KissMeData/131400/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193700	93434362240	8930	8930	8930	8930	88175
3	20230619	193600	93434362240	8930	8930	8930	8930	0
4	20230619	193500	93434362240	8930	8930	8930	8930	0
5	20230619	193400	93434362240	8930	8930	8930	8930	0
6	20230619	193300	93434362240	8930	8930	8930	8930	0
7	20230619	193200	93434362240	8930	8930	8930	8930	0
8	20230619	193100	93434362240	8930	8930	8930	8930	0
9	20230619	193000	93434362240	8930	8930	8930	8930	0
10	20230619	192900	93434362240	8930	8930	8930	8930	0
11	20230619	192800	93434362240	8930	8930	8930	8930	0
12	20230619	192700	93434362240	8930	8930	8930	8930	0
13	20230619	192600	93434362240	8930	8930	8930	8930	0
14	20230619	192500	93434362240	8930	8930	8930	8930	0
15	20230619	192400	93434362240	8930	8930	8930	8930	0
16	20230619	192300	93434362240	8930	8930	8930	8930	0
17	20230619	192200	93434362240	8930	8930	8930	8930	0
18	20230619	192100	93434362240	8930	8930	8930	8930	0
19	20230619	192000	93434362240	8930	8930	8930	8930	0
20	20230619	191900	93434362240	8930	8930	8930	8930	0
21	20230619	191800	93434362240	8930	8930	8930	8930	0
22	20230619	191700	93434362240	8930	8930	8930	8930	0
23	20230619	191600	93434362240	8930	8930	8930	8930	0
24	20230619	191500	93434362240	8930	8930	8930	8930	0
25	20230619	191400	93434362240	8930	8930	8930	8930	0
26	20230619	191300	93434362240	8930	8930	8930	8930	0
27	20230619	191200	93434362240	8930	8930	8930	8930	0
28	20230619	191100	93434362240	8930	8930	8930	8930	0
29	20230619	191000	93434362240	8930	8930	8930	8930	0
30	20230619	190900	93434362240	8930	8930	8930	8930	0
31	20230619	190800	93434362240	8930	8930	8930	8930	0
32	20230619	190700	93434362240	8930	8930	8930	8930	88175
33	20230619	190600	93434362240	8930	8930	8930	8930	0
34	20230619	190500	93434362240	8930	8930	8930	8930	0
35	20230619	190400	93434362240	8930	8930	8930	8930	0
36	20230619	190300	93434362240	8930	8930	8930	8930	0
37	20230619	190200	93434362240	8930	8930	8930	8930	0
38	20230619	190100	93434362240	8930	8930	8930	8930	0
39	20230619	190000	93434362240	8930	8930	8930	8930	0
40	20230619	185900	93434362240	8930	8930	8930	8930	0
41	20230619	185800	93434362240	8930	8930	8930	8930	0
42	20230619	185700	93434362240	8930	8930	8930	8930	0
43	20230619	185600	93434362240	8930	8930	8930	8930	0
44	20230619	185500	93434362240	8930	8930	8930	8930	0
45	20230619	185400	93434362240	8930	8930	8930	8930	0
46	20230619	185300	93434362240	8930	8930	8930	8930	0
47	20230619	185200	93434362240	8930	8930	8930	8930	0
48	20230619	185100	93434362240	8930	8930	8930	8930	0
49	20230619	185000	93434362240	8930	8930	8930	8930	0
50	20230619	184900	93434362240	8930	8930	8930	8930	0
51	20230619	184800	93434362240	8930	8930	8930	8930	0
52	20230619	184700	93434362240	8930	8930	8930	8930	0
53	20230619	184600	93434362240	8930	8930	8930	8930	0
54	20230619	184500	93434362240	8930	8930	8930	8930	0
55	20230619	184400	93434362240	8930	8930	8930	8930	0
56	20230619	184300	93434362240	8930	8930	8930	8930	0
57	20230619	184200	93434362240	8930	8930	8930	8930	0
58	20230619	184100	93434362240	8930	8930	8930	8930	0
59	20230619	184000	93434362240	8930	8930	8930	8930	0
60	20230619	183900	93434362240	8930	8930	8930	8930	0
61	20230619	183800	93434362240	8930	8930	8930	8930	0
62	20230619	183700	93434362240	8930	8930	8930	8930	88175
63	20230619	183600	93434362240	8930	8930	8930	8930	0
64	20230619	183500	93434362240	8930	8930	8930	8930	0
65	20230619	183400	93434362240	8930	8930	8930	8930	0
66	20230619	183300	93434362240	8930	8930	8930	8930	0
67	20230619	183200	93434362240	8930	8930	8930	8930	0
68	20230619	183100	93434362240	8930	8930	8930	8930	0
69	20230619	183000	93434362240	8930	8930	8930	8930	0
70	20230619	182900	93434362240	8930	8930	8930	8930	0
71	20230619	182800	93434362240	8930	8930	8930	8930	0
72	20230619	182700	93434362240	8930	8930	8930	8930	0
73	20230619	182600	93434362240	8930	8930	8930	8930	0
74	20230619	182500	93434362240	8930	8930	8930	8930	0
75	20230619	182400	93434362240	8930	8930	8930	8930	0
76	20230619	182300	93434362240	8930	8930	8930	8930	0
77	20230619	182200	93434362240	8930	8930	8930	8930	0
78	20230619	182100	93434362240	8930	8930	8930	8930	0
79	20230619	182000	93434362240	8930	8930	8930	8930	0
80	20230619	181900	93434362240	8930	8930	8930	8930	0
81	20230619	181800	93434362240	8930	8930	8930	8930	0
82	20230619	181700	93434362240	8930	8930	8930	8930	0
83	20230619	181600	93434362240	8930	8930	8930	8930	0
84	20230619	181500	93434362240	8930	8930	8930	8930	0
