137600	137500	13
423	20230628	134400	9851296800	137500	137500	137500	137500	14
424	20230628	134300	9849371800	137500	137600	137600	137500	23
425	20230628	134200	9846208200	137600	137600	137600	137500	58
426	20230628	134100	9838232200	137600	137600	137600	137500	80
427	20230628	134000	9827226800	137600	137600	137600	137600	50
428	20230628	133900	9820346800	137500	137600	137600	137500	78
429	20230628	133800	9809620400	137600	137600	137600	137600	39
430	20230628	133700	9804254000	137500	137600	137600	137500	140
431	20230628	133600	9784992800	137600	137600	137600	137500	70
432	20230628	133500	9775364000	137600	137500	137600	137500	55
433	20230628	133400	9767800100	137500	137600	137600	137500	245
434	20230628	133300	9734109900	137600	137600	137600	137500	71
435	20230628	133200	9724345300	137600	137600	137600	137600	163
436	20230628	133100	9701916500	137600	137600	137600	137600	2003
437	20230628	133000	9426303700	137600	137600	137600	137600	1024
438	20230628	132900	9285401300	137600	137700	137700	137600	38
439	20230628	132800	9280171700	137700	137700	137700	137600	73
440	20230628	132700	9270120500	137700	137700	137700	137700	143
441	20230628	132600	9250429400	137700	137700	137700	137700	55
442	20230628	132500	9242855900	137700	137700	137700	137600	183
443	20230628	132400	9217673200	137700	137700	137700	137600	100
444	20230628	132300	9203907900	137700	137600	137700	137600	177
445	20230628	132200	9179549800	137600	137600	137700	137600	24
446	20230628	132100	9176247200	137700	137600	137700	137600	33
447	20230628	132000	9171704200	137600	137700	137700	137600	693
448	20230628	131900	9076346200	137600	137600	137700	137600	111
449	20230628	131800	9061070900	137600	137600	137700	137600	10
450	20230628	131700	9059694100	137600	137700	137700	137600	348
451	20230628	131600	9011804500	137700	137700	137700	137600	79
452	20230628	131500	9000933600	137700	137700	137700	137600	306
453	20230628	131400	8958826000	137700	137700	137700	137600	1090
454	20230628	131300	8808735200	137800	137800	137800	137700	166
455	20230628	131200	8785875100	137800	137800	137800	137800	12
456	20230628	131100	8784221500	137800	137800	137800	137700	182
457	20230628	131000	8759144000	137800	137700	137800	137700	14
458	20230628	130900	8757215300	137700	137700	137800	137700	241
459	20230628	130800	8724029300	137700	137800	137800	137700	12
460	20230628	130700	8722376800	137700	137700	137700	137700	120
461	20230628	130600	8705852800	137700	137700	137700	137700	216
462	20230628	130500	8676109600	137800	137700	137800	137700	611
463	20230628	130400	8591974700	137700	137800	137800	137700	174
464	20230628	130300	8568010400	137800	137800	137800	137800	234
465	20230628	130200	8535765200	137800	137800	137800	137800	139
466	20230628	130100	8516611000	137800	137900	137900	137800	33
467	20230628	130000	8512062700	137900	137900	137900	137800	3
468	20230628	125900	8511649100	137800	137800	137900	137800	33
469	20230628	125800	8507101600	137800	137800	137800	137800	96
470	20230628	125700	8493872800	137800	137800	137800	137800	259
471	20230628	125600	8458182600	137800	137900	137900	137800	439
472	20230628	125500	8397688300	137900	137800	137900	137800	172
473	20230628	125400	8373985500	137800	137900	137900	137800	76
474	20230628	125300	8363512500	137900	137900	137900	137800	157
475	20230628	125200	8341875800	137800	137800	137800	137800	235
476	20230628	125100	8309492800	137800	137800	137900	137800	138
477	20230628	125000	8290475200	137800	137900	137900	137800	110
478	20230628	124900	8275314500	137800	137900	137900	137800	127
479	20230628	124800	8257813600	137900	137900	137900	137800	106
