KissMeData/285800/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	190800	9777215830	7960	7960	7960	7960	14630
3	20230616	190700	9777215830	7960	7960	7960	7960	0
4	20230616	190600	9777215830	7960	7960	7960	7960	0
5	20230616	190500	9777215830	7960	7960	7960	7960	0
6	20230616	190400	9777215830	7960	7960	7960	7960	0
7	20230616	190300	9777215830	7960	7960	7960	7960	0
8	20230616	190200	9777215830	7960	7960	7960	7960	0
9	20230616	190100	9777215830	7960	7960	7960	7960	0
10	20230616	190000	9777215830	7960	7960	7960	7960	0
11	20230616	185900	9777215830	7960	7960	7960	7960	0
12	20230616	185800	9777215830	7960	7960	7960	7960	0
13	20230616	185700	9777215830	7960	7960	7960	7960	0
14	20230616	185600	9777215830	7960	7960	7960	7960	0
15	20230616	185500	9777215830	7960	7960	7960	7960	0
16	20230616	185400	9777215830	7960	7960	7960	7960	0
17	20230616	185300	9777215830	7960	7960	7960	7960	0
18	20230616	185200	9777215830	7960	7960	7960	7960	0
19	20230616	185100	9777215830	7960	7960	7960	7960	0
20	20230616	185000	9777215830	7960	7960	7960	7960	0
21	20230616	184900	9777215830	7960	7960	7960	7960	0
22	20230616	184800	9777215830	7960	7960	7960	7960	0
23	20230616	184700	9777215830	7960	7960	7960	7960	0
24	20230616	184600	9777215830	7960	7960	7960	7960	0
25	20230616	184500	9777215830	7960	7960	7960	7960	0
26	20230616	184400	9777215830	7960	7960	7960	7960	0
27	20230616	184300	9777215830	7960	7960	7960	7960	0
28	20230616	184200	9777215830	7960	7960	7960	7960	0
29	20230616	184100	9777215830	7960	7960	7960	7960	0
30	20230616	184000	9777215830	7960	7960	7960	7960	0
31	20230616	183900	9777215830	7960	7960	7960	7960	0
32	20230616	183800	9777215830	7960	7960	7960	7960	14630
33	20230616	183700	9777215830	7960	7960	7960	7960	0
34	20230616	183600	9777215830	7960	7960	7960	7960	0
35	20230616	183500	9777215830	7960	7960	7960	7960	0
36	20230616	183400	9777215830	7960	7960	7960	7960	0
37	20230616	183300	9777215830	7960	7960	7960	7960	0
38	20230616	183200	9777215830	7960	7960	7960	7960	0
39	20230616	183100	9777215830	7960	7960	7960	7960	0
40	20230616	183000	9777215830	7960	7960	7960	7960	0
41	20230616	182900	9777215830	7960	7960	7960	7960	0
42	20230616	182800	9777215830	7960	7960	7960	7960	0
43	20230616	182700	9777215830	7960	7960	7960	7960	0
44	20230616	182600	9777215830	7960	7960	7960	7960	0
45	20230616	182500	9777215830	7960	7960	7960	7960	0
46	20230616	182400	9777215830	7960	7960	7960	7960	0
47	20230616	182300	9777215830	7960	7960	7960	7960	0
48	20230616	182200	9777215830	7960	7960	7960	7960	0
49	20230616	182100	9777215830	7960	7960	7960	7960	0
50	20230616	182000	9777215830	7960	7960	7960	7960	0
51	20230616	181900	9777215830	7960	7960	7960	7960	0
52	20230616	181800	9777215830	7960	7960	7960	7960	0
53	20230616	181700	9777215830	7960	7960	7960	7960	0
54	20230616	181600	9777215830	7960	7960	7960	7960	0
55	20230616	181500	9777215830	7960	7960	7960	7960	0
56	20230616	181400	9777215830	7960	7960	7960	7960	0
57	20230616	181300	9777215830	7960	7960	7960	7960	0
58	20230616	181200	9777215830	7960	7960	7960	7960	0
59	20230616	181100	9777215830	7960	7960	7960	7960	0
60	20230616	181000	9777215830	7960	7960	7960	7960	0
61	20230616	180900	9777215830	7960	7960	7960	7960	0
62	20230616	180800	9777215830	7960	7960	7960	7960	14630
63	20230616	180700	9777215830	7960	7960	7960	7960	0
64	20230616	180600	9777215830	7960	7960	7960	7960	0
65	20230616	180500	9777215830	7960	7960	7960	7960	0
66	20230616	180400	9777215830	7960	7960	7960	7960	0
67	20230616	180300	9777215830	7960	7960	7960	7960	0
68	20230616	180200	9777215830	7960	7960	7960	7960	0
69	20230616	180100	9777215830	7960	7960	7960	7960	0
70	20230616	180000	9777215830	7960	7960	7960	7960	0
71	20230616	175900	9777215830	7960	7960	7960	7960	0
72	20230616	175800	9777215830	7960	7960	7960	7960	0
73	20230616	175700	9777215830	7960	7960	7960	7960	0
74	20230616	175600	9777215830	7960	7960	7960	7960	0
75	20230616	175500	9777215830	7960	7960	7960	7960	0
76	20230616	175400	9777215830	7960	7960	7960	7960	0
77	20230616	175300	9777215830	7960	7960	7960	7960	0
78	20230616	175200	9777215830	7960	7960	7960	7960	0
79	20230616	175100	9777215830	7960	7960	7960	7960	0
80	20230616	175000	9777215830	7960	7960	7960	7960	0