85	20230619	181400	93434362240	8930	8930	8930	8930	0
86	20230619	181300	93434362240	8930	8930	8930	8930	0
87	20230619	181200	93434362240	8930	8930	8930	8930	0
88	20230619	181100	93434362240	8930	8930	8930	8930	0
89	20230619	181000	93434362240	8930	8930	8930	8930	0
90	20230619	180900	93434362240	8930	8930	8930	8930	0
91	20230619	180800	93434362240	8930	8930	8930	8930	0
92	20230619	180700	93434362240	8930	8930	8930	8930	88175
93	20230619	180600	93434362240	8930	8930	8930	8930	0
94	20230619	180500	93434362240	8930	8930	8930	8930	0
95	20230619	180400	93434362240	8930	8930	8930	8930	0
96	20230619	180300	93434362240	8930	8930	8930	8930	0
97	20230619	180200	93434362240	8930	8930	8930	8930	0
98	20230619	180100	93434362240	8930	8930	8930	8930	0
99	20230619	180000	93434362240	8930	8930	8930	8930	0
100	20230619	175900	93434362240	8930	8930	8930	8930	0
101	20230619	175800	93434362240	8930	8930	8930	8930	0
102	20230619	175700	93434362240	8930	8930	8930	8930	0
103	20230619	175600	93434362240	8930	8930	8930	8930	0
104	20230619	175500	93434362240	8930	8930	8930	8930	0
105	20230619	175400	93434362240	8930	8930	8930	8930	0
106	20230619	175300	93434362240	8930	8930	8930	8930	0
107	20230619	175200	93434362240	8930	8930	8930	8930	0
108	20230619	175100	93434362240	8930	8930	8930	8930	0
109	20230619	175000	93434362240	8930	8930	8930	8930	0
110	20230619	174900	93434362240	8930	8930	8930	8930	0
111	20230619	174800	93434362240	8930	8930	8930	8930	0
112	20230619	174700	93434362240	8930	8930	8930	8930	0
113	20230619	174600	93434362240	8930	8930	8930	8930	0
114	20230619	174500	93434362240	8930	8930	8930	8930	0
115	20230619	174400	93434362240	8930	8930	8930	8930	0
116	20230619	174300	93434362240	8930	8930	8930	8930	0
117	20230619	174200	93434362240	8930	8930	8930	8930	0
118	20230619	174100	93434362240	8930	8930	8930	8930	0
119	20230619	174000	93434362240	8930	8930	8930	8930	0
120	20230619	173900	93434362240	8930	8930	8930	8930	0
121	20230619	173800	93434362240	8930	8930	8930	8930	0
122	20230619	173700	93434362240	8930	8930	8930	8930	88175
123	20230619	173600	93434362240	8930	8930	8930	8930	0
124	20230619	173500	93434362240	8930	8930	8930	8930	0
125	20230619	173400	93434362240	8930	8930	8930	8930	0
126	20230619	173300	93434362240	8930	8930	8930	8930	0
127	20230619	173200	93434362240	8930	8930	8930	8930	0
128	20230619	173100	93434362240	8930	8930	8930	8930	0
129	20230619	173000	93434362240	8930	8930	8930	8930	0
130	20230619	172900	93434362240	8930	8930	8930	8930	0
131	20230619	172800	93434362240	8930	8930	8930	8930	0
132	20230619	172700	93434362240	8930	8930	8930	8930	0
133	20230619	172600	93434362240	8930	8930	8930	8930	0
134	20230619	172500	93434362240	8930	8930	8930	8930	0
135	20230619	172400	93434362240	8930	8930	8930	8930	0
136	20230619	172300	93434362240	8930	8930	8930	8930	0
137	20230619	172200	93434362240	8930	8930	8930	8930	0
138	20230619	172100	93434362240	8930	8930	8930	8930	0
139	20230619	172000	93434362240	8930	8930	8930	8930	0
140	20230619	171900	93434362240	8930	8930	8930	8930	0
141	20230619	171800	93434362240	8930	8930	8930	8930	0
142	20230619	171700	93434362240	8930	8930	8930	8930	0
143	20230619	171600	93434362240	8930	8930	8930	8930	0
144	20230619	171500	93434362240	8930	8930	8930	8930	0
145	20230619	171400	93434362240	8930	8930	8930	8930	0
146	20230619	171300	93434362240	8930	8930	8930	8930	0
147	20230619	171200	93434362240	8930	8930	8930	8930	0
148	20230619	171100	93434362240	8930	8930	8930	8930	0
149	20230619	171000	93434362240	8930	8930	8930	8930	0
150	20230619	170900	93434362240	8930	8930	8930	8930	0
151	20230619	170800	93434362240	8930	8930	8930	8930	0
152	20230619	170700	93434362240	8930	8930	8930	8930	88175
153	20230619	170600	93434362240	8930	8930	8930	8930	0
154	20230619	170500	93434362240	8930	8930	8930	8930	0
155	20230619	170400	93434362240	8930	8930	8930	8930	0
156	20230619	170300	93434362240	8930	8930	8930	8930	0
157	20230619	170200	93434362240	8930	8930	8930	8930	0
158	20230619	170100	93434362240	8930	8930	8930	8930	0
159	20230619	170000	93434362240	8930	8930	8930	8930	0
160	20230619	165900	93434362240	8930	8930	8930	8930	0
161	20230619	165800	93434362240	8930	8930	8930	8930	0
162	20230619	165700	93434362240	8930	8930	8930	8930	0
163	20230619	165600	93434362240	8930	8930	8930	8930	0
164	20230619	165500	93434362240	8930	8930	8930	8930	0
165	20230619	165400	93434362240	8930	8930	8930	8930	0
166	20230619	165300	93434362240	8930	8930	8930	8930	0
167	20230619	165200	93434362240	8930	8930	8930	8930	0
