KissMeData/035420/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190800	161598999300	185900	185900	185900	185900	29270
3	20230627	190700	161598999300	185900	185900	185900	185900	0
4	20230627	190600	161598999300	185900	185900	185900	185900	0
5	20230627	190500	161598999300	185900	185900	185900	185900	0
6	20230627	190400	161598999300	185900	185900	185900	185900	0
7	20230627	190300	161598999300	185900	185900	185900	185900	0
8	20230627	190200	161598999300	185900	185900	185900	185900	0
9	20230627	190100	161598999300	185900	185900	185900	185900	0
10	20230627	190000	161598999300	185900	185900	185900	185900	0
11	20230627	185900	161598999300	185900	185900	185900	185900	0
12	20230627	185800	161598999300	185900	185900	185900	185900	0
13	20230627	185700	161598999300	185900	185900	185900	185900	0
14	20230627	185600	161598999300	185900	185900	185900	185900	0
15	20230627	185500	161598999300	185900	185900	185900	185900	0
16	20230627	185400	161598999300	185900	185900	185900	185900	0
17	20230627	185300	161598999300	185900	185900	185900	185900	0
18	20230627	185200	161598999300	185900	185900	185900	185900	0
19	20230627	185100	161598999300	185900	185900	185900	185900	0
20	20230627	185000	161598999300	185900	185900	185900	185900	0
21	20230627	184900	161598999300	185900	185900	185900	185900	0
22	20230627	184800	161598999300	185900	185900	185900	185900	0
23	20230627	184700	161598999300	185900	185900	185900	185900	0
24	20230627	184600	161598999300	185900	185900	185900	185900	0
25	20230627	184500	161598999300	185900	185900	185900	185900	0
26	20230627	184400	161598999300	185900	185900	185900	185900	0
27	20230627	184300	161598999300	185900	185900	185900	185900	0
28	20230627	184200	161598999300	185900	185900	185900	185900	0
29	20230627	184100	161598999300	185900	185900	185900	185900	0
30	20230627	184000	161598999300	185900	185900	185900	185900	0
31	20230627	183900	161598999300	185900	185900	185900	185900	0
32	20230627	183800	161598999300	185900	185900	185900	185900	29270
33	20230627	183700	161598999300	185900	185900	185900	185900	0
34	20230627	183600	161598999300	185900	185900	185900	185900	0
35	20230627	183500	161598999300	185900	185900	185900	185900	0
36	20230627	183400	161598999300	185900	185900	185900	185900	0
37	20230627	183300	161598999300	185900	185900	185900	185900	0
38	20230627	183200	161598999300	185900	185900	185900	185900	0
39	20230627	183100	161598999300	185900	185900	185900	185900	0
40	20230627	183000	161598999300	185900	185900	185900	185900	0
41	20230627	182900	161598999300	185900	185900	185900	185900	0
42	20230627	182800	161598999300	185900	185900	185900	185900	0
43	20230627	182700	161598999300	185900	185900	185900	185900	0
44	20230627	182600	161598999300	185900	185900	185900	185900	0
45	20230627	182500	161598999300	185900	185900	185900	185900	0
46	20230627	182400	161598999300	185900	185900	185900	185900	0
47	20230627	182300	161598999300	185900	185900	185900	185900	0
48	20230627	182200	161598999300	185900	185900	185900	185900	0
49	20230627	182100	161598999300	185900	185900	185900	185900	0
50	20230627	182000	161598999300	185900	185900	185900	185900	0
51	20230627	181900	161598999300	185900	185900	185900	185900	0
52	20230627	181800	161598999300	185900	185900	185900	185900	0
53	20230627	181700	161598999300	185900	185900	185900	185900	0
54	20230627	181600	161598999300	185900	185900	185900	185900	0
55	20230627	181500	161598999300	185900	185900	185900	185900	0
56	20230627	181400	161598999300	185900	185900	185900	185900	0
57	20230627	181300	161598999300	185900	185900	185900	185900	0
58	20230627	181200	161598999300	185900	185900	185900	185900	0
59	20230627	181100	161598999300	185900	185900	185900	185900	0
60	20230627	181000	161598999300	185900	185900	185900	185900	0
61	20230627	180900	161598999300	185900	185900	185900	185900	0
62	20230627	180800	161598999300	185900	185900	185900	185900	29270
63	20230627	180700	161598999300	185900	185900	185900	185900	0
