KissMeData/164060/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193900	27935509590	9830	9830	9830	9830	26634
3	20230616	193800	27935509590	9830	9830	9830	9830	0
4	20230616	193700	27935509590	9830	9830	9830	9830	0
5	20230616	193600	27935509590	9830	9830	9830	9830	0
6	20230616	193500	27935509590	9830	9830	9830	9830	0
7	20230616	193400	27935509590	9830	9830	9830	9830	0
8	20230616	193300	27935509590	9830	9830	9830	9830	0
9	20230616	193200	27935509590	9830	9830	9830	9830	0
10	20230616	193100	27935509590	9830	9830	9830	9830	0
11	20230616	193000	27935509590	9830	9830	9830	9830	0
12	20230616	192900	27935509590	9830	9830	9830	9830	0
13	20230616	192800	27935509590	9830	9830	9830	9830	0
14	20230616	192700	27935509590	9830	9830	9830	9830	0
15	20230616	192600	27935509590	9830	9830	9830	9830	0
16	20230616	192500	27935509590	9830	9830	9830	9830	0
17	20230616	192400	27935509590	9830	9830	9830	9830	0
18	20230616	192300	27935509590	9830	9830	9830	9830	0
19	20230616	192200	27935509590	9830	9830	9830	9830	0
20	20230616	192100	27935509590	9830	9830	9830	9830	0
21	20230616	192000	27935509590	9830	9830	9830	9830	0
22	20230616	191900	27935509590	9830	9830	9830	9830	0
23	20230616	191800	27935509590	9830	9830	9830	9830	0
24	20230616	191700	27935509590	9830	9830	9830	9830	0
25	20230616	191600	27935509590	9830	9830	9830	9830	0
26	20230616	191500	27935509590	9830	9830	9830	9830	0
27	20230616	191400	27935509590	9830	9830	9830	9830	0
28	20230616	191300	27935509590	9830	9830	9830	9830	0
29	20230616	191200	27935509590	9830	9830	9830	9830	0
30	20230616	191100	27935509590	9830	9830	9830	9830	0
31	20230616	191000	27935509590	9830	9830	9830	9830	0
32	20230616	190900	27935509590	9830	9830	9830	9830	26634
33	20230616	190800	27935509590	9830	9830	9830	9830	0
34	20230616	190700	27935509590	9830	9830	9830	9830	0
35	20230616	190600	27935509590	9830	9830	9830	9830	0
36	20230616	190500	27935509590	9830	9830	9830	9830	0
37	20230616	190400	27935509590	9830	9830	9830	9830	0
38	20230616	190300	27935509590	9830	9830	9830	9830	0
39	20230616	190200	27935509590	9830	9830	9830	9830	0
40	20230616	190100	27935509590	9830	9830	9830	9830	0
41	20230616	190000	27935509590	9830	9830	9830	9830	0
42	20230616	185900	27935509590	9830	9830	9830	9830	0
43	20230616	185800	27935509590	9830	9830	9830	9830	0
44	20230616	185700	27935509590	9830	9830	9830	9830	0
45	20230616	185600	27935509590	9830	9830	9830	9830	0
46	20230616	185500	27935509590	9830	9830	9830	9830	0
47	20230616	185400	27935509590	9830	9830	9830	9830	0
48	20230616	185300	27935509590	9830	9830	9830	9830	0
49	20230616	185200	27935509590	9830	9830	9830	9830	0
50	20230616	185100	27935509590	9830	9830	9830	9830	0
51	20230616	185000	27935509590	9830	9830	9830	9830	0
52	20230616	184900	27935509590	9830	9830	9830	9830	0
53	20230616	184800	27935509590	9830	9830	9830	9830	0
54	20230616	184700	27935509590	9830	9830	9830	9830	0
55	20230616	184600	27935509590	9830	9830	9830	9830	0
56	20230616	184500	27935509590	9830	9830	9830	9830	0
57	20230616	184400	27935509590	9830	9830	9830	9830	0
58	20230616	184300	27935509590	9830	9830	9830	9830	0
59	20230616	184200	27935509590	9830	9830	9830	9830	0
60	20230616	184100	27935509590	9830	9830	9830	9830	0
61	20230616	184000	27935509590	9830	9830	9830	9830	0
62	20230616	183900	27935509590	9830	9830	9830	9830	26634
63	20230616	183800	27935509590	9830	9830	9830	9830	0
64	20230616	183700	27935509590	9830	9830	9830	9830	0
65	20230616	183600	27935509590	9830	9830	9830	9830	0
66	20230616	183500	27935509590	9830	9830	9830	9830	0
67	20230616	183400	27935509590	9830	9830	9830	9830	0
68	20230616	183300	27935509590	9830	9830	9830	9830	0
69	20230616	183200	27935509590	9830	9830	9830	9830	0
70	20230616	183100	27935509590	9830	9830	9830	9830	0
71	20230616	183000	27935509590	9830	9830	9830	9830	0
72	20230616	182900	27935509590	9830	9830	9830	9830	0
73	20230616	182800	27935509590	9830	9830	9830	9830	0
74	20230616	182700	27935509590	9830	9830	9830	9830	0
75	20230616	182600	27935509590	9830	9830	9830	9830	0
76	20230616	182500	27935509590	9830	9830	9830	9830	0
77	20230616	182400	27935509590	9830	9830	9830	9830	0
78	20230616	182300	27935509590	9830	9830	9830	9830	0
79	20230616	182200	27935509590	9830	9830	9830	9830	0
80	20230616	182100	27935509590	9830	9830	9830	9830	0
81	20230616	182000	27935509590	9830	9830	9830	9830	0
82	20230616	181900	27935509590	9830	9830	9830	9830	0
83	20230616	181800	27935509590	9830	9830	9830	9830	0
84	20230616	181700	27935509590	9830	9830	9830	9830	0