168	20230619	165100	93434362240	8930	8930	8930	8930	0
169	20230619	165000	93434362240	8930	8930	8930	8930	0
170	20230619	164900	93434362240	8930	8930	8930	8930	0
171	20230619	164800	93434362240	8930	8930	8930	8930	0
172	20230619	164700	93434362240	8930	8930	8930	8930	0
173	20230619	164600	93434362240	8930	8930	8930	8930	0
174	20230619	164500	93434362240	8930	8930	8930	8930	0
175	20230619	164400	93434362240	8930	8930	8930	8930	0
176	20230619	164300	93434362240	8930	8930	8930	8930	0
177	20230619	164200	93434362240	8930	8930	8930	8930	0
178	20230619	164100	93434362240	8930	8930	8930	8930	0
179	20230619	164000	93434362240	8930	8930	8930	8930	0
180	20230619	163900	93434362240	8930	8930	8930	8930	0
181	20230619	163800	93434362240	8930	8930	8930	8930	0
182	20230619	163700	93434362240	8930	8930	8930	8930	88175
183	20230619	163600	93434362240	8930	8930	8930	8930	0
184	20230619	163500	93434362240	8930	8930	8930	8930	0
185	20230619	163400	93434362240	8930	8930	8930	8930	0
186	20230619	163300	93434362240	8930	8930	8930	8930	0
187	20230619	163200	93434362240	8930	8930	8930	8930	0
188	20230619	163100	93434362240	8930	8930	8930	8930	0
189	20230619	163000	93434362240	8930	8930	8930	8930	0
190	20230619	162900	93434362240	8930	8930	8930	8930	0
191	20230619	162800	93434362240	8930	8930	8930	8930	0
192	20230619	162700	93434362240	8930	8930	8930	8930	0
193	20230619	162600	93434362240	8930	8930	8930	8930	0
194	20230619	162500	93434362240	8930	8930	8930	8930	0
195	20230619	162400	93434362240	8930	8930	8930	8930	0
196	20230619	162300	93434362240	8930	8930	8930	8930	0
197	20230619	162200	93434362240	8930	8930	8930	8930	0
198	20230619	162100	93434362240	8930	8930	8930	8930	0
199	20230619	162000	93434362240	8930	8930	8930	8930	0
200	20230619	161900	93434362240	8930	8930	8930	8930	0
201	20230619	161800	93434362240	8930	8930	8930	8930	0
202	20230619	161700	93434362240	8930	8930	8930	8930	0
203	20230619	161600	93434362240	8930	8930	8930	8930	0
204	20230619	161500	93434362240	8930	8930	8930	8930	0
205	20230619	161400	93434362240	8930	8930	8930	8930	0
206	20230619	161300	93434362240	8930	8930	8930	8930	0
207	20230619	161200	93434362240	8930	8930	8930	8930	0
208	20230619	161100	93434362240	8930	8930	8930	8930	0
209	20230619	161000	93434362240	8930	8930	8930	8930	0
210	20230619	160900	93434362240	8930	8930	8930	8930	0
211	20230619	160800	93434362240	8930	8930	8930	8930	0
212	20230619	160700	93434362240	8930	8930	8930	8930	88175
213	20230619	160600	93434362240	8930	8930	8930	8930	0
214	20230619	160500	93434362240	8930	8930	8930	8930	0
215	20230619	160400	93434362240	8930	8930	8930	8930	0
216	20230619	160300	93434362240	8930	8930	8930	8930	0
217	20230619	160200	93434362240	8930	8930	8930	8930	0
218	20230619	160100	93434362240	8930	8930	8930	8930	0
219	20230619	160000	93434362240	8930	8930	8930	8930	0
220	20230619	155900	93434362240	8930	8930	8930	8930	0
221	20230619	155800	93434362240	8930	8930	8930	8930	0
222	20230619	155700	93434362240	8930	8930	8930	8930	0
223	20230619	155600	93434362240	8930	8930	8930	8930	0
224	20230619	155500	93434362240	8930	8930	8930	8930	0
225	20230619	155400	93434362240	8930	8930	8930	8930	0
226	20230619	155300	93434362240	8930	8930	8930	8930	0
227	20230619	155200	93434362240	8930	8930	8930	8930	0
228	20230619	155100	93434362240	8930	8930	8930	8930	0
229	20230619	155000	93434362240	8930	8930	8930	8930	0
230	20230619	154900	93434362240	8930	8930	8930	8930	0
231	20230619	154800	93434362240	8930	8930	8930	8930	0
232	20230619	154700	93434362240	8930	8930	8930	8930	0
233	20230619	154600	93434362240	8930	8930	8930	8930	0
234	20230619	154500	93434362240	8930	8930	8930	8930	0
235	20230619	154400	93434362240	8930	8930	8930	8930	0
236	20230619	154300	93434362240	8930	8930	8930	8930	0
237	20230619	154200	93434362240	8930	8930	8930	8930	0
238	20230619	154100	93434362240	8930	8930	8930	8930	0
239	20230619	154000	93434362240	8930	8930	8930	8930	0
240	20230619	153900	93434362240	8930	8930	8930	8930	0
241	20230619	153800	93434362240	8930	8930	8930	8930	0
242	20230619	153700	93434362240	8930	8930	8930	8930	88175
243	20230619	153600	93434362240	8930	8930	8930	8930	0
244	20230619	153500	93434362240	8930	8930	8930	8930	0
245	20230619	153400	93434362240	8930	8930	8930	8930	0
246	20230619	153300	93434362240	8930	8930	8930	8930	0
247	20230619	153200	93434362240	8930	8930	8930	8930	0
248	20230619	153100	93434362240	8930	8930	8930	8930	0
249	20230619	153000	93434362240	8930	8930	8930	8930	88175
250	20230619	152900	92646959490	8900	8900	8900	8900	0