64	20230627	180600	161598999300	185900	185900	185900	185900	0
65	20230627	180500	161598999300	185900	185900	185900	185900	0
66	20230627	180400	161598999300	185900	185900	185900	185900	0
67	20230627	180300	161598999300	185900	185900	185900	185900	0
68	20230627	180200	161598999300	185900	185900	185900	185900	0
69	20230627	180100	161598999300	185900	185900	185900	185900	0
70	20230627	180000	161598999300	185900	185900	185900	185900	0
71	20230627	175900	161598999300	185900	185900	185900	185900	0
72	20230627	175800	161598999300	185900	185900	185900	185900	0
73	20230627	175700	161598999300	185900	185900	185900	185900	0
74	20230627	175600	161598999300	185900	185900	185900	185900	0
75	20230627	175500	161598999300	185900	185900	185900	185900	0
76	20230627	175400	161598999300	185900	185900	185900	185900	0
77	20230627	175300	161598999300	185900	185900	185900	185900	0
78	20230627	175200	161598999300	185900	185900	185900	185900	0
79	20230627	175100	161598999300	185900	185900	185900	185900	0
80	20230627	175000	161598999300	185900	185900	185900	185900	0
81	20230627	174900	161598999300	185900	185900	185900	185900	0
82	20230627	174800	161598999300	185900	185900	185900	185900	0
83	20230627	174700	161598999300	185900	185900	185900	185900	0
84	20230627	174600	161598999300	185900	185900	185900	185900	0
85	20230627	174500	161598999300	185900	185900	185900	185900	0
86	20230627	174400	161598999300	185900	185900	185900	185900	0
87	20230627	174300	161598999300	185900	185900	185900	185900	0
88	20230627	174200	161598999300	185900	185900	185900	185900	0
89	20230627	174100	161598999300	185900	185900	185900	185900	0
90	20230627	174000	161598999300	185900	185900	185900	185900	0
91	20230627	173900	161598999300	185900	185900	185900	185900	0
92	20230627	173800	161598999300	185900	185900	185900	185900	29270
93	20230627	173700	161598999300	185900	185900	185900	185900	0
94	20230627	173600	161598999300	185900	185900	185900	185900	0
95	20230627	173500	161598999300	185900	185900	185900	185900	0
96	20230627	173400	161598999300	185900	185900	185900	185900	0
97	20230627	173300	161598999300	185900	185900	185900	185900	0
98	20230627	173200	161598999300	185900	185900	185900	185900	0
99	20230627	173100	161598999300	185900	185900	185900	185900	0
100	20230627	173000	161598999300	185900	185900	185900	185900	0
101	20230627	172900	161598999300	185900	185900	185900	185900	0
102	20230627	172800	161598999300	185900	185900	185900	185900	0
103	20230627	172700	161598999300	185900	185900	185900	185900	0
104	20230627	172600	161598999300	185900	185900	185900	185900	0
105	20230627	172500	161598999300	185900	185900	185900	185900	0
106	20230627	172400	161598999300	185900	185900	185900	185900	0
107	20230627	172300	161598999300	185900	185900	185900	185900	0
108	20230627	172200	161598999300	185900	185900	185900	185900	0
109	20230627	172100	161598999300	185900	185900	185900	185900	0
110	20230627	172000	161598999300	185900	185900	185900	185900	0
111	20230627	171900	161598999300	185900	185900	185900	185900	0
112	20230627	171800	161598999300	185900	185900	185900	185900	0
113	20230627	171700	161598999300	185900	185900	185900	185900	0
114	20230627	171600	161598999300	185900	185900	185900	185900	0
115	20230627	171500	161598999300	185900	185900	185900	185900	0
116	20230627	171400	161598999300	185900	185900	185900	185900	0
117	20230627	171300	161598999300	185900	185900	185900	185900	0
118	20230627	171200	161598999300	185900	185900	185900	185900	0
119	20230627	171100	161598999300	185900	185900	185900	185900	0
120	20230627	171000	161598999300	185900	185900	185900	185900	0
121	20230627	170900	161598999300	185900	185900	185900	185900	0
122	20230627	170800	161598999300	185900	185900	185900	185900	29270
123	20230627	170700	161598999300	185900	185900	185900	185900	0
124	20230627	170600	161598999300	185900	185900	185900	185900	0
125	20230627	170500	161598999300	185900	185900	185900	185900	0
126	20230627	170400	161598999300	185900	185900	185900	185900	0