85	20230616	181600	27935509590	9830	9830	9830	9830	0
86	20230616	181500	27935509590	9830	9830	9830	9830	0
87	20230616	181400	27935509590	9830	9830	9830	9830	0
88	20230616	181300	27935509590	9830	9830	9830	9830	0
89	20230616	181200	27935509590	9830	9830	9830	9830	0
90	20230616	181100	27935509590	9830	9830	9830	9830	0
91	20230616	181000	27935509590	9830	9830	9830	9830	0
92	20230616	180900	27935509590	9830	9830	9830	9830	26634
93	20230616	180800	27935509590	9830	9830	9830	9830	0
94	20230616	180700	27935509590	9830	9830	9830	9830	0
95	20230616	180600	27935509590	9830	9830	9830	9830	0
96	20230616	180500	27935509590	9830	9830	9830	9830	0
97	20230616	180400	27935509590	9830	9830	9830	9830	0
98	20230616	180300	27935509590	9830	9830	9830	9830	0
99	20230616	180200	27935509590	9830	9830	9830	9830	0
100	20230616	180100	27935509590	9830	9830	9830	9830	0
101	20230616	180000	27935509590	9830	9830	9830	9830	0
102	20230616	175900	27935509590	9830	9830	9830	9830	0
103	20230616	175800	27935509590	9830	9830	9830	9830	0
104	20230616	175700	27935509590	9830	9830	9830	9830	0
105	20230616	175600	27935509590	9830	9830	9830	9830	0
106	20230616	175500	27935509590	9830	9830	9830	9830	0
107	20230616	175400	27935509590	9830	9830	9830	9830	0
108	20230616	175300	27935509590	9830	9830	9830	9830	0
109	20230616	175200	27935509590	9830	9830	9830	9830	0
110	20230616	175100	27935509590	9830	9830	9830	9830	0
111	20230616	175000	27935509590	9830	9830	9830	9830	0
112	20230616	174900	27935509590	9830	9830	9830	9830	0
113	20230616	174800	27935509590	9830	9830	9830	9830	0
114	20230616	174700	27935509590	9830	9830	9830	9830	0
115	20230616	174600	27935509590	9830	9830	9830	9830	0
116	20230616	174500	27935509590	9830	9830	9830	9830	0
117	20230616	174400	27935509590	9830	9830	9830	9830	0
118	20230616	174300	27935509590	9830	9830	9830	9830	0
119	20230616	174200	27935509590	9830	9830	9830	9830	0
120	20230616	174100	27935509590	9830	9830	9830	9830	0
121	20230616	174000	27935509590	9830	9830	9830	9830	0
122	20230616	173900	27935509590	9830	9830	9830	9830	26634
123	20230616	173800	27935509590	9830	9830	9830	9830	0
124	20230616	173700	27935509590	9830	9830	9830	9830	0
125	20230616	173600	27935509590	9830	9830	9830	9830	0
126	20230616	173500	27935509590	9830	9830	9830	9830	0
127	20230616	173400	27935509590	9830	9830	9830	9830	0
128	20230616	173300	27935509590	9830	9830	9830	9830	0
129	20230616	173200	27935509590	9830	9830	9830	9830	0
130	20230616	173100	27935509590	9830	9830	9830	9830	0
131	20230616	173000	27935509590	9830	9830	9830	9830	0
132	20230616	172900	27935509590	9830	9830	9830	9830	0
133	20230616	172800	27935509590	9830	9830	9830	9830	0
134	20230616	172700	27935509590	9830	9830	9830	9830	0
135	20230616	172600	27935509590	9830	9830	9830	9830	0
136	20230616	172500	27935509590	9830	9830	9830	9830	0
137	20230616	172400	27935509590	9830	9830	9830	9830	0
138	20230616	172300	27935509590	9830	9830	9830	9830	0
139	20230616	172200	27935509590	9830	9830	9830	9830	0
140	20230616	172100	27935509590	9830	9830	9830	9830	0
141	20230616	172000	27935509590	9830	9830	9830	9830	0
142	20230616	171900	27935509590	9830	9830	9830	9830	0
143	20230616	171800	27935509590	9830	9830	9830	9830	0
144	20230616	171700	27935509590	9830	9830	9830	9830	0
145	20230616	171600	27935509590	9830	9830	9830	9830	0
146	20230616	171500	27935509590	9830	9830	9830	9830	0
147	20230616	171400	27935509590	9830	9830	9830	9830	0
148	20230616	171300	27935509590	9830	9830	9830	9830	0
149	20230616	171200	27935509590	9830	9830	9830	9830	0
150	20230616	171100	27935509590	9830	9830	9830	9830	0
151	20230616	171000	27935509590	9830	9830	9830	9830	0
152	20230616	170900	27935509590	9830	9830	9830	9830	26634
153	20230616	170800	27935509590	9830	9830	9830	9830	0
154	20230616	170700	27935509590	9830	9830	9830	9830	0
155	20230616	170600	27935509590	9830	9830	9830	9830	0
156	20230616	170500	27935509590	9830	9830	9830	9830	0
157	20230616	170400	27935509590	9830	9830	9830	9830	0
158	20230616	170300	27935509590	9830	9830	9830	9830	0
159	20230616	170200	27935509590	9830	9830	9830	9830	0
160	20230616	170100	27935509590	9830	9830	9830	9830	0
161	20230616	170000	27935509590	9830	9830	9830	9830	0
162	20230616	165900	27935509590	9830	9830	9830	9830	0
163	20230616	165800	27935509590	9830	9830	9830	9830	0
164	20230616	165700	27935509590	9830	9830	9830	9830	0
165	20230616	165600	27935509590	9830	9830	9830	9830	0
166	20230616	165500	27935509590	9830	9830	9830	9830	0
167	20230616	165400	27935509590	9830	9830	9830	9830	0