81	20230616	174900	9777215830	7960	7960	7960	7960	0
82	20230616	174800	9777215830	7960	7960	7960	7960	0
83	20230616	174700	9777215830	7960	7960	7960	7960	0
84	20230616	174600	9777215830	7960	7960	7960	7960	0
85	20230616	174500	9777215830	7960	7960	7960	7960	0
86	20230616	174400	9777215830	7960	7960	7960	7960	0
87	20230616	174300	9777215830	7960	7960	7960	7960	0
88	20230616	174200	9777215830	7960	7960	7960	7960	0
89	20230616	174100	9777215830	7960	7960	7960	7960	0
90	20230616	174000	9777215830	7960	7960	7960	7960	0
91	20230616	173900	9777215830	7960	7960	7960	7960	0
92	20230616	173800	9777215830	7960	7960	7960	7960	14630
93	20230616	173700	9777215830	7960	7960	7960	7960	0
94	20230616	173600	9777215830	7960	7960	7960	7960	0
95	20230616	173500	9777215830	7960	7960	7960	7960	0
96	20230616	173400	9777215830	7960	7960	7960	7960	0
97	20230616	173300	9777215830	7960	7960	7960	7960	0
98	20230616	173200	9777215830	7960	7960	7960	7960	0
99	20230616	173100	9777215830	7960	7960	7960	7960	0
100	20230616	173000	9777215830	7960	7960	7960	7960	0
101	20230616	172900	9777215830	7960	7960	7960	7960	0
102	20230616	172800	9777215830	7960	7960	7960	7960	0
103	20230616	172700	9777215830	7960	7960	7960	7960	0
104	20230616	172600	9777215830	7960	7960	7960	7960	0
105	20230616	172500	9777215830	7960	7960	7960	7960	0
106	20230616	172400	9777215830	7960	7960	7960	7960	0
107	20230616	172300	9777215830	7960	7960	7960	7960	0
108	20230616	172200	9777215830	7960	7960	7960	7960	0
109	20230616	172100	9777215830	7960	7960	7960	7960	0
110	20230616	172000	9777215830	7960	7960	7960	7960	0
111	20230616	171900	9777215830	7960	7960	7960	7960	0
112	20230616	171800	9777215830	7960	7960	7960	7960	0
113	20230616	171700	9777215830	7960	7960	7960	7960	0
114	20230616	171600	9777215830	7960	7960	7960	7960	0
115	20230616	171500	9777215830	7960	7960	7960	7960	0
116	20230616	171400	9777215830	7960	7960	7960	7960	0
117	20230616	171300	9777215830	7960	7960	7960	7960	0
118	20230616	171200	9777215830	7960	7960	7960	7960	0
119	20230616	171100	9777215830	7960	7960	7960	7960	0
120	20230616	171000	9777215830	7960	7960	7960	7960	0
121	20230616	170900	9777215830	7960	7960	7960	7960	0
122	20230616	170800	9777215830	7960	7960	7960	7960	14630
123	20230616	170700	9777215830	7960	7960	7960	7960	0
124	20230616	170600	9777215830	7960	7960	7960	7960	0
125	20230616	170500	9777215830	7960	7960	7960	7960	0
126	20230616	170400	9777215830	7960	7960	7960	7960	0
127	20230616	170300	9777215830	7960	7960	7960	7960	0
128	20230616	170200	9777215830	7960	7960	7960	7960	0
129	20230616	170100	9777215830	7960	7960	7960	7960	0
130	20230616	170000	9777215830	7960	7960	7960	7960	0
131	20230616	165900	9777215830	7960	7960	7960	7960	0
132	20230616	165800	9777215830	7960	7960	7960	7960	0
133	20230616	165700	9777215830	7960	7960	7960	7960	0
134	20230616	165600	9777215830	7960	7960	7960	7960	0
135	20230616	165500	9777215830	7960	7960	7960	7960	0
136	20230616	165400	9777215830	7960	7960	7960	7960	0
137	20230616	165300	9777215830	7960	7960	7960	7960	0
138	20230616	165200	9777215830	7960	7960	7960	7960	0
139	20230616	165100	9777215830	7960	7960	7960	7960	0
140	20230616	165000	9777215830	7960	7960	7960	7960	0
141	20230616	164900	9777215830	7960	7960	7960	7960	0
142	20230616	164800	9777215830	7960	7960	7960	7960	0
143	20230616	164700	9777215830	7960	7960	7960	7960	0
144	20230616	164600	9777215830	7960	7960	7960	7960	0
145	20230616	164500	9777215830	7960	7960	7960	7960	0
146	20230616	164400	9777215830	7960	7960	7960	7960	0
147	20230616	164300	9777215830	7960	7960	7960	7960	0
148	20230616	164200	9777215830	7960	7960	7960	7960	0
149	20230616	164100	9777215830	7960	7960	7960	7960	0
150	20230616	164000	9777215830	7960	7960	7960	7960	0
151	20230616	163900	9777215830	7960	7960	7960	7960	0
152	20230616	163800	9777215830	7960	7960	7960	7960	14630
153	20230616	163700	9777215830	7960	7960	7960	7960	0
154	20230616	163600	9777215830	7960	7960	7960	7960	0
155	20230616	163500	9777215830	7960	7960	7960	7960	0
156	20230616	163400	9777215830	7960	7960	7960	7960	0
157	20230616	163300	9777215830	7960	7960	7960	7960	0
158	20230616	163200	9777215830	7960	7960	7960	7960	0