127	20230627	170300	161598999300	185900	185900	185900	185900	0
128	20230627	170200	161598999300	185900	185900	185900	185900	0
129	20230627	170100	161598999300	185900	185900	185900	185900	0
130	20230627	170000	161598999300	185900	185900	185900	185900	0
131	20230627	165900	161598999300	185900	185900	185900	185900	0
132	20230627	165800	161598999300	185900	185900	185900	185900	0
133	20230627	165700	161598999300	185900	185900	185900	185900	0
134	20230627	165600	161598999300	185900	185900	185900	185900	0
135	20230627	165500	161598999300	185900	185900	185900	185900	0
136	20230627	165400	161598999300	185900	185900	185900	185900	0
137	20230627	165300	161598999300	185900	185900	185900	185900	0
138	20230627	165200	161598999300	185900	185900	185900	185900	0
139	20230627	165100	161598999300	185900	185900	185900	185900	0
140	20230627	165000	161598999300	185900	185900	185900	185900	0
141	20230627	164900	161598999300	185900	185900	185900	185900	0
142	20230627	164800	161598999300	185900	185900	185900	185900	0
143	20230627	164700	161598999300	185900	185900	185900	185900	0
144	20230627	164600	161598999300	185900	185900	185900	185900	0
145	20230627	164500	161598999300	185900	185900	185900	185900	0
146	20230627	164400	161598999300	185900	185900	185900	185900	0
147	20230627	164300	161598999300	185900	185900	185900	185900	0
148	20230627	164200	161598999300	185900	185900	185900	185900	0
149	20230627	164100	161598999300	185900	185900	185900	185900	0
150	20230627	164000	161598999300	185900	185900	185900	185900	0
151	20230627	163900	161598999300	185900	185900	185900	185900	0
152	20230627	163800	161598999300	185900	185900	185900	185900	29270
153	20230627	163700	161598999300	185900	185900	185900	185900	0
154	20230627	163600	161598999300	185900	185900	185900	185900	0
155	20230627	163500	161598999300	185900	185900	185900	185900	0
156	20230627	163400	161598999300	185900	185900	185900	185900	0
157	20230627	163300	161598999300	185900	185900	185900	185900	0
158	20230627	163200	161598999300	185900	185900	185900	185900	0
159	20230627	163100	161598999300	185900	185900	185900	185900	0
160	20230627	163000	161598999300	185900	185900	185900	185900	0
161	20230627	162900	161598999300	185900	185900	185900	185900	0
162	20230627	162800	161598999300	185900	185900	185900	185900	0
163	20230627	162700	161598999300	185900	185900	185900	185900	0
164	20230627	162600	161598999300	185900	185900	185900	185900	0
165	20230627	162500	161598999300	185900	185900	185900	185900	0
166	20230627	162400	161598999300	185900	185900	185900	185900	0
167	20230627	162300	161598999300	185900	185900	185900	185900	0
168	20230627	162200	161598999300	185900	185900	185900	185900	0
169	20230627	162100	161598999300	185900	185900	185900	185900	0
170	20230627	162000	161598999300	185900	185900	185900	185900	0
171	20230627	161900	161598999300	185900	185900	185900	185900	0
172	20230627	161800	161598999300	185900	185900	185900	185900	0
173	20230627	161700	161598999300	185900	185900	185900	185900	0
174	20230627	161600	161598999300	185900	185900	185900	185900	0
175	20230627	161500	161598999300	185900	185900	185900	185900	0
176	20230627	161400	161598999300	185900	185900	185900	185900	0
177	20230627	161300	161598999300	185900	185900	185900	185900	0
178	20230627	161200	161598999300	185900	185900	185900	185900	0
179	20230627	161100	161598999300	185900	185900	185900	185900	0
180	20230627	161000	161598999300	185900	185900	185900	185900	0
181	20230627	160900	161598999300	185900	185900	185900	185900	0
182	20230627	160800	161598999300	185900	185900	185900	185900	29270
183	20230627	160700	161598999300	185900	185900	185900	185900	0
184	20230627	160600	161598999300	185900	185900	185900	185900	0
185	20230627	160500	161598999300	185900	185900	185900	185900	0
186	20230627	160400	161598999300	185900	185900	185900	185900	0
187	20230627	160300	161598999300	185900	185900	185900	185900	0
188	20230627	160200	161598999300	185900	185900	185900	185900	0