480	20230628	124700	8243197600	137900	137900	137900	137900	273
481	20230628	124600	8205550900	137900	137900	138000	137900	75
482	20230628	124500	8195208200	137900	137900	138000	137900	94
483	20230628	124400	8182238500	137900	138000	138000	137900	55
484	20230628	124300	8174650700	138000	137900	138000	137900	47
485	20230628	124200	8168164800	138000	137900	138000	137900	424
486	20230628	124100	8109693200	138000	138000	138000	138000	9
487	20230628	124000	8108451200	138000	138000	138000	138000	12
488	20230628	123900	8106795200	137900	138000	138000	137900	17
489	20230628	123800	8104450300	138000	138000	138000	137900	66
490	20230628	123700	8095345500	137900	137900	137900	137900	34
491	20230628	123600	8090656900	137900	138000	138000	137900	69
492	20230628	123500	8081136100	138000	137900	138000	137900	134
493	20230628	123400	8062645800	137900	138000	138000	137900	27
494	20230628	123300	8058921200	137900	137900	137900	137900	51
495	20230628	123200	8051888300	137900	137900	138000	137900	461
496	20230628	123100	7988305700	137900	138000	138000	137900	20
497	20230628	123000	7985547100	138000	137900	138000	137900	171
498	20230628	122900	7961962600	137900	137900	137900	137900	25
499	20230628	122800	7958515100	137900	138000	138000	137900	33
500	20230628	122700	7953961300	138000	138000	138000	137900	295
501	20230628	122600	7913264700	137900	138000	138000	137900	413
502	20230628	122500	7856310800	138000	138000	138000	138000	6
503	20230628	122400	7855482800	138000	137900	138000	137900	31
504	20230628	122300	7851207800	137900	138000	138000	137900	22
505	20230628	122200	7848171900	137900	138000	138000	137900	55
506	20230628	122100	7840586300	138000	137900	138000	137900	19
507	20230628	122000	7837965400	137900	138000	138000	137900	129
508	20230628	121900	7820165900	137900	138000	138000	137900	143
509	20230628	121800	7800432200	138000	138000	138100	138000	104
510	20230628	121700	7786079900	138000	138100	138100	138000	23
511	20230628	121600	7782905700	138000	138000	138000	138000	1
512	20230628	121500	7782767700	138000	138000	138100	138000	241
513	20230628	121400	7749509300	138000	138000	138100	138000	34
514	20230628	121300	7744815300	138000	138100	138100	138000	24
515	20230628	121200	7741503000	138100	138100	138100	138100	21
516	20230628	121100	7738602900	138100	138000	138100	138000	20
517	20230628	121000	7735842800	138000	138000	138000	138000	4
518	20230628	120900	7735290800	138000	138000	138100	138000	196
519	20230628	120800	7708228000	138000	138000	138100	138000	716
520	20230628	120700	7609419800	137900	138000	138000	137900	5
521	20230628	120600	7608729900	137900	137900	138000	137900	565
522	20230628	120500	7530815300	137900	137900	137900	137800	53
523	20230628	120400	7523506700	137900	137900	137900	137900	77
524	20230628	120300	7512888400	137900	137900	137900	137800	69
525	20230628	120200	7503373500	137900	137900	137900	137800	212
526	20230628	120100	7474138800	137900	137900	137900	137900	8
527	20230628	120000	7473035600	137900	137900	137900	137800	186
528	20230628	115900	7447399100	137900	137800	137900	137800	117
529	20230628	115800	7431265000	137800	137800	137900	137800	7
530	20230628	115700	7430300200	137900	137800	137900	137800	35
531	20230628	115600	7425476500	137800	137900	137900	137800	155
532	20230628	115500	7404102500	137800	137900	137900	137800	16
533	20230628	115400	7401896200	137900	137800	137900	137800	39
534	20230628	115300	7396521800	137900	137900	137900	137900	4
535	20230628	115200	7395970200	137900	137900	137900	137900	44
536	20230628	115100	7389902600	137900	137800	137900	137800	109