159	20230616	163100	9777215830	7960	7960	7960	7960	0
160	20230616	163000	9777215830	7960	7960	7960	7960	0
161	20230616	162900	9777215830	7960	7960	7960	7960	0
162	20230616	162800	9777215830	7960	7960	7960	7960	0
163	20230616	162700	9777215830	7960	7960	7960	7960	0
164	20230616	162600	9777215830	7960	7960	7960	7960	0
165	20230616	162500	9777215830	7960	7960	7960	7960	0
166	20230616	162400	9777215830	7960	7960	7960	7960	0
167	20230616	162300	9777215830	7960	7960	7960	7960	0
168	20230616	162200	9777215830	7960	7960	7960	7960	0
169	20230616	162100	9777215830	7960	7960	7960	7960	0
170	20230616	162000	9777215830	7960	7960	7960	7960	0
171	20230616	161900	9777215830	7960	7960	7960	7960	0
172	20230616	161800	9777215830	7960	7960	7960	7960	0
173	20230616	161700	9777215830	7960	7960	7960	7960	0
174	20230616	161600	9777215830	7960	7960	7960	7960	0
175	20230616	161500	9777215830	7960	7960	7960	7960	0
176	20230616	161400	9777215830	7960	7960	7960	7960	0
177	20230616	161300	9777215830	7960	7960	7960	7960	0
178	20230616	161200	9777215830	7960	7960	7960	7960	0
179	20230616	161100	9777215830	7960	7960	7960	7960	0
180	20230616	161000	9777215830	7960	7960	7960	7960	0
181	20230616	160900	9777215830	7960	7960	7960	7960	0
182	20230616	160800	9777215830	7960	7960	7960	7960	14630
183	20230616	160700	9777215830	7960	7960	7960	7960	0
184	20230616	160600	9777215830	7960	7960	7960	7960	0
185	20230616	160500	9777215830	7960	7960	7960	7960	0
186	20230616	160400	9777215830	7960	7960	7960	7960	0
187	20230616	160300	9777215830	7960	7960	7960	7960	0
188	20230616	160200	9777215830	7960	7960	7960	7960	0
189	20230616	160100	9777215830	7960	7960	7960	7960	0
190	20230616	160000	9777215830	7960	7960	7960	7960	0
191	20230616	155900	9777215830	7960	7960	7960	7960	0
192	20230616	155800	9777215830	7960	7960	7960	7960	0
193	20230616	155700	9777215830	7960	7960	7960	7960	0
194	20230616	155600	9777215830	7960	7960	7960	7960	0
195	20230616	155500	9777215830	7960	7960	7960	7960	0
196	20230616	155400	9777215830	7960	7960	7960	7960	0
197	20230616	155300	9777215830	7960	7960	7960	7960	0
198	20230616	155200	9777215830	7960	7960	7960	7960	0
199	20230616	155100	9777215830	7960	7960	7960	7960	0
200	20230616	155000	9777215830	7960	7960	7960	7960	0
201	20230616	154900	9777215830	7960	7960	7960	7960	0
202	20230616	154800	9777215830	7960	7960	7960	7960	0
203	20230616	154700	9777215830	7960	7960	7960	7960	0
204	20230616	154600	9777215830	7960	7960	7960	7960	0
205	20230616	154500	9777215830	7960	7960	7960	7960	0
206	20230616	154400	9777215830	7960	7960	7960	7960	0
207	20230616	154300	9777215830	7960	7960	7960	7960	0
208	20230616	154200	9777215830	7960	7960	7960	7960	0
209	20230616	154100	9777215830	7960	7960	7960	7960	0
210	20230616	154000	9777215830	7960	7960	7960	7960	0
211	20230616	153900	9777215830	7960	7960	7960	7960	0
212	20230616	153800	9777215830	7960	7960	7960	7960	14630
213	20230616	153700	9777215830	7960	7960	7960	7960	0
214	20230616	153600	9777215830	7960	7960	7960	7960	0
215	20230616	153500	9777215830	7960	7960	7960	7960	0
216	20230616	153400	9777215830	7960	7960	7960	7960	0
217	20230616	153300	9777215830	7960	7960	7960	7960	0
218	20230616	153200	9777215830	7960	7960	7960	7960	0
219	20230616	153100	9777215830	7960	7960	7960	7960	0
220	20230616	153000	9777215830	7960	7960	7960	7960	14630
221	20230616	152900	9660761030	8050	8050	8050	8050	0
222	20230616	152800	9660761030	8050	8050	8050	8050	0
223	20230616	152700	9660761030	8050	8050	8050	8050	0
224	20230616	152600	9660761030	8050	8050	8050	8050	0
225	20230616	152500	9660761030	8050	8050	8050	8050	0
226	20230616	152400	9660761030	8050	8050	8050	8050	0
227	20230616	152300	9660761030	8050	8050	8050	8050	0
228	20230616	152200	9660761030	8050	8050	8050	8050	0
229	20230616	152100	9660761030	8050	8050	8050	8050	0
230	20230616	152000	9660761030	8050	8050	8050	8050	0
231	20230616	151900	9660761030	8050	8020	8050	8020	10906
232	20230616	151800	9573137010	8030	8010	8030	8010	3921
233	20230616	151700	9541674540	8010	8000	8030	8000	1373
234	20230616	151600	9530676110	8000	8020	8020	8000	1835
235	20230616	151500	9515970800	8020	8010	8050	8010	8757
236	20230616	151400	9445671400	8010	7980	8030	7980	6263