189	20230627	160100	161598999300	185900	185900	185900	185900	0
190	20230627	160000	161598999300	185900	185900	185900	185900	0
191	20230627	155900	161598999300	185900	185900	185900	185900	0
192	20230627	155800	161598999300	185900	185900	185900	185900	0
193	20230627	155700	161598999300	185900	185900	185900	185900	0
194	20230627	155600	161598999300	185900	185900	185900	185900	0
195	20230627	155500	161598999300	185900	185900	185900	185900	0
196	20230627	155400	161598999300	185900	185900	185900	185900	0
197	20230627	155300	161598999300	185900	185900	185900	185900	0
198	20230627	155200	161598999300	185900	185900	185900	185900	0
199	20230627	155100	161598999300	185900	185900	185900	185900	0
200	20230627	155000	161598999300	185900	185900	185900	185900	0
201	20230627	154900	161598999300	185900	185900	185900	185900	0
202	20230627	154800	161598999300	185900	185900	185900	185900	0
203	20230627	154700	161598999300	185900	185900	185900	185900	0
204	20230627	154600	161598999300	185900	185900	185900	185900	0
205	20230627	154500	161598999300	185900	185900	185900	185900	0
206	20230627	154400	161598999300	185900	185900	185900	185900	0
207	20230627	154300	161598999300	185900	185900	185900	185900	0
208	20230627	154200	161598999300	185900	185900	185900	185900	0
209	20230627	154100	161598999300	185900	185900	185900	185900	0
210	20230627	154000	161598999300	185900	185900	185900	185900	0
211	20230627	153900	161598999300	185900	185900	185900	185900	0
212	20230627	153800	161598999300	185900	185900	185900	185900	29270
213	20230627	153700	161598999300	185900	185900	185900	185900	0
214	20230627	153600	161598999300	185900	185900	185900	185900	0
215	20230627	153500	161598999300	185900	185900	185900	185900	0
216	20230627	153400	161598999300	185900	185900	185900	185900	0
217	20230627	153300	161598999300	185900	185900	185900	185900	0
218	20230627	153200	161598999300	185900	185900	185900	185900	0
219	20230627	153100	161598999300	185900	185900	185900	185900	0
220	20230627	153000	161598999300	185900	185900	185900	185900	29270
221	20230627	152900	156157706300	186000	186000	186000	186000	0
222	20230627	152800	156157706300	186000	186000	186000	186000	0
223	20230627	152700	156157706300	186000	186000	186000	186000	0
224	20230627	152600	156157706300	186000	186000	186000	186000	0
225	20230627	152500	156157706300	186000	186000	186000	186000	0
226	20230627	152400	156157706300	186000	186000	186000	186000	0
227	20230627	152300	156157706300	186000	186000	186000	186000	0
228	20230627	152200	156157706300	186000	186000	186000	186000	0
229	20230627	152100	156157706300	186000	186000	186000	186000	0
230	20230627	152000	156157706300	186000	186000	186000	186000	0
231	20230627	151900	156157706300	186000	186100	186100	186000	2497
232	20230627	151800	155693159300	186100	186100	186100	186000	2387
233	20230627	151700	155249083800	186100	186000	186100	186000	1670
234	20230627	151600	154938374800	186100	186000	186100	186000	2954
235	20230627	151500	154388701100	186100	186100	186100	186000	1956
236	20230627	151400	154024779000	186100	186000	186100	186000	767
237	20230627	151300	153882068100	186100	186100	186100	186000	859
238	20230627	151200	153722231700	186100	186000	186100	185900	7726
239	20230627	151100	152285150100	186000	186000	186000	185900	1530
240	20230627	151000	152000638700	186000	185900	186000	185900	673
241	20230627	150900	151875504400	185900	185900	186000	185900	1237
242	20230627	150800	151645506600	185900	185900	186000	185900	817
243	20230627	150700	151493601700	185900	186000	186000	185900	1125
244	20230627	150600	151284421400	186000	186000	186000	185900	829
245	20230627	150500	151130272600	186000	186000	186000	185900	899
246	20230627	150400	150963119400	185900	186000	186000	185900	966
247	20230627	150300	150783528500	186000	186000	186000	185900	623
248	20230627	150200	150667698100	186000	185900	186000	185900	876
249	20230627	150100	150504815400	186000	185900	186000	185900	352
250	20230627	150000	150439362300	185900	186000	186000	185900	657