251	20230619	152800	92646959490	8900	8900	8900	8900	0
252	20230619	152700	92646959490	8900	8900	8900	8900	0
253	20230619	152600	92646959490	8900	8900	8900	8900	0
254	20230619	152500	92646959490	8900	8900	8900	8900	0
255	20230619	152400	92646959490	8900	8900	8900	8900	0
256	20230619	152300	92646959490	8900	8900	8900	8900	0
257	20230619	152200	92646959490	8900	8900	8900	8900	0
258	20230619	152100	92646959490	8900	8900	8900	8900	0
259	20230619	152000	92646959490	8900	8900	8900	8900	0
260	20230619	151900	92646959490	8900	8910	8910	8890	23096
261	20230619	151800	92441392460	8900	8900	8910	8890	15434
262	20230619	151700	92304060010	8900	8890	8900	8880	20004
263	20230619	151600	92126234780	8890	8890	8900	8870	25174
264	20230619	151500	91902627470	8890	8900	8910	8890	12468
265	20230619	151400	91791675090	8900	8910	8920	8900	23177
266	20230619	151300	91585250220	8910	8930	8930	8910	19807
267	20230619	151200	91408554670	8930	8930	8940	8920	16294
268	20230619	151100	91263014310	8940	8930	8940	8920	15864
269	20230619	151000	91121304770	8930	8920	8940	8910	28666
270	20230619	150900	90865435340	8910	8920	8920	8910	11112
271	20230619	150800	90766355590	8910	8910	8920	8900	19786
272	20230619	150700	90590069710	8900	8910	8910	8900	6537
273	20230619	150600	90531873860	8900	8900	8910	8900	11585
274	20230619	150500	90428746790	8910	8910	8910	8900	12608
275	20230619	150400	90316494760	8910	8920	8930	8900	17657
276	20230619	150300	90159101790	8920	8930	8930	8910	21766
277	20230619	150200	89964954280	8920	8920	8930	8910	18421
278	20230619	150100	89800572720	8920	8910	8930	8900	63464
279	20230619	150000	89234310670	8910	8890	8910	8880	25969
280	20230619	145900	89003167190	8890	8870	8890	8860	16215
281	20230619	145800	88859202730	8870	8850	8870	8850	3450
282	20230619	145700	88828617270	8860	8860	8870	8850	4817
283	20230619	145600	88785930940	8860	8850	8860	8840	11623
284	20230619	145500	88683066290	8850	8830	8850	8820	7957
285	20230619	145400	88612790330	8830	8820	8840	8820	6929
286	20230619	145300	88551595790	8820	8830	8830	8820	4920
287	20230619	145200	88508179590	8820	8830	8840	8820	3661
288	20230619	145100	88475850860	8830	8830	8840	8830	2911
289	20230619	145000	88450137260	8830	8830	8840	8820	4753
290	20230619	144900	88408164060	8830	8830	8830	8810	12308
291	20230619	144800	88299633360	8830	8830	8840	8820	15160
292	20230619	144700	88165838580	8830	8830	8840	8820	6433
293	20230619	144600	88109064670	8840	8840	8850	8820	17285
294	20230619	144500	87956456460	8850	8860	8860	8840	5119
295	20230619	144400	87911176700	8850	8860	8860	8850	2993
296	20230619	144300	87884686270	8860	8850	8860	8850	2649
297	20230619	144200	87861234400	8850	8850	8870	8850	4882
298	20230619	144100	87818002150	8860	8840	8860	8830	6144
299	20230619	144000	87763682220	8850	8860	8860	8840	3276
300	20230619	143900	87734702360	8860	8840	8870	8830	14105
301	20230619	143800	87609925860	8850	8870	8880	8820	23610
302	20230619	143700	87401103790	8870	8880	8890	8870	10079
303	20230619	143600	87311609790	8880	8890	8890	8880	4780
304	20230619	143500	87269153580	8880	8880	8890	8880	2687
305	20230619	143400	87245290560	8880	8870	8890	8870	9647
306	20230619	143300	87159624930	8880	8870	8900	8870	14744
307	20230619	143200	87028650440	8880	8860	8880	8850	11504
308	20230619	143100	86926711550	8860	8850	8860	8840	9452
309	20230619	143000	86843035530	8850	8830	8850	8830	13304
310	20230619	142900	86725390040	8830	8810	8830	8810	7850
311	20230619	142800	86656137160	8820	8820	8830	8810	5413
312	20230619	142700	86608393750	8820	8830	8830	8820	1470
313	20230619	142600	86595426650	8820	8830	8840	8820	2548
314	20230619	142500	86572941250	8840	8820	8840	8810	9215
315	20230619	142400	86491635560	8820	8830	8830	8820	8084
316	20230619	142300	86420308960	8830	8840	8840	8830	7933
317	20230619	142200	86350215800	8840	8840	8850	8830	6189
318	20230619	142100	86295490560	8840	8830	8840	8830	4460
319	20230619	142000	86256087280	8830	8840	8840	8820	2605
320	20230619	141900	86233094690	8850	8840	8850	8820	10836
321	20230619	141800	86137343670	8840	8860	8860	8830	8496
322	20230619	141700	86062185970	8850	8860	8860	8850	10734
323	20230619	141600	85967090750	8860	8850	8860	8840	3779
324	20230619	141500	85933649210	8850	8830	8850	8830	7148
325	20230619	141400	85870429210	8830	8830	8840	8830	3489
326	20230619	141300	85839614760	8830	8840	8840	8820	2542
327	20230619	141200	85817160220	8840	8790	8850	8790	15862
328	20230619	141100	85677126340	8790	8810	8810	8780	7827
329	20230619	141000	85608269600	8800	8810	8810	8800	4453