237	20230616	151300	9395580770	7980	7970	7990	7960	2509
238	20230616	151200	9375548750	7970	7990	7990	7970	1211
239	20230616	151100	9365892710	7980	7960	7980	7950	7902
240	20230616	151000	9303028680	7950	7940	7960	7940	11276
241	20230616	150900	9213473070	7950	7940	7950	7940	1222
242	20230616	150800	9203762180	7950	7950	7950	7950	10
243	20230616	150700	9203682680	7940	7930	7940	7930	548
244	20230616	150600	9199333930	7940	7930	7950	7930	2153
245	20230616	150500	9182243970	7930	7940	7940	7930	1260
246	20230616	150400	9172247470	7940	7940	7950	7920	5667
247	20230616	150300	9127275810	7940	7950	7950	7940	1450
248	20230616	150200	9115753180	7950	7960	7970	7950	1042
249	20230616	150100	9107458670	7970	7960	7970	7960	418
250	20230616	150000	9104129320	7960	7970	7980	7960	1130
251	20230616	145900	9095123190	7970	7970	7970	7970	1111
252	20230616	145800	9086268520	7980	7980	7980	7970	707
253	20230616	145700	9080630750	7990	7970	7990	7970	152
254	20230616	145600	9079418070	7980	7970	7980	7940	1694
255	20230616	145500	9065926800	7970	7970	7980	7970	244
256	20230616	145400	9063981870	7970	7940	7970	7940	694
257	20230616	145300	9058469990	7940	7930	7940	7920	3527
258	20230616	145200	9030519020	7930	7940	7940	7920	1171
259	20230616	145100	9021231590	7940	7930	7940	7930	1205
260	20230616	145000	9011675330	7930	7940	7950	7930	2792
261	20230616	144900	8989530230	7940	7950	7990	7940	1454
262	20230616	144800	8977978100	7950	7950	7990	7940	1026
263	20230616	144700	8969830200	7950	7980	7980	7950	6230
264	20230616	144600	8920216670	7980	7980	7980	7980	4677
265	20230616	144500	8882894210	8000	7980	8000	7980	424
266	20230616	144400	8879510630	7980	7990	7990	7980	3319
267	20230616	144300	8853019970	7990	7990	7990	7990	514
268	20230616	144200	8848913110	7990	8000	8000	7990	6
269	20230616	144100	8848865160	7990	7990	8000	7990	1312
270	20230616	144000	8838382120	7990	8010	8010	7980	142
271	20230616	143900	8837247520	8010	7990	8010	7980	778
272	20230616	143800	8831034920	7980	7980	7990	7980	4279
273	20230616	143700	8796885410	7980	7990	7990	7980	1591
274	20230616	143600	8784176420	7990	8000	8000	7990	1263
275	20230616	143500	8774079710	8000	8010	8010	8000	2822
276	20230616	143400	8751503500	8000	8000	8000	8000	822
277	20230616	143300	8744927500	8000	8000	8000	8000	6
278	20230616	143200	8744879500	8000	8000	8000	8000	323
279	20230616	143100	8742295500	8000	8010	8010	8000	491
280	20230616	143000	8738367400	8010	8010	8010	8010	453
281	20230616	142900	8734738870	8000	8010	8010	8000	1424
282	20230616	142800	8723346370	8000	8000	8000	8000	212
283	20230616	142700	8721650370	8000	8010	8010	8000	2996
284	20230616	142600	8697674800	8010	8000	8010	7990	135
285	20230616	142500	8696594190	8010	8000	8010	7990	1408
286	20230616	142400	8685334200	8000	7990	8000	7990	769
287	20230616	142300	8679185880	7990	7990	8000	7990	416
288	20230616	142200	8675862020	8000	8000	8000	7990	17
289	20230616	142100	8675726120	7990	7990	7990	7990	545
290	20230616	142000	8671371570	7990	7990	7990	7990	12
291	20230616	141900	8671275690	7990	7990	7990	7980	238
292	20230616	141800	8669374170	7980	7990	7990	7980	20
293	20230616	141700	8669214560	7990	7990	7990	7980	175
294	20230616	141600	8667817520	7990	8000	8000	7990	2433
295	20230616	141500	8648377830	8000	7990	8000	7990	38
296	20230616	141400	8648073910	8000	8000	8000	8000	42
297	20230616	141300	8647737910	8000	8000	8000	8000	919
298	20230616	141200	8640385910	8010	8010	8010	8000	14
299	20230616	141100	8640273780	8010	8000	8010	8000	933
300	20230616	141000	8632803440	8000	8000	8000	8000	121
301	20230616	140900	8631835440	8000	8010	8010	8000	929
302	20230616	140800	8624396150	8010	8010	8010	8010	154
303	20230616	140700	8623162610	8010	8000	8010	8000	54
304	20230616	140600	8622730190	8000	8010	8010	8000	129
305	20230616	140500	8621697070	8010	8010	8010	8010	149
306	20230616	140400	8620503580	8020	8000	8020	8000	587
307	20230616	140300	8615803130	8010	8000	8010	8000	623
308	20230616	140200	8610819120	8000	7990	8000	7990	920
309	20230616	140100	8603465210	7990	8010	8010	7990	1386
310	20230616	140000	8592380250	8000	8000	8010	8000	1261
311	20230616	135900	8582291650	8010	8000	8010	8000	168