251	20230627	145900	150317179500	186000	185900	186000	185800	1761
252	20230627	145800	149989795100	185900	185800	186000	185800	3417
253	20230627	145700	149354593000	185900	185900	185900	185800	671
254	20230627	145600	149229868200	185900	185800	185900	185800	659
255	20230627	145500	149107386000	185800	185800	186000	185700	3816
256	20230627	145400	148398346400	185800	185800	185800	185700	882
257	20230627	145300	148234507600	185800	185900	185900	185700	1858
258	20230627	145200	147889333700	185900	185900	186000	185800	1860
259	20230627	145100	147543589000	186000	186100	186100	185900	1604
260	20230627	145000	147245189200	186100	186100	186100	186000	729
261	20230627	144900	147109560800	186000	186000	186100	186000	772
262	20230627	144800	146965939900	186100	186000	186200	185900	2115
263	20230627	144700	146572502400	186000	186000	186000	185900	587
264	20230627	144600	146463333400	186000	185900	186000	185800	3482
265	20230627	144500	145815955800	185900	185900	185900	185800	800
266	20230627	144400	145667281600	185900	185800	185900	185800	1256
267	20230627	144300	145433863500	185900	185900	186000	185800	1227
268	20230627	144200	145205718900	186000	186100	186100	185900	1169
269	20230627	144100	144988277200	186000	186000	186100	186000	1204
270	20230627	144000	144764286500	186000	186100	186100	186000	814
271	20230627	143900	144612823700	186100	185900	186100	185900	2218
272	20230627	143800	144200287400	186000	186000	186000	185900	761
273	20230627	143700	144058785300	186000	186000	186000	185900	1446
274	20230627	143600	143789922100	185900	185800	186000	185800	1546
275	20230627	143500	143502531700	185900	185700	186000	185700	2531
276	20230627	143400	143032233200	185700	185800	185800	185700	659
277	20230627	143300	142909828700	185800	185700	185800	185700	878
278	20230627	143200	142746749800	185800	185800	185900	185700	2347
279	20230627	143100	142310818100	185900	185700	186000	185600	2031
280	20230627	143000	141933634500	185800	185800	185900	185700	2127
281	20230627	142900	141538513300	185800	185800	185900	185700	1443
282	20230627	142800	141270391600	185700	185700	185800	185600	2109
283	20230627	142700	140878741600	185600	185600	185700	185600	832
284	20230627	142600	140724287900	185700	185700	185800	185600	2685
285	20230627	142500	140225694100	185600	185700	185700	185600	1273
286	20230627	142400	139989338100	185700	185500	185800	185400	2569
287	20230627	142300	139512533600	185400	185400	185500	185400	2235
288	20230627	142200	139098010500	185500	185500	185600	185400	2674
289	20230627	142100	138602112300	185500	185600	185800	185500	2710
290	20230627	142000	138099109600	185700	185700	185700	185600	2385
291	20230627	141900	137656272800	185600	185600	185700	185600	1179
292	20230627	141800	137437415300	185600	185700	185800	185600	2312
293	20230627	141700	137008106300	185800	186000	186000	185700	3211
294	20230627	141600	136411338900	186000	186000	186100	185900	1141
295	20230627	141500	136199089900	186100	186100	186100	186000	999
296	20230627	141400	136013234800	186000	186000	186100	186000	1936
297	20230627	141300	135653076600	185900	186000	186100	185900	1203
298	20230627	141200	135429331800	186000	186000	186100	186000	1025
299	20230627	141100	135238647800	186100	186100	186300	186000	7359
300	20230627	141000	133868789600	186100	186100	186100	186000	869
301	20230627	140900	133707115300	186000	186000	186100	186000	1132
302	20230627	140800	133496541400	186000	186000	186100	186000	1344
303	20230627	140700	133246528900	186000	186100	186100	186000	778
304	20230627	140600	133101790600	186100	186100	186100	186000	2975
305	20230627	140500	132548259200	186100	186100	186200	186000	581
306	20230627	140400	132440101000	186100	186000	186200	185800	4337
307	20230627	140300	131633339900	186100	186000	186200	185900	5552
308	20230627	140200	130600320300	186000	186000	186000	185900	2608
309	20230627	140100	130115404600	185900	185800	186000	185800	2697
310	20230627	140000	129614048100	185800	185800	185900	185800	1137