330	20230619	140900	85569080120	8810	8810	8820	8810	6833
331	20230619	140800	85508879840	8820	8820	8830	8810	4028
332	20230619	140700	85473354560	8810	8810	8820	8810	4447
333	20230619	140600	85434167940	8820	8820	8830	8810	6020
334	20230619	140500	85381107360	8830	8810	8830	8810	3172
335	20230619	140400	85353130510	8810	8810	8820	8810	3899
336	20230619	140300	85318744570	8820	8810	8820	8810	1458
337	20230619	140200	85305891160	8810	8780	8810	8780	11666
338	20230619	140100	85203301510	8770	8770	8780	8760	4688
339	20230619	140000	85162208680	8770	8780	8780	8770	6060
340	20230619	135900	85109061040	8770	8790	8790	8760	6137
341	20230619	135800	85055223660	8780	8790	8800	8780	3462
342	20230619	135700	85024812910	8790	8800	8800	8790	2128
343	20230619	135600	85006104210	8790	8800	8800	8790	2392
344	20230619	135500	84985077020	8800	8790	8800	8780	4602
345	20230619	135400	84944629520	8780	8790	8810	8780	7073
346	20230619	135300	84882453020	8810	8820	8820	8800	13542
347	20230619	135200	84763199640	8830	8830	8830	8810	4700
348	20230619	135100	84721739020	8820	8810	8840	8810	13893
349	20230619	135000	84599136300	8810	8810	8830	8810	14791
350	20230619	134900	84468743820	8810	8800	8810	8790	14913
351	20230619	134800	84337495940	8790	8760	8810	8750	18042
352	20230619	134700	84178941620	8770	8740	8780	8740	14075
353	20230619	134600	84055737130	8740	8750	8760	8730	14533
354	20230619	134500	83928747180	8750	8750	8760	8740	6062
355	20230619	134400	83875722520	8750	8770	8770	8740	6759
356	20230619	134300	83816563580	8750	8760	8770	8750	4433
357	20230619	134200	83777744210	8760	8770	8780	8750	10244
358	20230619	134100	83687948380	8780	8780	8800	8770	6380
359	20230619	134000	83631916270	8780	8740	8780	8730	25305
360	20230619	133900	83410579190	8740	8760	8760	8730	24583
361	20230619	133800	83195585520	8760	8760	8770	8750	7560
362	20230619	133700	83129366680	8760	8790	8790	8760	15763
363	20230619	133600	82991150150	8790	8800	8810	8780	7534
364	20230619	133500	82924911270	8810	8830	8830	8790	12817
365	20230619	133400	82812090180	8810	8810	8840	8800	11056
366	20230619	133300	82714665400	8810	8780	8810	8770	11218
367	20230619	133200	82616031830	8780	8780	8780	8760	12053
368	20230619	133100	82510296510	8780	8780	8790	8760	13341
369	20230619	133000	82393180930	8780	8780	8780	8740	33656
370	20230619	132900	82098366730	8770	8790	8800	8770	20874
371	20230619	132800	81915031260	8790	8800	8810	8790	14321
372	20230619	132700	81789008300	8810	8820	8820	8800	13170
373	20230619	132600	81673024020	8830	8810	8830	8800	17421
374	20230619	132500	81519543350	8810	8850	8850	8800	21588
375	20230619	132400	81328964740	8850	8790	8860	8790	36473
376	20230619	132300	81007549230	8790	8810	8830	8790	59822
377	20230619	132200	80480806920	8820	8830	8830	8820	20643
378	20230619	132100	80298660080	8830	8860	8860	8830	14148
379	20230619	132000	80173636960	8850	8870	8870	8850	17545
380	20230619	131900	80018176460	8860	8850	8870	8820	31471
381	20230619	131800	79740087780	8840	8890	8900	8840	55075
382	20230619	131700	79251608630	8890	8900	8910	8890	37211
383	20230619	131600	78920389190	8900	8910	8910	8900	15017
384	20230619	131500	78786701350	8910	8910	8920	8910	12900
385	20230619	131400	78671759260	8910	8920	8920	8910	14872
386	20230619	131300	78539243520	8910	8910	8920	8910	3174
387	20230619	131200	78510953480	8920	8920	8920	8910	6902
388	20230619	131100	78449431170	8920	8910	8920	8910	6653
389	20230619	131000	78390108570	8910	8920	8920	8910	5720
390	20230619	130900	78339125150	8910	8910	8920	8910	10214
391	20230619	130800	78248113250	8910	8920	8920	8910	14057
392	20230619	130700	78122864970	8910	8920	8930	8910	8340
393	20230619	130600	78048513510	8920	8950	8950	8920	6421
394	20230619	130500	77991159140	8940	8950	8960	8940	24560
395	20230619	130400	77771297030	8960	8960	8960	8950	13970
396	20230619	130300	77646143970	8950	8950	8960	8940	13526
397	20230619	130200	77525010940	8950	8910	8950	8900	25160
398	20230619	130100	77300392890	8910	8910	8920	8910	18499
399	20230619	130000	77135563320	8910	8920	8930	8910	4384
400	20230619	125900	77096471890	8920	8910	8930	8910	9240
401	20230619	125800	77014090170	8920	8930	8930	8910	5576
402	20230619	125700	76964368610	8930	8920	8930	8910	8677
403	20230619	125600	76886974050	8930	8920	8930	8910	4909
404	20230619	125500	76843174860	8910	8930	8930	8910	10583
405	20230619	125400	76748829070	8930	8920	8930	8920	6493
406	20230619	125300	76690910480	8920	8920	8940	8920	7702