312	20230616	135800	8580947050	8000	8020	8020	8000	1844
313	20230616	135700	8566175070	8010	8020	8020	8010	606
314	20230616	135600	8561320140	8020	8010	8020	8010	119
315	20230616	135500	8560366940	8020	8040	8040	8020	190
316	20230616	135400	8558843080	8020	8010	8020	8010	341
317	20230616	135300	8556110440	8010	8010	8010	8010	894
318	20230616	135200	8548949500	8020	8020	8020	8020	279
319	20230616	135100	8546711920	8010	8030	8030	8010	344
320	20230616	135000	8543952570	8030	8040	8040	8030	171
321	20230616	134900	8542579430	8030	8030	8030	8030	517
322	20230616	134800	8538427920	8030	8020	8030	8020	155
323	20230616	134700	8537183290	8020	8030	8030	8020	47
324	20230616	134600	8536806310	8050	8010	8050	8010	2204
325	20230616	134500	8519073090	8010	8010	8040	8010	1820
326	20230616	134400	8504460330	8010	8010	8020	8010	1739
327	20230616	134300	8490530920	8010	8010	8030	8010	883
328	20230616	134200	8483458070	8000	8000	8010	7990	384
329	20230616	134100	8480386750	8000	8000	8000	8000	280
330	20230616	134000	8478146750	8000	8000	8010	8000	1863
331	20230616	133900	8463241240	8010	8010	8010	8010	147
332	20230616	133800	8462063770	8010	8010	8040	8010	833
333	20230616	133700	8455391410	8010	8010	8020	8010	376
334	20230616	133600	8452379450	8010	8030	8030	8010	1386
335	20230616	133500	8441271050	8030	8040	8050	8030	280
336	20230616	133400	8439020040	8040	8040	8040	8030	77
337	20230616	133300	8438401060	8050	8040	8050	8030	309
338	20230616	133200	8435919440	8030	8040	8040	8030	64
339	20230616	133100	8435405500	8030	8050	8050	8010	593
340	20230616	133000	8430637040	8050	8050	8050	8040	238
341	20230616	132900	8428721860	8010	8040	8050	8010	2197
342	20230616	132800	8411067490	8040	8030	8040	8020	2165
343	20230616	132700	8393671990	8020	8000	8030	8000	267
344	20230616	132600	8391532970	8030	7990	8030	7960	1394
345	20230616	132500	8380415090	7990	8000	8000	7990	401
346	20230616	132400	8377210390	8000	8010	8010	8000	2249
347	20230616	132300	8359216110	8010	8010	8010	8000	1252
348	20230616	132200	8349199790	8010	8010	8010	8000	67
349	20230616	132100	8348663660	8010	8000	8010	8000	2048
350	20230616	132000	8332274430	8000	8010	8010	8000	1185
351	20230616	131900	8322794410	8000	8000	8000	8000	382
352	20230616	131800	8319738410	8000	8020	8020	8000	787
353	20230616	131700	8313429010	8010	8010	8010	8010	73
354	20230616	131600	8312844280	8010	8040	8040	8010	958
355	20230616	131500	8305163710	8050	8000	8050	8000	458
356	20230616	131400	8301495410	8000	8000	8010	8000	6239
357	20230616	131300	8251583310	8000	8010	8010	8000	1143
358	20230616	131200	8242428450	8010	8040	8040	8010	2483
359	20230616	131100	8222516580	8040	8040	8040	8030	201
360	20230616	131000	8220901750	8030	8040	8040	8030	1528
361	20230616	130900	8208621160	8040	8040	8040	8030	1039
362	20230616	130800	8200271470	8040	8030	8050	8020	351
363	20230616	130700	8197448950	8030	8020	8030	8020	212
364	20230616	130600	8195748240	8040	8020	8040	8020	278
365	20230616	130500	8193517570	8020	8050	8050	8020	3332
366	20230616	130400	8166754120	8050	8050	8050	8040	997
367	20230616	130300	8158731340	8050	8040	8060	8040	184
368	20230616	130200	8157250310	8040	8070	8070	8040	748
369	20230616	130100	8151233180	8070	8060	8070	8040	1963
370	20230616	130000	8135425990	8060	8060	8060	8050	538
371	20230616	125900	8131089840	8050	8070	8070	8050	2760
372	20230616	125800	8108843610	8070	8080	8090	8070	1858
373	20230616	125700	8093831190	8090	8080	8090	8080	2572
374	20230616	125600	8073035120	8080	8090	8090	8070	3115
375	20230616	125500	8047863920	8100	8060	8100	8060	5321
376	20230616	125400	8004909830	8060	8030	8060	8030	2897
377	20230616	125300	7981605940	8030	8020	8030	8000	3593
378	20230616	125200	7952807840	8020	8030	8050	8020	1712
379	20230616	125100	7939049460	8030	8030	8050	8010	4198
380	20230616	125000	7905336290	8010	8040	8040	8000	3830
381	20230616	124900	7874592950	8040	8000	8050	8000	3855
382	20230616	124800	7843605990	8000	7930	8010	7930	5318
383	20230616	124700	7801145280	7930	7940	7940	7920	389
384	20230616	124600	7798061630	7940	7950	7960	7890	6136
385	20230616	124500	7749556110	7960	7970	7970	7960	408
386	20230616	124400	7746305450	7970	7960	7970	7950	1051