168	20230616	165300	27935509590	9830	9830	9830	9830	0
169	20230616	165200	27935509590	9830	9830	9830	9830	0
170	20230616	165100	27935509590	9830	9830	9830	9830	0
171	20230616	165000	27935509590	9830	9830	9830	9830	0
172	20230616	164900	27935509590	9830	9830	9830	9830	0
173	20230616	164800	27935509590	9830	9830	9830	9830	0
174	20230616	164700	27935509590	9830	9830	9830	9830	0
175	20230616	164600	27935509590	9830	9830	9830	9830	0
176	20230616	164500	27935509590	9830	9830	9830	9830	0
177	20230616	164400	27935509590	9830	9830	9830	9830	0
178	20230616	164300	27935509590	9830	9830	9830	9830	0
179	20230616	164200	27935509590	9830	9830	9830	9830	0
180	20230616	164100	27935509590	9830	9830	9830	9830	0
181	20230616	164000	27935509590	9830	9830	9830	9830	0
182	20230616	163900	27935509590	9830	9830	9830	9830	26634
183	20230616	163800	27935509590	9830	9830	9830	9830	0
184	20230616	163700	27935509590	9830	9830	9830	9830	0
185	20230616	163600	27935509590	9830	9830	9830	9830	0
186	20230616	163500	27935509590	9830	9830	9830	9830	0
187	20230616	163400	27935509590	9830	9830	9830	9830	0
188	20230616	163300	27935509590	9830	9830	9830	9830	0
189	20230616	163200	27935509590	9830	9830	9830	9830	0
190	20230616	163100	27935509590	9830	9830	9830	9830	0
191	20230616	163000	27935509590	9830	9830	9830	9830	0
192	20230616	162900	27935509590	9830	9830	9830	9830	0
193	20230616	162800	27935509590	9830	9830	9830	9830	0
194	20230616	162700	27935509590	9830	9830	9830	9830	0
195	20230616	162600	27935509590	9830	9830	9830	9830	0
196	20230616	162500	27935509590	9830	9830	9830	9830	0
197	20230616	162400	27935509590	9830	9830	9830	9830	0
198	20230616	162300	27935509590	9830	9830	9830	9830	0
199	20230616	162200	27935509590	9830	9830	9830	9830	0
200	20230616	162100	27935509590	9830	9830	9830	9830	0
201	20230616	162000	27935509590	9830	9830	9830	9830	0
202	20230616	161900	27935509590	9830	9830	9830	9830	0
203	20230616	161800	27935509590	9830	9830	9830	9830	0
204	20230616	161700	27935509590	9830	9830	9830	9830	0
205	20230616	161600	27935509590	9830	9830	9830	9830	0
206	20230616	161500	27935509590	9830	9830	9830	9830	0
207	20230616	161400	27935509590	9830	9830	9830	9830	0
208	20230616	161300	27935509590	9830	9830	9830	9830	0
209	20230616	161200	27935509590	9830	9830	9830	9830	0
210	20230616	161100	27935509590	9830	9830	9830	9830	0
211	20230616	161000	27935509590	9830	9830	9830	9830	0
212	20230616	160900	27935509590	9830	9830	9830	9830	26634
213	20230616	160800	27935509590	9830	9830	9830	9830	0
214	20230616	160700	27935509590	9830	9830	9830	9830	0
215	20230616	160600	27935509590	9830	9830	9830	9830	0
216	20230616	160500	27935509590	9830	9830	9830	9830	0
217	20230616	160400	27935509590	9830	9830	9830	9830	0
218	20230616	160300	27935509590	9830	9830	9830	9830	0
219	20230616	160200	27935509590	9830	9830	9830	9830	0
220	20230616	160100	27935509590	9830	9830	9830	9830	0
221	20230616	160000	27935509590	9830	9830	9830	9830	0
222	20230616	155900	27935509590	9830	9830	9830	9830	0
223	20230616	155800	27935509590	9830	9830	9830	9830	0
224	20230616	155700	27935509590	9830	9830	9830	9830	0
225	20230616	155600	27935509590	9830	9830	9830	9830	0
226	20230616	155500	27935509590	9830	9830	9830	9830	0
227	20230616	155400	27935509590	9830	9830	9830	9830	0
228	20230616	155300	27935509590	9830	9830	9830	9830	0
229	20230616	155200	27935509590	9830	9830	9830	9830	0
230	20230616	155100	27935509590	9830	9830	9830	9830	0
231	20230616	155000	27935509590	9830	9830	9830	9830	0
232	20230616	154900	27935509590	9830	9830	9830	9830	0
233	20230616	154800	27935509590	9830	9830	9830	9830	0
234	20230616	154700	27935509590	9830	9830	9830	9830	0
235	20230616	154600	27935509590	9830	9830	9830	9830	0
236	20230616	154500	27935509590	9830	9830	9830	9830	0
237	20230616	154400	27935509590	9830	9830	9830	9830	0
238	20230616	154300	27935509590	9830	9830	9830	9830	0
239	20230616	154200	27935509590	9830	9830	9830	9830	0
240	20230616	154100	27935509590	9830	9830	9830	9830	0
241	20230616	154000	27935509590	9830	9830	9830	9830	0
242	20230616	153900	27935509590	9830	9830	9830	9830	26634
243	20230616	153800	27935509590	9830	9830	9830	9830	0
244	20230616	153700	27935509590	9830	9830	9830	9830	0
245	20230616	153600	27935509590	9830	9830	9830	9830	0
246	20230616	153500	27935509590	9830	9830	9830	9830	0
247	20230616	153400	27935509590	9830	9830	9830	9830	0
248	20230616	153300	27935509590	9830	9830	9830	9830	0
249	20230616	153200	27935509590	9830	9830	9830	9830	0