407	20230619	125200	76622173290	8920	8910	8930	8910	15116
408	20230619	125100	76487475120	8910	8930	8930	8910	5026
409	20230619	125000	76442640050	8920	8920	8930	8910	13441
410	20230619	124900	76322753150	8920	8940	8940	8920	10294
411	20230619	124800	76230892680	8940	8950	8950	8930	8627
412	20230619	124700	76153731710	8960	8960	8960	8950	5055
413	20230619	124600	76108473470	8960	8970	8970	8960	15829
414	20230619	124500	75966608520	8960	8970	8980	8960	12328
415	20230619	124400	75856022650	8970	8980	8980	8960	9857
416	20230619	124300	75767597370	8980	8960	8980	8950	23661
417	20230619	124200	75555334780	8960	8990	9000	8960	39546
418	20230619	124100	75200219750	8990	8970	9000	8960	58326
419	20230619	124000	74675861510	8960	8960	8970	8950	14272
420	20230619	123900	74547944210	8950	8940	8960	8920	13911
421	20230619	123800	74423454400	8920	8910	8940	8910	14627
422	20230619	123700	74293064340	8910	8910	8920	8910	13598
423	20230619	123600	74171903440	8920	8910	8920	8910	6179
424	20230619	123500	74116823300	8910	8910	8920	8910	5590
425	20230619	123400	74067007620	8910	8910	8920	8910	5548
426	20230619	123300	74017567190	8910	8910	8920	8910	6453
427	20230619	123200	73960064000	8910	8920	8920	8910	13126
428	20230619	123100	73843083010	8920	8920	8920	8910	3534
429	20230619	123000	73811576720	8920	8910	8920	8910	4439
430	20230619	122900	73772001510	8910	8930	8930	8910	11443
431	20230619	122800	73670005660	8930	8940	8950	8920	4798
432	20230619	122700	73627131730	8930	8910	8930	8900	6900
433	20230619	122600	73565587830	8900	8940	8940	8900	35925
434	20230619	122500	73245483580	8930	8950	8960	8930	10198
435	20230619	122400	73154312040	8940	8950	8960	8940	18174
436	20230619	122300	72991685860	8940	8920	8950	8920	9958
437	20230619	122200	72902699720	8930	8930	8930	8910	4543
438	20230619	122100	72862160150	8920	8910	8930	8910	17089
439	20230619	122000	72709815960	8910	8910	8920	8910	13494
440	20230619	121900	72589580540	8910	8920	8920	8910	9814
441	20230619	121800	72502131110	8910	8920	8920	8910	18711
442	20230619	121700	72335346980	8920	8930	8940	8920	8678
443	20230619	121600	72257882130	8920	8940	8950	8920	17201
444	20230619	121500	72104330380	8950	8940	8950	8940	8066
445	20230619	121400	72032184940	8950	8920	8950	8910	30990
446	20230619	121300	71755556710	8910	8920	8930	8910	26699
447	20230619	121200	71517526010	8930	8930	8940	8920	26401
448	20230619	121100	71281831320	8940	8930	8950	8930	15228
449	20230619	121000	71145766710	8940	8940	8940	8930	8247
450	20230619	120900	71072080430	8940	8950	8960	8940	12678
451	20230619	120800	70958668430	8950	8960	8960	8950	12868
452	20230619	120700	70843447170	8960	8980	8980	8960	20892
453	20230619	120600	70656039570	8980	8990	9000	8970	25627
454	20230619	120500	70425772550	9000	9030	9030	8990	59366
455	20230619	120400	69890424460	9020	9020	9030	9010	30148
456	20230619	120300	69618497850	9020	9000	9020	8990	30809
457	20230619	120200	69341032400	9000	8980	9000	8980	18265
458	20230619	120100	69176807460	8990	8970	8990	8970	10390
459	20230619	120000	69083473580	8980	8970	8990	8970	7703
460	20230619	115900	69014305570	8980	8990	9000	8970	21247
461	20230619	115800	68823291620	9000	8940	9000	8940	18006
462	20230619	115700	68661468870	8960	8930	8960	8930	11924
463	20230619	115600	68554897670	8930	8930	8940	8930	11769
464	20230619	115500	68449797900	8940	8950	8950	8930	8935
465	20230619	115400	68369911300	8950	8950	8960	8950	11978
466	20230619	115300	68262698470	8950	8950	8970	8950	12031
467	20230619	115200	68154966110	8950	8960	8970	8950	12962
468	20230619	115100	68038826670	8960	8960	8960	8950	9366
469	20230619	115000	67954928120	8960	8960	8960	8950	11006
470	20230619	114900	67856375440	8960	8980	8990	8950	16201
471	20230619	114800	67711060260	8990	8990	9000	8980	21907
472	20230619	114700	67514147940	8990	9020	9030	8990	53657
473	20230619	114600	67030686560	9030	9000	9030	8990	65090
474	20230619	114500	66444182060	8990	8930	9000	8930	38380
475	20230619	114400	66099837530	8930	8920	8940	8920	4978
476	20230619	114300	66055404110	8920	8910	8920	8910	9348
477	20230619	114200	65972035060	8910	8920	8920	8900	15244
478	20230619	114100	65836217000	8920	8920	8930	8910	8398
479	20230619	114000	65761317780	8920	8910	8930	8910	15860
480	20230619	113900	65619969130	8910	8950	8950	8910	23962
481	20230619	113800	65406177540	8940	8960	8970	8930	16683
482	20230619	113700	65256939980	8970	8960	8970	8960	12242
483	20230619	113600	65147213040	8970	8970	8980	8960	11009
484	20230619	113500	65048459690	8980	8990	8990	8970	13064