387	20230616	124300	7737937410	7940	7950	7960	7940	161
388	20230616	124200	7736656450	7960	7930	7960	7930	304
389	20230616	124100	7734242280	7930	7930	7930	7930	15
390	20230616	124000	7734123330	7920	7920	7930	7920	33
391	20230616	123900	7733861950	7910	7930	7930	7910	1761
392	20230616	123800	7719930760	7930	7940	7960	7930	400
393	20230616	123700	7716749650	7940	7940	7960	7940	1599
394	20230616	123600	7704040830	7950	7930	7950	7930	106
395	20230616	123500	7703200190	7950	7950	7950	7950	110
396	20230616	123400	7702325690	7920	7930	7950	7910	1035
397	20230616	123300	7694103170	7910	7910	7920	7910	116
398	20230616	123200	7693185600	7910	7910	7910	7910	1249
399	20230616	123100	7683306010	7910	7930	7930	7910	1564
400	20230616	123000	7670916880	7930	7940	7940	7930	134
401	20230616	122900	7669853130	7940	7930	7940	7930	143
402	20230616	122800	7668717840	7940	7940	7940	7940	57
403	20230616	122700	7668265260	7930	7930	7930	7930	84
404	20230616	122600	7667599140	7930	7920	7930	7920	1036
405	20230616	122500	7659387770	7930	7920	7930	7920	524
406	20230616	122400	7655237620	7920	7920	7930	7920	655
407	20230616	122300	7650050000	7920	7910	7920	7910	731
408	20230616	122200	7644260600	7910	7910	7910	7910	13
409	20230616	122100	7644157770	7910	7910	7920	7910	1319
410	20230616	122000	7633716280	7910	7910	7910	7910	135
411	20230616	121900	7632648430	7920	7920	7920	7910	1069
412	20230616	121800	7624183190	7920	7930	7930	7920	579
413	20230616	121700	7619597340	7920	7920	7930	7910	58
414	20230616	121600	7619138030	7910	7930	7940	7910	586
415	20230616	121500	7614495690	7920	7910	7920	7910	609
416	20230616	121400	7609672440	7920	7910	7920	7910	266
417	20230616	121300	7607568320	7920	7910	7920	7910	756
418	20230616	121200	7601588350	7910	7920	7920	7910	203
419	20230616	121100	7599981090	7920	7910	7920	7910	655
420	20230616	121000	7594796090	7910	7910	7920	7910	130
421	20230616	120900	7593767780	7920	7910	7920	7910	410
422	20230616	120800	7590524610	7920	7910	7920	7900	1474
423	20230616	120700	7578868070	7910	7920	7920	7910	478
424	20230616	120600	7575086570	7920	7940	7940	7920	95
425	20230616	120500	7574333950	7940	7910	7940	7910	91
426	20230616	120400	7573613470	7910	7910	7910	7900	645
427	20230616	120300	7568514740	7910	7940	7940	7910	846
428	20230616	120200	7561817270	7940	7920	7940	7920	30
429	20230616	120100	7561579450	7930	7920	7930	7920	214
430	20230616	120000	7559883870	7930	7930	7930	7930	166
431	20230616	115900	7558567490	7930	7910	7930	7910	89
432	20230616	115800	7557862180	7920	7920	7920	7920	265
433	20230616	115700	7555763380	7920	7900	7920	7890	1214
434	20230616	115600	7546170780	7890	7900	7900	7890	285
435	20230616	115500	7543919450	7900	7910	7920	7900	1559
436	20230616	115400	7531599560	7910	7900	7910	7890	8538
437	20230616	115300	7464067570	7890	7900	7910	7890	527
438	20230616	115200	7459904080	7910	7890	7910	7890	256
439	20230616	115100	7457882400	7900	7900	7910	7890	868
440	20230616	115000	7451027430	7900	7910	7920	7900	4785
441	20230616	114900	7413193640	7920	7930	7930	7910	3805
442	20230616	114800	7383058610	7930	7940	7940	7930	823
443	20230616	114700	7376532210	7930	7950	7950	7930	2142
444	20230616	114600	7359526630	7950	7940	7960	7940	2841
445	20230616	114500	7336943950	7940	7950	7950	7940	1284
446	20230616	114400	7326747280	7950	7940	7950	7940	469
447	20230616	114300	7323021420	7940	7940	7940	7940	280
448	20230616	114200	7320798220	7940	7940	7950	7940	403
449	20230616	114100	7317597370	7940	7950	7950	7940	1657
450	20230616	114000	7304424400	7950	7940	7950	7940	607
451	20230616	113900	7299604810	7940	7940	7940	7940	9
452	20230616	113800	7299533350	7950	7940	7950	7940	183
453	20230616	113700	7298078700	7950	7950	7950	7940	355
454	20230616	113600	7295259930	7950	7950	7950	7950	1091
455	20230616	113500	7286586480	7940	7930	7950	7930	496
456	20230616	113400	7282648290	7940	7920	7940	7910	1702
457	20230616	113300	7269181780	7920	7950	7960	7920	627
458	20230616	113200	7264206990	7960	7920	7990	7910	2918
459	20230616	113100	7240946350	7910	7900	7980	7870	1412
460	20230616	113000	7229791670	7870	7890	7910	7870	5946
461	20230616	112900	7182929500	7890	7900	7910	7880	3514