250	20230616	153100	27935509590	9830	9830	9830	9830	0
251	20230616	153000	27935509590	9830	9830	9830	9830	26634
252	20230616	152900	27673697370	9820	9820	9820	9820	0
253	20230616	152800	27673697370	9820	9820	9820	9820	0
254	20230616	152700	27673697370	9820	9820	9820	9820	0
255	20230616	152600	27673697370	9820	9820	9820	9820	0
256	20230616	152500	27673697370	9820	9820	9820	9820	0
257	20230616	152400	27673697370	9820	9820	9820	9820	0
258	20230616	152300	27673697370	9820	9820	9820	9820	0
259	20230616	152200	27673697370	9820	9820	9820	9820	0
260	20230616	152100	27673697370	9820	9820	9820	9820	0
261	20230616	152000	27673697370	9820	9820	9820	9820	0
262	20230616	151900	27673697370	9820	9820	9830	9780	5942
263	20230616	151800	27615410170	9810	9820	9850	9810	9712
264	20230616	151700	27519942930	9810	9760	9830	9760	11804
265	20230616	151600	27404363520	9770	9770	9790	9720	10873
266	20230616	151500	27298132750	9770	9740	9770	9720	8777
267	20230616	151400	27212602350	9750	9700	9750	9700	7775
268	20230616	151300	27137011820	9700	9690	9720	9680	11698
269	20230616	151200	27023536390	9680	9640	9680	9640	4893
270	20230616	151100	26976220630	9640	9650	9660	9640	4021
271	20230616	151000	26937420910	9650	9640	9650	9620	4506
272	20230616	150900	26894017280	9650	9630	9650	9630	888
273	20230616	150800	26885454360	9640	9640	9640	9630	650
274	20230616	150700	26879191570	9640	9640	9650	9630	839
275	20230616	150600	26871101220	9640	9640	9650	9630	3020
276	20230616	150500	26841987590	9640	9640	9640	9630	1128
277	20230616	150400	26831123420	9640	9640	9650	9630	1306
278	20230616	150300	26818535450	9640	9650	9650	9640	2014
279	20230616	150200	26799108880	9650	9650	9660	9640	980
280	20230616	150100	26789650460	9650	9640	9660	9630	1990
281	20230616	150000	26770445370	9640	9610	9640	9610	2417
282	20230616	145900	26747190540	9620	9620	9620	9610	818
283	20230616	145800	26739324050	9620	9620	9630	9610	1382
284	20230616	145700	26726034890	9620	9630	9630	9600	1091
285	20230616	145600	26715540700	9630	9630	9640	9630	10881
286	20230616	145500	26610750710	9640	9590	9640	9590	1886
287	20230616	145400	26592627020	9600	9620	9640	9580	3174
288	20230616	145300	26562158610	9650	9580	9650	9580	8407
289	20230616	145200	26481286630	9580	9590	9590	9560	1528
290	20230616	145100	26466657370	9590	9600	9600	9560	3618
291	20230616	145000	26432002880	9600	9620	9620	9590	1924
292	20230616	144900	26413526920	9610	9610	9620	9610	1182
293	20230616	144800	26402167840	9610	9620	9620	9600	631
294	20230616	144700	26396105400	9610	9610	9620	9600	549
295	20230616	144600	26390828760	9610	9600	9620	9590	3592
296	20230616	144500	26356346180	9610	9630	9630	9600	2736
297	20230616	144400	26330032740	9630	9600	9630	9600	1422
298	20230616	144300	26316367160	9600	9620	9630	9560	3914
299	20230616	144200	26278750250	9610	9590	9610	9590	2507
300	20230616	144100	26254685460	9590	9550	9590	9540	3242
301	20230616	144000	26223685610	9550	9530	9550	9530	350
302	20230616	143900	26220345530	9530	9570	9570	9530	1152
303	20230616	143800	26209338820	9570	9550	9570	9550	1762
304	20230616	143700	26192503250	9550	9480	9570	9480	5107
305	20230616	143600	26143758010	9510	9470	9520	9470	2258
306	20230616	143500	26122338040	9480	9470	9480	9460	4500
307	20230616	143400	26079723470	9470	9510	9510	9470	3205
308	20230616	143300	26049301300	9510	9510	9530	9500	507
309	20230616	143200	26044480840	9500	9530	9540	9500	8000
310	20230616	143100	25968438800	9540	9530	9540	9530	1422
311	20230616	143000	25954883780	9520	9510	9530	9510	792
312	20230616	142900	25947343160	9510	9520	9540	9510	1010
313	20230616	142800	25937725280	9540	9540	9540	9520	1936
314	20230616	142700	25919286240	9530	9540	9550	9530	4141
315	20230616	142600	25879803700	9550	9550	9560	9550	1025
316	20230616	142500	25870011620	9560	9550	9570	9550	1967
317	20230616	142400	25851219380	9550	9540	9550	9540	1652
318	20230616	142300	25835453520	9550	9550	9560	9550	2226
319	20230616	142200	25814194610	9550	9560	9560	9550	2830
320	20230616	142100	25787161760	9550	9570	9580	9550	1531
321	20230616	142000	25772523060	9560	9580	9580	9560	753
322	20230616	141900	25765314250	9580	9580	9580	9570	235
323	20230616	141800	25763063650	9570	9580	9580	9570	622
324	20230616	141700	25757108160	9580	9580	9580	9560	748
325	20230616	141600	25749948090	9580	9600	9600	9570	606
326	20230616	141500	25744142090	9580	9570	9580	9560	1849
327	20230616	141400	25726448900	9580	9580	9600	9570	801
328	20230616	141300	25718774230	9580	9570	9600	9560	1132