537	20230628	115000	7374874500	137800	137800	137900	137800	24
538	20230628	114900	7371566400	137800	137900	137900	137800	39
539	20230628	114800	7366190100	137900	137900	137900	137800	55
540	20230628	114700	7358606400	137900	137800	137900	137800	9
541	20230628	114600	7357365400	137800	137800	137900	137800	15
542	20230628	114500	7355298200	137800	137900	137900	137800	57
543	20230628	114400	7347440300	137900	137900	137900	137900	11
544	20230628	114300	7345923400	137900	137800	137900	137800	162
545	20230628	114200	7323599600	137800	137900	137900	137800	27
546	20230628	114100	7319877700	137900	137900	137900	137900	1
547	20230628	114000	7319739800	137900	137900	137900	137900	15
548	20230628	113900	7317671300	137900	137900	137900	137800	92
549	20230628	113800	7304985100	137800	137800	137800	137800	143
550	20230628	113700	7285279700	137800	137800	137900	137800	803
551	20230628	113600	7174626100	137800	137800	137800	137700	187
552	20230628	113500	7148857800	137700	137800	137800	137700	185
553	20230628	113400	7123370000	137800	137700	137800	137700	18
554	20230628	113300	7120890900	137700	137800	137800	137700	573
555	20230628	113200	7041988200	137800	137700	137800	137700	28
556	20230628	113100	7038132100	137700	137800	137800	137700	64
557	20230628	113000	7029318800	137800	137700	137800	137700	93
558	20230628	112900	7016512000	137800	137800	137800	137700	89
559	20230628	112800	7004254300	137800	137700	137800	137700	104
560	20230628	112700	6989932700	137700	137800	137800	137700	44
561	20230628	112600	6983870300	137800	137800	137800	137700	150
562	20230628	112500	6963212800	137700	137800	137800	137700	106
563	20230628	112400	6948616400	137800	137800	137800	137700	58
564	20230628	112300	6940627700	137800	137700	137800	137700	303
565	20230628	112200	6898885000	137800	137700	137800	137700	30
566	20230628	112100	6894753400	137700	137700	137700	137700	80
567	20230628	112000	6883737400	137800	137700	137800	137700	50
568	20230628	111900	6876848800	137700	137800	137800	137600	265
569	20230628	111800	6840360800	137800	137600	137800	137600	354
570	20230628	111700	6791611100	137600	137700	137700	137600	170
571	20230628	111600	6768219000	137600	137600	137700	137600	149
572	20230628	111500	6747705400	137600	137700	137700	137600	676
573	20230628	111400	6654631700	137700	137800	137800	137700	1043
574	20230628	111300	6511010300	137700	137800	137800	137700	568
575	20230628	111200	6432752000	137800	137900	137900	137800	684
576	20230628	111100	6338496300	137800	137800	137900	137800	87
577	20230628	111000	6326506900	137900	137800	137900	137800	24
578	20230628	110900	6323198300	137800	137800	137900	137800	436
579	20230628	110800	6263116100	137900	137800	137900	137800	73
580	20230628	110700	6253056500	137800	137800	137900	137800	56
581	20230628	110600	6245338400	137800	137900	137900	137800	100
582	20230628	110500	6231554900	137900	137800	137900	137800	122
583	20230628	110400	6214742200	137800	137900	137900	137800	206
584	20230628	110300	6186341500	137900	137900	137900	137900	206
585	20230628	110200	6157934100	137900	137900	137900	137900	22
586	20230628	110100	6154900300	137900	137900	138000	137900	334
587	20230628	110000	6108841400	137900	137900	138000	137900	394
588	20230628	105900	6054508600	137900	138000	138000	137900	423
589	20230628	105800	5996176800	137900	137900	138000	137900	68
590	20230628	105700	5986799300	137900	137900	138000	137900	144
591	20230628	105600	5966934100	138000	138000	138000	137900	92
592	20230628	105500	5954241400	137900	137900	138000	137900	82
593	20230628	105400	5942929000	137900	137900	138000	137900	102