462	20230616	112800	7155192160	7900	7900	7910	7900	1550
463	20230616	112700	7142946930	7900	7900	7910	7900	5420
464	20230616	112600	7100128740	7910	7910	7920	7900	3941
465	20230616	112500	7068976420	7900	7920	7920	7900	6040
466	20230616	112400	7021189230	7910	7960	7960	7910	11832
467	20230616	112300	6927301130	7970	7970	7970	7960	631
468	20230616	112200	6922274170	7970	7970	7970	7970	517
469	20230616	112100	6918153680	7970	7970	7970	7960	644
470	20230616	112000	6913021200	7960	7970	7970	7960	347
471	20230616	111900	6910255920	7960	7960	7960	7950	1819
472	20230616	111800	6895780160	7950	7960	7960	7950	3398
473	20230616	111700	6868763340	7960	7960	7960	7950	4826
474	20230616	111600	6830383390	7960	7970	7980	7960	7150
475	20230616	111500	6773436070	7970	7980	7990	7970	1524
476	20230616	111400	6761275520	7980	7980	7990	7980	1001
477	20230616	111300	6753287490	7990	7980	7990	7980	594
478	20230616	111200	6748546620	7980	7980	7990	7980	590
479	20230616	111100	6743838250	7980	8010	8010	7980	3542
480	20230616	111000	6715525740	8000	8010	8010	8000	2119
481	20230616	110900	6698570090	8000	8010	8010	8000	5970
482	20230616	110800	6650797230	8010	8030	8040	8010	5740
483	20230616	110700	6604741770	8030	8040	8040	8030	1360
484	20230616	110600	6593812570	8040	8040	8050	8030	1983
485	20230616	110500	6577869820	8040	8050	8050	8040	1861
486	20230616	110400	6562907290	8050	8040	8050	8030	2523
487	20230616	110300	6542622380	8040	8050	8050	8040	833
488	20230616	110200	6535917360	8050	8050	8050	8040	763
489	20230616	110100	6529777600	8050	8050	8070	8050	3153
490	20230616	110000	6504386380	8050	8050	8060	8050	2688
491	20230616	105900	6482746480	8050	8060	8060	8050	1613
492	20230616	105800	6469745760	8050	8060	8070	8050	2601
493	20230616	105700	6448792410	8070	8060	8070	8060	290
494	20230616	105600	6446453780	8060	8060	8070	8060	837
495	20230616	105500	6439707550	8060	8070	8070	8060	298
496	20230616	105400	6437302990	8060	8060	8070	8060	1178
497	20230616	105300	6427802490	8060	8070	8070	8060	1195
498	20230616	105200	6418170710	8060	8070	8070	8060	290
499	20230616	105100	6415831190	8070	8080	8080	8070	1096
500	20230616	105000	6406984970	8080	8070	8080	8070	283
501	20230616	104900	6404700830	8060	8060	8060	8060	577
502	20230616	104800	6400050210	8060	8060	8070	8060	2000
503	20230616	104700	6383930150	8060	8070	8080	8060	568
504	20230616	104600	6379348240	8070	8060	8080	8060	2389
505	20230616	104500	6360088860	8060	8070	8070	8060	497
506	20230616	104400	6356082220	8060	8070	8070	8060	2388
507	20230616	104300	6336833880	8060	8070	8070	8060	1362
508	20230616	104200	6325848880	8070	8070	8070	8060	2294
509	20230616	104100	6307355510	8080	8060	8080	8060	1305
510	20230616	104000	6296834490	8070	8060	8070	8050	507
511	20230616	103900	6292746610	8050	8070	8070	8050	5892
512	20230616	103800	6245272820	8080	8070	8080	8060	4094
513	20230616	103700	6212239260	8080	8090	8100	8060	9452
514	20230616	103600	6135969920	8100	8080	8100	8080	2670
515	20230616	103500	6114375010	8080	8100	8110	8080	5686
516	20230616	103400	6068370520	8110	8130	8140	8100	10717
517	20230616	103300	5981488000	8140	8160	8160	8140	8479
518	20230616	103200	5912408570	8160	8200	8200	8150	9169
519	20230616	103100	5837459010	8190	8230	8240	8190	20667
520	20230616	103000	5667552380	8230	8220	8230	8210	10171
521	20230616	102900	5583920900	8210	8200	8220	8190	4716
522	20230616	102800	5545201410	8200	8190	8200	8180	5099
523	20230616	102700	5503432400	8180	8190	8190	8180	1140
524	20230616	102600	5494100060	8180	8190	8190	8160	3121
525	20230616	102500	5468563150	8190	8220	8220	8150	10281
526	20230616	102400	5384332720	8220	8230	8230	8210	16147
527	20230616	102300	5251670070	8220	8170	8240	8160	21612
528	20230616	102200	5074435200	8170	8160	8180	8150	6309
529	20230616	102100	5022935770	8150	8160	8170	8150	5670
530	20230616	102000	4976666360	8160	8130	8160	8130	8617
531	20230616	101900	4906486190	8130	8150	8150	8130	589
532	20230616	101800	4901691860	8130	8140	8150	8130	5993
533	20230616	101700	4852933050	8140	8120	8150	8110	6307
534	20230616	101600	4801625320	8110	8110	8120	8100	1687
535	20230616	101500	4787945860	8100	8110	8120	8100	1383
536	20230616	101400	4776739720	8110	8100	8110	8100	1259