329	20230616	141200	25707936080	9580	9610	9620	9550	22484
330	20230616	141100	25492871410	9610	9600	9610	9600	1426
331	20230616	141000	25479173310	9600	9600	9620	9600	516
332	20230616	140900	25474215540	9600	9600	9610	9590	865
333	20230616	140800	25465911120	9610	9580	9620	9580	1316
334	20230616	140700	25453267270	9580	9570	9580	9560	708
335	20230616	140600	25446489120	9570	9590	9590	9570	267
336	20230616	140500	25443933190	9570	9570	9570	9560	475
337	20230616	140400	25439389260	9570	9560	9570	9550	296
338	20230616	140300	25436558630	9550	9570	9570	9550	1047
339	20230616	140200	25426550800	9560	9570	9570	9560	554
340	20230616	140100	25421250160	9550	9590	9610	9550	1257
341	20230616	140000	25409207460	9600	9610	9610	9580	1296
342	20230616	135900	25396777250	9590	9610	9620	9590	2094
343	20230616	135800	25376667770	9600	9570	9600	9570	4191
344	20230616	135700	25336449250	9570	9560	9580	9550	550
345	20230616	135600	25331187420	9560	9560	9580	9550	670
346	20230616	135500	25324783320	9560	9550	9560	9530	1003
347	20230616	135400	25315213000	9550	9520	9560	9520	1551
348	20230616	135300	25300418880	9530	9530	9540	9520	603
349	20230616	135200	25294670800	9540	9520	9540	9520	739
350	20230616	135100	25287634100	9520	9510	9520	9500	506
351	20230616	135000	25282820560	9500	9510	9520	9500	1842
352	20230616	134900	25265306680	9510	9500	9520	9500	934
353	20230616	134800	25256421410	9500	9510	9520	9500	722
354	20230616	134700	25249556710	9520	9530	9530	9500	4804
355	20230616	134600	25203915640	9520	9530	9530	9500	3297
356	20230616	134500	25172563470	9530	9510	9540	9510	1664
357	20230616	134400	25156732420	9510	9500	9520	9500	3048
358	20230616	134300	25127747650	9510	9520	9520	9500	4581
359	20230616	134200	25084182020	9520	9520	9520	9510	2317
360	20230616	134100	25062141320	9520	9520	9530	9510	2482
361	20230616	134000	25038521100	9530	9540	9560	9520	2959
362	20230616	133900	25010331180	9540	9540	9560	9540	3567
363	20230616	133800	24976266600	9540	9550	9560	9530	2756
364	20230616	133700	24949968910	9550	9570	9580	9550	737
365	20230616	133600	24942927900	9550	9540	9580	9540	1512
366	20230616	133500	24928495240	9550	9560	9570	9550	1390
367	20230616	133400	24915209150	9570	9570	9590	9550	938
368	20230616	133300	24906238980	9570	9560	9590	9550	3933
369	20230616	133200	24868645060	9560	9580	9600	9560	1030
370	20230616	133100	24858782030	9580	9600	9610	9580	2168
371	20230616	133000	24837990420	9590	9600	9610	9580	1532
372	20230616	132900	24823294280	9600	9590	9610	9590	2123
373	20230616	132800	24802909420	9610	9570	9610	9570	1257
374	20230616	132700	24790848090	9570	9570	9580	9560	1041
375	20230616	132600	24780886600	9570	9570	9580	9550	3730
376	20230616	132500	24745199060	9570	9580	9590	9560	3775
377	20230616	132400	24709076880	9590	9620	9620	9570	17756
378	20230616	132300	24538652010	9610	9610	9620	9600	1692
379	20230616	132200	24522391110	9620	9630	9640	9600	5754
380	20230616	132100	24467067050	9620	9600	9650	9590	5245
381	20230616	132000	24416588370	9610	9600	9660	9580	10893
382	20230616	131900	24311688840	9590	9590	9600	9570	1636
383	20230616	131800	24296015200	9590	9580	9600	9580	3196
384	20230616	131700	24265359900	9580	9550	9580	9550	2950
385	20230616	131600	24237142860	9550	9550	9560	9530	2856
386	20230616	131500	24209903470	9550	9550	9550	9530	6562
387	20230616	131400	24147302580	9530	9520	9530	9520	3507
388	20230616	131300	24113891710	9530	9550	9550	9520	5798
389	20230616	131200	24058654150	9550	9570	9570	9540	3862
390	20230616	131100	24021792830	9570	9550	9570	9540	5055
391	20230616	131000	23973500080	9550	9570	9580	9550	10276
392	20230616	130900	23875251800	9580	9600	9600	9580	8357
393	20230616	130800	23795135410	9610	9620	9620	9600	6867
394	20230616	130700	23729151430	9610	9610	9630	9610	1333
395	20230616	130600	23716338700	9610	9620	9630	9610	1580
396	20230616	130500	23701150510	9620	9620	9640	9610	4776
397	20230616	130400	23655172140	9620	9620	9640	9610	5722
398	20230616	130300	23600095670	9630	9650	9650	9610	12430
399	20230616	130200	23480431720	9640	9650	9650	9640	940
400	20230616	130100	23471369480	9650	9640	9650	9640	1450
401	20230616	130000	23457380470	9650	9670	9670	9640	2002
402	20230616	125900	23438054630	9670	9640	9670	9630	6116
403	20230616	125800	23379107120	9640	9640	9670	9640	4070
404	20230616	125700	23339854570	9640	9660	9670	9640	12007
405	20230616	125600	23223897000	9660	9680	9680	9660	634
406	20230616	125500	23217769560	9680	9660	9680	9660	2862