594	20230628	105300	5928862700	138000	138000	138000	138000	800
595	20230628	105200	5818462700	138100	138100	138100	138000	287
596	20230628	105100	5778850000	138100	138000	138100	138000	211
597	20230628	105000	5749712700	138000	138000	138100	138000	379
598	20230628	104900	5697403200	138000	138100	138100	138000	25
599	20230628	104800	5693952500	138100	138000	138100	138000	89
600	20230628	104700	5681666100	138000	138100	138100	138000	349
601	20230628	104600	5633502300	138100	138000	138100	138000	114
602	20230628	104500	5617769000	138000	138100	138100	138000	204
603	20230628	104400	5589616300	138100	138100	138100	138000	224
604	20230628	104300	5558703700	138100	138100	138100	138000	362
605	20230628	104200	5508736900	138100	138000	138100	138000	71
606	20230628	104100	5498935000	138000	138100	138100	138000	88
607	20230628	104000	5486785700	138100	138000	138100	138000	601
608	20230628	103900	5403834800	138100	138100	138100	138000	168
609	20230628	103800	5380636100	138100	138000	138100	138000	92
610	20230628	103700	5367937400	138000	138100	138100	138000	93
611	20230628	103600	5355099800	138000	138000	138100	138000	142
612	20230628	103500	5335502200	138100	138000	138100	138000	679
613	20230628	103400	5241797100	138000	138100	138100	138000	44
614	20230628	103300	5235722800	138100	138000	138100	138000	207
615	20230628	103200	5207156600	138000	138100	138100	138000	91
616	20230628	103100	5194594100	138100	138200	138200	138000	619
617	20230628	103000	5109137600	138100	138000	138200	138000	275
618	20230628	102900	5071160500	138100	138000	138100	138000	145
619	20230628	102800	5051150100	138000	138100	138100	138000	122
620	20230628	102700	5034313900	138000	138100	138100	138000	224
621	20230628	102600	5003400200	138100	138000	138100	138000	78
622	20230628	102500	4992631000	138100	138100	138100	138000	81
623	20230628	102400	4981450100	138100	138100	138100	138000	131
624	20230628	102300	4963365900	138000	138100	138100	138000	390
625	20230628	102200	4909542600	138100	138100	138100	138000	629
626	20230628	102100	4822722800	138100	138100	138200	138000	1170
627	20230628	102000	4661135600	138100	138000	138100	138000	169
628	20230628	101900	4637800800	138000	138000	138100	138000	98
629	20230628	101800	4624276300	138000	138000	138100	138000	908
630	20230628	101700	4498971900	138000	138000	138100	138000	461
631	20230628	101600	4435345600	138000	138000	138100	138000	185
632	20230628	101500	4409813900	138000	138100	138200	138000	265
633	20230628	101400	4373237600	138100	138100	138200	138000	76
634	20230628	101300	4362742400	138100	138000	138200	138000	1272
635	20230628	101200	4187166800	138000	138100	138100	138000	257
636	20230628	101100	4151685000	138100	138200	138200	138100	992
637	20230628	101000	4014688000	138100	138100	138200	138100	230
638	20230628	100900	3982923700	138100	138200	138300	138100	493
639	20230628	100800	3914804100	138100	138100	138200	138100	512
640	20230628	100700	3844078100	138100	138200	138200	138100	1027
641	20230628	100600	3702223000	138200	138600	138600	138200	1467
642	20230628	100500	3499240800	138500	138600	138600	138500	221
643	20230628	100400	3468623200	138600	138700	138800	138600	1026
644	20230628	100300	3326351800	138700	138800	138800	138700	536
645	20230628	100200	3251959300	138800	138900	138900	138800	809
646	20230628	100100	3139636500	138900	138900	139000	138900	692
647	20230628	100000	3043516100	138900	138900	139000	138900	302
648	20230628	095900	3001567700	139000	139100	139100	138900	1654
649	20230628	095800	2771721400	139000	139100	139100	139000	289
650	20230628	095700	2731546800	139000	139100	139100	139000	148