537	20230616	101300	4766532240	8100	8100	8110	8100	945
538	20230616	101200	4758876680	8100	8120	8120	8090	2666
539	20230616	101100	4737272710	8120	8120	8120	8110	710
540	20230616	101000	4731512530	8130	8120	8130	8110	1324
541	20230616	100900	4720760730	8130	8120	8130	8120	863
542	20230616	100800	4713746170	8120	8120	8140	8120	1540
543	20230616	100700	4701233990	8130	8130	8130	8100	1179
544	20230616	100600	4691654720	8130	8100	8130	8090	3516
545	20230616	100500	4663194070	8100	8100	8100	8090	2652
546	20230616	100400	4641728890	8080	8110	8120	8080	3111
547	20230616	100300	4616515210	8110	8150	8150	8100	13076
548	20230616	100200	4510233060	8150	8110	8160	8110	13317
549	20230616	100100	4401846050	8120	8110	8120	8090	4030
550	20230616	100000	4369173400	8120	8050	8130	8040	2833
551	20230616	095900	4346264510	8040	8030	8060	8030	1422
552	20230616	095800	4334815470	8030	8060	8070	8030	6612
553	20230616	095700	4281649710	8060	8080	8090	8050	5741
554	20230616	095600	4235394380	8080	8080	8100	8060	1612
555	20230616	095500	4222378000	8080	8060	8130	8030	8482
556	20230616	095400	4154161200	8070	8110	8130	8070	8970
557	20230616	095300	4081519410	8110	8150	8150	8110	2838
558	20230616	095200	4058486730	8170	8060	8170	8030	11016
559	20230616	095100	3969605570	8060	8130	8140	7990	29820
560	20230616	095000	3729038930	8140	8210	8220	8120	36063
561	20230616	094900	3433872870	8220	8150	8280	8140	53877
562	20230616	094800	2991267740	8160	8080	8160	8060	25184
563	20230616	094700	2786571770	8080	8120	8140	8080	23872
564	20230616	094600	2592863970	8110	8050	8120	8040	17530
565	20230616	094500	2451090500	8060	8040	8060	8020	2996
566	20230616	094400	2427006120	8040	8050	8060	8000	7550
567	20230616	094300	2366388640	8030	8040	8060	8010	7158
568	20230616	094200	2308822060	8040	7960	8040	7950	7129
569	20230616	094100	2251760780	7940	7950	7980	7940	1747
570	20230616	094000	2237870430	7950	7960	7970	7930	7953
571	20230616	093900	2174666280	7960	7970	7980	7960	1171
572	20230616	093800	2165336420	7970	7970	7980	7960	3390
573	20230616	093700	2138341460	7970	7980	7990	7960	3092
574	20230616	093600	2113692780	7980	7980	8000	7980	4708
575	20230616	093500	2076121830	7980	8000	8000	7980	2998
576	20230616	093400	2052182610	8000	8020	8020	7980	7959
577	20230616	093300	1988511470	8010	8020	8020	8010	757
578	20230616	093200	1982443740	8020	8000	8020	7990	2695
579	20230616	093100	1960889380	8010	7990	8010	7980	2509
580	20230616	093000	1940850760	8000	8000	8000	7980	3156
581	20230616	092900	1915646440	8000	8010	8010	7990	3839
582	20230616	092800	1884933430	8010	8010	8020	8000	2059
583	20230616	092700	1868445350	8010	8050	8050	8010	1381
584	20230616	092600	1857348440	8050	8000	8050	8000	2726
585	20230616	092500	1835430500	8000	8020	8040	8000	9620
586	20230616	092400	1758344210	8020	8030	8040	8020	1985
587	20230616	092300	1742414220	8020	8010	8030	8010	363
588	20230616	092200	1739503160	8010	8020	8030	7990	6724
589	20230616	092100	1685620820	8030	8060	8070	8020	3298
590	20230616	092000	1659083210	8060	8040	8070	8030	7604
591	20230616	091900	1597858890	8050	8000	8050	8000	15030
592	20230616	091800	1477351770	8000	7960	8000	7960	6728
593	20230616	091700	1423581100	7970	7950	7970	7940	3103
594	20230616	091600	1398888920	7940	7940	7970	7930	3353
595	20230616	091500	1372254280	7940	7970	7980	7940	5205
596	20230616	091400	1330827100	7970	8030	8030	7960	8627
597	20230616	091300	1261935790	8030	7960	8030	7960	5926
598	20230616	091200	1214593740	7960	7950	7960	7930	2905
599	20230616	091100	1191505000	7940	7930	7960	7920	7197
600	20230616	091000	1134349030	7930	7880	7950	7880	4316
601	20230616	090900	1100130840	7880	7850	7890	7830	8269
602	20230616	090800	1035184860	7850	7880	7910	7840	18570
603	20230616	090700	889063450	7880	7920	7920	7870	10853
604	20230616	090600	803361880	7920	7940	7950	7920	3623
605	20230616	090500	774618310	7930	7900	7960	7890	4565
606	20230616	090400	738478250	7900	7880	7930	7880	7553
607	20230616	090300	678911330	7930	7940	7950	7870	19248
608	20230616	090200	526830800	7940	7950	7980	7940	8428
609	20230616	090100	459745640	7950	7910	7970	7900	12999
610	20230616	090000	356813410	7940	7890	7940	7870	42024