407	20230616	125400	23190096840	9660	9670	9670	9660	1303
408	20230616	125300	23177504420	9670	9700	9710	9660	17663
409	20230616	125200	23006453520	9710	9720	9730	9700	1444
410	20230616	125100	22992427310	9720	9710	9720	9700	3104
411	20230616	125000	22962288920	9730	9720	9740	9700	2949
412	20230616	124900	22933648420	9730	9710	9740	9710	1681
413	20230616	124800	22917299320	9710	9680	9710	9670	1565
414	20230616	124700	22902134230	9700	9670	9700	9670	2038
415	20230616	124600	22882395090	9670	9680	9690	9670	601
416	20230616	124500	22876578330	9680	9690	9690	9670	1064
417	20230616	124400	22866281990	9690	9680	9690	9670	868
418	20230616	124300	22857884020	9690	9670	9690	9670	810
419	20230616	124200	22850045010	9670	9660	9680	9660	1152
420	20230616	124100	22838914630	9670	9680	9680	9660	1088
421	20230616	124000	22828394990	9680	9670	9690	9660	522
422	20230616	123900	22823347310	9670	9650	9670	9640	1313
423	20230616	123800	22810667590	9640	9640	9660	9630	5356
424	20230616	123700	22759023150	9640	9640	9650	9640	4021
425	20230616	123600	22720247760	9650	9650	9660	9640	2826
426	20230616	123500	22692987350	9650	9660	9670	9650	1098
427	20230616	123400	22682379120	9660	9690	9690	9660	2151
428	20230616	123300	22661585690	9690	9690	9720	9670	2827
429	20230616	123200	22634174750	9690	9670	9690	9660	1398
430	20230616	123100	22620654270	9670	9700	9700	9660	2224
431	20230616	123000	22599120860	9700	9690	9700	9670	1154
432	20230616	122900	22587948650	9690	9690	9720	9680	1544
433	20230616	122800	22572992010	9690	9710	9710	9690	825
434	20230616	122700	22564993620	9710	9690	9710	9680	1309
435	20230616	122600	22552299670	9680	9690	9690	9680	1071
436	20230616	122500	22541928290	9680	9690	9700	9680	861
437	20230616	122400	22533588040	9700	9690	9700	9680	399
438	20230616	122300	22529720910	9690	9670	9690	9670	742
439	20230616	122200	22522538790	9670	9670	9700	9670	603
440	20230616	122100	22516704910	9670	9680	9680	9660	1594
441	20230616	122000	22501291090	9690	9740	9750	9680	4407
442	20230616	121900	22458467270	9740	9720	9750	9710	8109
443	20230616	121800	22379682300	9720	9650	9730	9650	3218
444	20230616	121700	22348441250	9650	9650	9660	9640	970
445	20230616	121600	22339084560	9650	9650	9660	9650	698
446	20230616	121500	22332348050	9660	9650	9660	9630	7869
447	20230616	121400	22256484400	9650	9680	9680	9650	1990
448	20230616	121300	22237265720	9660	9640	9660	9640	2078
449	20230616	121200	22217221010	9650	9650	9670	9650	710
450	20230616	121100	22210366840	9650	9670	9690	9650	11977
451	20230616	121000	22094711270	9670	9710	9710	9670	6590
452	20230616	120900	22030900080	9700	9700	9710	9700	936
453	20230616	120800	22021817840	9710	9700	9710	9700	648
454	20230616	120700	22015530030	9710	9700	9710	9700	644
455	20230616	120600	22009281740	9700	9700	9710	9690	973
456	20230616	120500	21999842160	9700	9700	9710	9690	1085
457	20230616	120400	21989319590	9700	9700	9710	9690	2125
458	20230616	120300	21968709360	9700	9710	9710	9690	716
459	20230616	120200	21961764340	9710	9690	9710	9690	668
460	20230616	120100	21955287000	9690	9690	9700	9680	2333
461	20230616	120000	21932679230	9700	9710	9720	9690	4179
462	20230616	115900	21892151000	9710	9710	9720	9700	852
463	20230616	115800	21883877180	9710	9710	9720	9700	1702
464	20230616	115700	21867356990	9710	9720	9720	9710	497
465	20230616	115600	21862527800	9720	9680	9750	9680	2177
466	20230616	115500	21841406600	9690	9740	9740	9690	20416
467	20230616	115400	21643331600	9730	9720	9750	9720	1962
468	20230616	115300	21624234110	9720	9740	9740	9710	12701
469	20230616	115200	21500751670	9740	9770	9770	9740	5007
470	20230616	115100	21451919590	9770	9770	9780	9760	4752
471	20230616	115000	21405520430	9770	9800	9810	9770	2680
472	20230616	114900	21379318480	9810	9770	9810	9770	5931
473	20230616	114800	21321283080	9770	9810	9810	9770	11451
474	20230616	114700	21209140080	9810	9810	9820	9800	10090
475	20230616	114600	21110171980	9820	9850	9850	9820	3577
476	20230616	114500	21075010930	9850	9870	9870	9850	8386
477	20230616	114400	20992333170	9860	9870	9870	9860	1349
478	20230616	114300	20979028710	9860	9860	9870	9860	2148
479	20230616	114200	20957847790	9870	9860	9870	9860	3901
480	20230616	114100	20919381810	9870	9880	9880	9870	1669
481	20230616	114000	20902906470	9880	9870	9880	9870	609
482	20230616	113900	20896892090	9880	9880	9890	9870	481
483	20230616	113800	20892141000	9880	9870	9890	9860	1114
484	20230616	113700	20881142030	9870	9870	9880	9870	490
485	20230616	113600	20876304550	9870	9870	9880	9860	1847