651	20230628	095600	2710971400	139000	139100	139100	139000	72
652	20230628	095500	2700958200	139100	139100	139100	139000	164
653	20230628	095400	2678154000	139100	139200	139200	139100	945
654	20230628	095300	2546694600	139200	139200	139200	139200	56
655	20230628	095200	2538899400	139200	139100	139200	139100	322
656	20230628	095100	2494097200	139100	139100	139200	139100	161
657	20230628	095000	2471695900	139200	139200	139200	139200	67
658	20230628	094900	2462369500	139200	139200	139200	139100	8
659	20230628	094800	2461256200	139200	139200	139200	139100	329
660	20230628	094700	2415489300	139200	139200	139300	139200	165
661	20230628	094600	2392520600	139300	139300	139300	139200	341
662	20230628	094500	2345043600	139200	139300	139300	139200	142
663	20230628	094400	2325273800	139200	139200	139300	139100	639
664	20230628	094300	2236304800	139100	139100	139200	139100	114
665	20230628	094200	2220447100	139200	139200	139200	139200	135
666	20230628	094100	2201655100	139200	139200	139300	139200	291
667	20230628	094000	2161146300	139300	139300	139300	139200	37
668	20230628	093900	2155992700	139300	139300	139300	139200	362
669	20230628	093800	2105592200	139300	139200	139300	139200	155
670	20230628	093700	2084015500	139200	139200	139200	139200	302
671	20230628	093600	2041977100	139200	139300	139300	139200	380
672	20230628	093500	1989077400	139300	139400	139400	139200	470
673	20230628	093400	1923579900	139400	139500	139600	139400	702
674	20230628	093300	1825664100	139600	139800	139800	139600	926
675	20230628	093200	1696371200	139800	139900	139900	139800	66
676	20230628	093100	1687143700	139800	139800	139900	139800	133
677	20230628	093000	1668548200	139900	139800	139900	139800	167
678	20230628	092900	1645200000	139900	139900	139900	139900	159
679	20230628	092800	1622955900	139900	139900	140000	139900	83
680	20230628	092700	1611341700	139900	139800	140000	139800	42
681	20230628	092600	1605465700	139900	139700	139900	139700	39
682	20230628	092500	1600015600	139700	139800	139900	139700	175
683	20230628	092400	1575555300	139800	139800	139800	139700	115
684	20230628	092300	1559488900	139800	139700	139800	139700	134
685	20230628	092200	1540764800	139800	139600	139800	139600	111
686	20230628	092100	1525253000	139600	139600	139600	139500	144
687	20230628	092000	1505159400	139600	139500	139600	139400	309
688	20230628	091900	1462055000	139500	139600	139800	139500	678
689	20230628	091800	1367463400	139600	139900	139900	139500	1061
690	20230628	091700	1219242700	140000	140100	140100	139900	1715
691	20230628	091600	979243800	140100	140100	140200	140100	241
692	20230628	091500	945475800	140100	140200	140200	140100	104
693	20230628	091400	930903000	140200	140200	140300	140200	341
694	20230628	091300	883094300	140200	140200	140300	140200	168
695	20230628	091200	859535100	140300	140300	140300	140200	92
696	20230628	091100	846630700	140300	140200	140300	140100	428
697	20230628	091000	786626300	140300	140400	140400	140200	354
698	20230628	090900	736957300	140400	140600	140600	140400	228
699	20230628	090800	704922800	140600	140600	140600	140400	380
700	20230628	090700	651527800	140500	140600	140600	140500	274
701	20230628	090600	613007800	140600	140800	140800	140600	393
702	20230628	090500	557723800	140800	140500	140800	140500	503
703	20230628	090400	486948700	140400	140400	140400	140300	308
704	20230628	090300	443713800	140400	140300	140400	140300	365
705	20230628	090200	392481500	140400	140400	140600	140300	162
706	20230628	090100	369739200	140400	140800	140800	140300	240
707	20230628	090000	336034400	140300	139900	141000	139900	2401