485	20230619	113400	64931113830	8990	8970	8990	8970	18284
486	20230619	113300	64766922230	8970	8930	8970	8920	14185
487	20230619	113200	64639985720	8930	8930	8940	8910	23685
488	20230619	113100	64428631080	8930	8950	8950	8930	13662
489	20230619	113000	64306503870	8950	8950	8960	8940	12747
490	20230619	112900	64192405530	8950	8970	8970	8950	13960
491	20230619	112800	64067356670	8970	8970	8980	8960	6181
492	20230619	112700	64011903270	8980	8970	8980	8960	11999
493	20230619	112600	63904301890	8980	8970	8980	8960	7090
494	20230619	112500	63840704390	8970	8960	8970	8960	12843
495	20230619	112400	63725530200	8970	8970	8980	8960	12672
496	20230619	112300	63611912710	8970	8990	9000	8970	19927
497	20230619	112200	63432974220	9000	8980	9000	8980	35979
498	20230619	112100	63109619660	8990	8960	8990	8950	24276
499	20230619	112000	62891726760	8950	8940	8960	8930	20651
500	20230619	111900	62706972650	8940	8940	8950	8930	19831
501	20230619	111800	62529673440	8930	8900	8960	8900	33426
502	20230619	111700	62231093990	8910	8920	8930	8860	133601
503	20230619	111600	61042538110	8920	8950	8950	8920	29027
504	20230619	111500	60783335420	8950	8950	8960	8930	16850
505	20230619	111400	60632677320	8930	8980	8980	8910	62786
506	20230619	111300	60071651570	8970	8990	9000	8970	37823
507	20230619	111200	59731883220	8990	8990	9000	8980	18494
508	20230619	111100	59565603480	9000	8960	9000	8940	28299
509	20230619	111000	59311591820	8970	8970	8970	8910	111091
510	20230619	110900	58317853610	8970	9000	9010	8960	76332
511	20230619	110800	57632315920	9000	9020	9020	9000	26931
512	20230619	110700	57389712700	9020	9020	9030	9000	57486
513	20230619	110600	56871311400	9020	9000	9050	8990	52493
514	20230619	110500	56398558290	8990	9020	9030	8960	140168
515	20230619	110400	55137600730	9030	9060	9080	9020	61607
516	20230619	110300	54579897490	9060	9080	9080	9050	50065
517	20230619	110200	54126283370	9070	9120	9130	9070	109831
518	20230619	110100	53126262060	9120	9000	9120	9000	134489
519	20230619	110000	51906352930	9000	9050	9070	9000	163200
520	20230619	105900	50431555970	9060	9140	9140	9050	105541
521	20230619	105800	49470253660	9130	9130	9140	9030	219023
522	20230619	105700	47478299860	9130	9140	9160	9130	291520
523	20230619	105600	44812525180	9140	9060	9150	9050	231095
524	20230619	105500	42706647070	9060	9010	9120	9010	321803
525	20230619	105400	39787315060	9010	8970	9020	8960	258946
526	20230619	105300	37457562830	8960	8860	8970	8850	161198
527	20230619	105200	36018627210	8860	8950	8960	8840	116785
528	20230619	105100	34979626590	8950	8840	8960	8830	161170
529	20230619	105000	33544380820	8840	8770	8860	8760	111481
530	20230619	104900	32561024460	8760	8740	8770	8740	31989
531	20230619	104800	32281070830	8750	8720	8750	8720	29539
532	20230619	104700	32023033590	8730	8730	8730	8720	12880
533	20230619	104600	31910631230	8730	8660	8730	8660	12122
534	20230619	104500	31805241160	8660	8660	8670	8660	6091
535	20230619	104400	31752470960	8660	8660	8670	8660	6984
536	20230619	104300	31691983330	8660	8670	8670	8650	4644
537	20230619	104200	31651779190	8670	8660	8700	8650	4142
538	20230619	104100	31615876560	8650	8650	8670	8640	9788
539	20230619	104000	31531186770	8650	8670	8670	8640	16781
540	20230619	103900	31385969230	8660	8700	8700	8660	27737
541	20230619	103800	31145432590	8700	8710	8730	8680	21543
542	20230619	103700	30957921750	8720	8690	8720	8690	11988
543	20230619	103600	30853569340	8690	8680	8690	8670	8033
544	20230619	103500	30783846670	8680	8690	8690	8670	21955
545	20230619	103400	30593271620	8690	8710	8710	8680	33459
546	20230619	103300	30302210380	8720	8740	8750	8710	49577
547	20230619	103200	29869433470	8740	8720	8740	8720	22933
548	20230619	103100	29669237860	8730	8720	8730	8710	22924
549	20230619	103000	29469311060	8720	8710	8730	8700	46504
550	20230619	102900	29063863270	8700	8670	8710	8670	31023
551	20230619	102800	28794247240	8680	8680	8680	8670	13130
552	20230619	102700	28680303080	8680	8630	8690	8630	38884
553	20230619	102600	28343550890	8640	8640	8650	8630	6396
554	20230619	102500	28288307810	8650	8640	8650	8630	8607
555	20230619	102400	28213980720	8630	8650	8650	8630	14993
556	20230619	102300	28084495530	8650	8650	8650	8640	12116
557	20230619	102200	27979796550	8640	8650	8650	8640	12799
558	20230619	102100	27869193000	8650	8640	8650	8640	8612
559	20230619	102000	27794720120	8650	8650	8660	8640	9079
560	20230619	101900	27716206840	8650	8640	8650	8640	17343
561	20230619	101800	27566295910	8640	8620	8650	8620	8807