486	20230616	113500	20858088790	9860	9860	9880	9860	511
487	20230616	113400	20853048450	9870	9880	9880	9860	400
488	20230616	113300	20849100290	9870	9870	9880	9870	1029
489	20230616	113200	20838942870	9870	9900	9900	9870	1643
490	20230616	113100	20822723490	9900	9870	9900	9870	924
491	20230616	113000	20813595820	9870	9880	9890	9870	551
492	20230616	112900	20808152290	9880	9880	9890	9880	238
493	20230616	112800	20805800720	9880	9880	9880	9870	464
494	20230616	112700	20801218700	9870	9880	9900	9870	1252
495	20230616	112600	20788848220	9890	9870	9890	9870	1977
496	20230616	112500	20769331940	9880	9850	9890	9850	2301
497	20230616	112400	20746640160	9850	9870	9870	9850	7650
498	20230616	112300	20671252290	9870	9900	9910	9860	2142
499	20230616	112200	20650084150	9890	9920	9920	9880	976
500	20230616	112100	20640408380	9920	9920	9950	9910	2313
501	20230616	112000	20617452220	9920	9910	9940	9910	11923
502	20230616	111900	20499093580	9910	9880	9920	9860	2998
503	20230616	111800	20469419390	9880	9880	9900	9870	3457
504	20230616	111700	20435266690	9890	9910	9910	9890	460
505	20230616	111600	20430712840	9910	9890	9910	9880	1631
506	20230616	111500	20414581600	9900	9900	9910	9900	1976
507	20230616	111400	20395018730	9900	9910	9920	9900	1668
508	20230616	111300	20378496270	9920	9910	9930	9910	538
509	20230616	111200	20373162920	9910	9890	9930	9890	1332
510	20230616	111100	20359958760	9890	9930	9930	9880	883
511	20230616	111000	20351215690	9940	9890	9940	9890	1678
512	20230616	110900	20334568400	9890	9910	9920	9890	1214
513	20230616	110800	20322542430	9920	9900	9920	9890	1653
514	20230616	110700	20306176500	9900	9920	9920	9900	2995
515	20230616	110600	20276483920	9930	9950	9950	9930	5109
516	20230616	110500	20225727100	9940	9950	9960	9940	6295
517	20230616	110400	20163106070	9960	9960	9960	9950	875
518	20230616	110300	20154392570	9960	9940	9970	9940	6564
519	20230616	110200	20089078210	9940	9930	9940	9930	1926
520	20230616	110100	20069939330	9930	9940	9950	9930	1522
521	20230616	110000	20054812380	9940	9940	9960	9920	5710
522	20230616	105900	19998016470	9920	9940	9960	9910	3845
523	20230616	105800	19959777600	9950	9920	9950	9890	2376
524	20230616	105700	19936189070	9880	9890	9930	9880	10504
525	20230616	105600	19832143300	9890	9870	9900	9870	3451
526	20230616	105500	19798044320	9870	9850	9890	9850	1750
527	20230616	105400	19780794990	9860	9850	9890	9850	5307
528	20230616	105300	19728516420	9850	9860	9890	9850	1598
529	20230616	105200	19712737770	9860	9830	9860	9830	1369
530	20230616	105100	19699257290	9870	9830	9870	9820	1864
531	20230616	105000	19680927700	9830	9830	9830	9820	4304
532	20230616	104900	19638657700	9830	9890	9890	9810	15091
533	20230616	104800	19490008070	9900	9910	9920	9900	5733
534	20230616	104700	19433227800	9910	9890	9930	9890	4438
535	20230616	104600	19389266670	9890	9880	9910	9870	2524
536	20230616	104500	19364312300	9880	9870	9890	9860	3294
537	20230616	104400	19331792340	9860	9870	9880	9850	4725
538	20230616	104300	19285179970	9870	9870	9880	9850	4572
539	20230616	104200	19240074110	9860	9860	9910	9810	12644
540	20230616	104100	19115581440	9850	9940	9940	9850	12477
541	20230616	104000	18992218000	9930	9920	9940	9910	3081
542	20230616	103900	18961646990	9910	9930	9930	9910	1003
543	20230616	103800	18951700410	9920	9960	9960	9920	4138
544	20230616	103700	18910570530	9960	9990	9990	9960	2077
545	20230616	103600	18889835050	9990	9970	10000	9940	9070
546	20230616	103500	18799266720	9960	9950	9970	9940	4853
547	20230616	103400	18750970360	9960	9960	9980	9940	4519
548	20230616	103300	18705963320	9970	9880	9980	9880	7164
549	20230616	103200	18634751310	9880	9930	9930	9880	5217
550	20230616	103100	18583070660	9930	9920	9960	9920	7142
551	20230616	103000	18512098360	9880	9940	9940	9870	8053
552	20230616	102900	18432435600	9910	9910	9950	9900	11596
553	20230616	102800	18317377710	9890	9890	9910	9850	11544
554	20230616	102700	18203391650	9890	9810	9900	9790	10910
555	20230616	102600	18095860530	9810	9820	9820	9760	35565
556	20230616	102500	17747864870	9830	9810	9860	9800	23890
557	20230616	102400	17513099210	9810	9910	9920	9800	52988
558	20230616	102300	16991540310	9920	9990	9990	9900	26801
559	20230616	102200	16725079530	9990	10090	10100	9990	14444
560	20230616	102100	16580094770	10100	10090	10130	10070	29389
561	20230616	102000	16283150300	10090	9940	10100	9940	22129
562	20230616	101900	16061096100	9940	9960	9960	9920	5456
563	20230616	101800	16006899690	9930	9950	9980	9880	21816
564	20230616	101700	15790239580	9940	9900	9980	9890	11045
565	20230616	101600	15680659180	9900	9950	9970	9860	39186
566	20230616	101500	15292305200	9950	9990	10030	9940	25498
567	20230616	101400	15037859020	10000	10030	10030	9990	13567
568	20230616	101300	14902081650	10010	10070	10080	10000	19912
569	20230616	101200	14702324680	10070	10070	10120	9960	30730
570	20230616	101100	14393827930	10060	10120	10140	10050	21143
571	20230616	101000	14180484280	10120	10130	10150	10080	16680
572	20230616	100900	14011700290	10140	10120	10150	10110	21285
573	20230616	100800	13795898000	10120	10090	10140	10080	29160
574	20230616	100700	13501253290	10100	10130	10130	10070	21324
575	20230616	100600	13285943020	10130	10130	10160	10070	42280
576	20230616	100500	12858002240	10120	10070	10140	10060	51719
577	20230616	100400	12335821450	10060	10050	10070	10000	13661
578	20230616	100300	12198536000	10020	9930	10080	9930	35834
579	20230616	100200	11839321580	9940	9880	10010	9870	19658
580	20230616	100100	11643628660	9880	10030	10040	9850	49708
581	20230616	100000	11149030900	10030	10000	10090	10000	58216
582	20230616	095900	10563993630	10000	9980	10040	9930	58042
583	20230616	095800	9983551260	9980	9960	9990	9900	26766
584	20230616	095700	9717265170	9980	9890	10010	9880	72925
585	20230616	095600	8989941770	9880	9850	9900	9820	31394
586	20230616	095500	8680447190	9870	9930	9940	9840	34963
587	20230616	095400	8334640640	9930	9980	9990	9880	48151
588	20230616	095300	7856306240	9960	9770	10010	9770	126584
589	20230616	095200	6596208400	9770	9820	9920	9770	114400
590	20230616	095100	5468468090	9830	9720	9830	9720	92559
591	20230616	095000	4563214020	9730	9700	9750	9690	47948
592	20230616	094900	4097001550	9700	9660	9740	9660	37372
593	20230616	094800	3734822860	9660	9680	9720	9660	16793
594	20230616	094700	3572279150	9680	9660	9730	9660	21867
595	20230616	094600	3360241450	9670	9670	9690	9640	6941
596	20230616	094500	3293049470	9670	9670	9670	9630	8435
597	20230616	094400	3211642960	9660	9700	9710	9650	7887
598	20230616	094300	3135249230	9690	9690	9700	9640	18815
599	20230616	094200	2953105320	9700	9570	9700	9570	35709
600	20230616	094100	2608736910	9570	9590	9610	9530	6972
601	20230616	094000	2541983120	9600	9580	9610	9560	11771
602	20230616	093900	2429156070	9570	9520	9600	9520	23425
603	20230616	093800	2204870660	9520	9540	9540	9500	4438
604	20230616	093700	2162607280	9540	9490	9550	9480	11979
605	20230616	093600	2048644850	9480	9500	9510	9480	5683
606	20230616	093500	1994660660	9500	9450	9510	9450	3839
607	20230616	093400	1958188210	9510	9510	9530	9400	29835
608	20230616	093300	1674763780	9500	9450	9500	9450	8034
609	20230616	093200	1598614060	9450	9490	9490	9450	7912
610	20230616	093100	1523722950	9490	9430	9500	9390	14311
611	20230616	093000	1388382780	9440	9400	9440	9390	5718
612	20230616	092900	1334573090	9400	9340	9450	9330	20251
613	20230616	092800	1144057250	9330	9280	9330	9280	1294
614	20230616	092700	1132015040	9280	9290	9300	9280	2717
615	20230616	092600	1106765940	9290	9280	9300	9280	2367
616	20230616	092500	1084784500	9340	9350	9350	9280	2398
617	20230616	092400	1062487600	9290	9320	9360	9290	5085
618	20230616	092300	1015037440	9340	9360	9360	9340	654
619	20230616	092200	1008927870	9370	9340	9370	9290	4633
620	20230616	092100	965639180	9340	9290	9350	9280	3154
621	20230616	092000	936276260	9290	9290	9340	9290	628
622	20230616	091900	930434490	9290	9280	9290	9280	994
623	20230616	091800	921209870	9280	9300	9350	9280	1415
624	20230616	091700	908045630	9360	9320	9360	9280	3765
625	20230616	091600	872970460	9320	9300	9340	9300	2892
626	20230616	091500	846018360	9300	9320	9340	9290	810
627	20230616	091400	838491650	9340	9350	9360	9280	4332
628	20230616	091300	798107440	9370	9350	9380	9350	2622
629	20230616	091200	773558220	9350	9270	9350	9270	3185
630	20230616	091100	743884610	9250	9230	9270	9230	1964
631	20230616	091000	725732100	9230	9280	9280	9230	7797
632	20230616	090900	653520280	9270	9300	9310	9270	3177
633	20230616	090800	624026510	9300	9330	9390	9270	10863
634	20230616	090700	522933860	9330	9360	9380	9330	5174
635	20230616	090600	474534630	9390	9320	9410	9320	8243
636	20230616	090500	397349980	9320	9280	9320	9280	2464
637	20230616	090400	374448880	9280	9300	9340	9280	5701
638	20230616	090300	321386190	9300	9400	9420	9300	14229
639	20230616	090200	188211430	9410	9370	9420	9370	7685
640	20230616	090100	115981580	9340	9260	9360	9260	7619
641	20230616	090000	44943020	9260	9280	9280	9250	4603