562	20230619	101700	27490230160	8630	8650	8650	8630	31151
563	20230619	101600	27221084040	8650	8650	8660	8650	9767
564	20230619	101500	27136592750	8660	8660	8670	8650	10506
565	20230619	101400	27045596360	8670	8670	8670	8660	13879
566	20230619	101300	26925327360	8670	8650	8670	8650	6442
567	20230619	101200	26869525140	8650	8650	8660	8640	12099
568	20230619	101100	26764826010	8650	8650	8660	8640	5121
569	20230619	101000	26720523310	8650	8640	8660	8630	13548
570	20230619	100900	26603494500	8640	8640	8650	8630	6013
571	20230619	100800	26551546570	8640	8630	8650	8630	8389
572	20230619	100700	26479091710	8640	8630	8640	8630	9197
573	20230619	100600	26399701910	8620	8620	8640	8620	13443
574	20230619	100500	26283742090	8620	8620	8640	8610	8283
575	20230619	100400	26212328920	8620	8670	8670	8610	39686
576	20230619	100300	25869550490	8670	8670	8690	8650	75283
577	20230619	100200	25216593820	8670	8620	8670	8620	35336
578	20230619	100100	24911165390	8630	8610	8630	8600	24571
579	20230619	100000	24699540240	8610	8590	8610	8590	11346
580	20230619	095900	24601980330	8600	8610	8610	8580	7573
581	20230619	095800	24536889380	8610	8560	8610	8560	20118
582	20230619	095700	24364122280	8570	8600	8600	8560	21578
583	20230619	095600	24178998070	8600	8610	8610	8590	28087
584	20230619	095500	23937378390	8610	8620	8620	8600	12744
585	20230619	095400	23827652550	8630	8630	8630	8620	11269
586	20230619	095300	23730477520	8620	8640	8640	8620	12429
587	20230619	095200	23623259320	8640	8630	8640	8620	4789
588	20230619	095100	23581936830	8630	8630	8640	8620	6255
589	20230619	095000	23527958380	8630	8620	8640	8610	17709
590	20230619	094900	23375159520	8620	8610	8620	8600	19029
591	20230619	094800	23211347700	8610	8620	8630	8610	14659
592	20230619	094700	23085053260	8630	8620	8630	8610	9906
593	20230619	094600	22999669580	8620	8640	8640	8610	13834
594	20230619	094500	22880388120	8640	8640	8650	8620	23766
595	20230619	094400	22675344310	8640	8610	8640	8610	25874
596	20230619	094300	22452114080	8610	8600	8640	8590	71800
597	20230619	094200	21833791840	8600	8540	8600	8540	33539
598	20230619	094100	21546292350	8550	8510	8550	8510	25340
599	20230619	094000	21330170700	8520	8510	8520	8500	27370
600	20230619	093900	21097228340	8520	8500	8520	8500	20575
601	20230619	093800	20922172620	8500	8520	8530	8500	28443
602	20230619	093700	20680099760	8520	8530	8540	8510	26726
603	20230619	093600	20452353230	8530	8550	8560	8520	23550
604	20230619	093500	20251356000	8550	8510	8550	8500	49310
605	20230619	093400	19831170890	8500	8510	8520	8490	56457
606	20230619	093300	19351137950	8510	8510	8520	8500	63975
607	20230619	093200	18807033890	8520	8510	8530	8510	29914
608	20230619	093100	18552310860	8510	8540	8540	8510	26995
609	20230619	093000	18322209720	8540	8500	8550	8500	47140
610	20230619	092900	17920469900	8510	8560	8560	8500	58164
611	20230619	092800	17424665610	8560	8550	8570	8550	29606
612	20230619	092700	17171368780	8560	8580	8590	8550	28751
613	20230619	092600	16924845890	8590	8560	8600	8560	35874
614	20230619	092500	16616872580	8550	8510	8590	8500	113957
615	20230619	092400	15644742990	8520	8570	8570	8510	85453
616	20230619	092300	14915245960	8560	8570	8580	8560	53040
617	20230619	092200	14461032570	8580	8570	8590	8560	38429
618	20230619	092100	14131477510	8580	8570	8590	8530	98159
619	20230619	092000	13290903060	8570	8610	8620	8540	125736
620	20230619	091900	12211141620	8610	8640	8650	8610	99473
621	20230619	091800	11353257270	8640	8650	8660	8640	46802
622	20230619	091700	10948498590	8650	8660	8660	8640	46663
623	20230619	091600	10544955540	8650	8700	8720	8650	52309
624	20230619	091500	10090603560	8710	8700	8720	8670	36999
625	20230619	091400	9768949140	8710	8730	8750	8690	34440
626	20230619	091300	9468725130	8720	8690	8730	8690	48336
627	20230619	091200	9047979640	8700	8680	8700	8660	31166
628	20230619	091100	8777761730	8680	8660	8700	8650	40235
629	20230619	091000	8428911150	8660	8690	8700	8650	37523
630	20230619	090900	8103538770	8700	8630	8770	8630	70542
631	20230619	090800	7491739600	8640	8700	8700	8620	121632
632	20230619	090700	6439839980	8690	8690	8730	8690	59705
633	20230619	090600	5920356790	8690	8730	8730	8660	135776
634	20230619	090500	4740027610	8730	8770	8790	8720	72851
635	20230619	090400	4102290760	8780	8820	8830	8760	50005
636	20230619	090300	3662394960	8810	8750	8820	8720	87211
637	20230619	090200	2898915160	8750	8800	8810	8750	86004
638	20230619	090100	2144894380	8790	8790	8840	8750	61661
639	20230619	090000	1603537040	8780	8910	8910	8770	172451