311	20230627	135900	129402761300	185800	185800	185800	185700	2260
312	20230627	135800	128982899400	185700	185800	185800	185700	2269
313	20230627	135700	128561383600	185700	185600	185800	185600	2451
314	20230627	135600	128106240400	185700	185500	185700	185500	2890
315	20230627	135500	127569823100	185600	185600	185600	185500	618
316	20230627	135400	127455140100	185500	185500	185600	185500	798
317	20230627	135300	127307077000	185600	185700	185700	185500	1376
318	20230627	135200	127051701900	185700	185600	185700	185500	1323
319	20230627	135100	126806142500	185600	185500	185700	185500	1686
320	20230627	135000	126493301100	185600	185400	185600	185300	1621
321	20230627	134900	126192753600	185400	185200	185400	185200	1160
322	20230627	134800	125977788400	185300	185200	185300	185100	4176
323	20230627	134700	125204472300	185100	185200	185200	185100	2765
324	20230627	134600	124692647700	185100	185200	185200	185100	857
325	20230627	134500	124533993600	185100	185200	185200	185100	1127
326	20230627	134400	124325352700	185100	185200	185200	185100	1636
327	20230627	134300	124022411700	185100	185100	185200	185100	1332
328	20230627	134200	123775833300	185100	185100	185200	185100	797
329	20230627	134100	123628278900	185200	185300	185300	185100	3376
330	20230627	134000	123003013100	185300	185500	185500	185300	1952
331	20230627	133900	122641149000	185500	185500	185600	185500	2423
332	20230627	133800	122191655200	185600	185600	185600	185500	473
333	20230627	133700	122103891000	185600	185600	185600	185500	1010
334	20230627	133600	121916506800	185600	185400	185600	185400	2767
335	20230627	133500	121403153800	185400	185200	185500	185200	8108
336	20230627	133400	119900515500	185300	185300	185300	185200	285
337	20230627	133300	119847724500	185200	185200	185300	185200	1014
338	20230627	133200	119659925100	185200	185200	185300	185200	1260
339	20230627	133100	119426522100	185300	185300	185300	185200	436
340	20230627	133000	119345757800	185200	185300	185300	185200	1289
341	20230627	132900	119107022500	185300	185300	185400	185200	1954
342	20230627	132800	118745017500	185300	185400	185400	185300	603
343	20230627	132700	118633278600	185300	185500	185500	185300	2151
344	20230627	132600	118234549000	185500	185400	185500	185400	927
345	20230627	132500	118062668500	185400	185400	185500	185400	1673
346	20230627	132400	117752363200	185500	185500	185500	185400	573
347	20230627	132300	117646116200	185500	185400	185500	185400	985
348	20230627	132200	117463464200	185400	185500	185500	185400	653
349	20230627	132100	117342375800	185400	185500	185500	185400	770
350	20230627	132000	117199604900	185500	185500	185600	185400	2298
351	20230627	131900	116773331700	185600	185500	185600	185500	361
352	20230627	131800	116706360300	185500	185600	185600	185500	749
353	20230627	131700	116567415500	185600	185600	185600	185500	653
354	20230627	131600	116446265600	185600	185600	185600	185400	3692
355	20230627	131500	115761394800	185600	185500	185600	185500	1339
356	20230627	131400	115512995800	185500	185500	185600	185500	589
357	20230627	131300	115403726700	185500	185600	185600	185500	1434
358	20230627	131200	115137715600	185600	185700	185700	185500	1165
359	20230627	131100	114921580000	185700	185700	185700	185600	799
360	20230627	131000	114773274300	185700	185700	185700	185600	1513
361	20230627	130900	114492416200	185700	185700	185700	185600	496
362	20230627	130800	114400340800	185600	185600	185800	185600	1724
363	20230627	130700	114080221900	185700	185700	185800	185600	2495
364	20230627	130600	113616927600	185700	185700	185800	185700	616
365	20230627	130500	113502523200	185700	185700	185800	185700	694
366	20230627	130400	113373604800	185800	185700	185800	185700	853
367	20230627	130300	113215167600	185800	185500	185800	185500	3542
368	20230627	130200	112557883000	185400	185500	185500	185400	791
369	20230627	130100	112411178000	185500	185500	185600	185500	1612
370	20230627	130000	112112122900	185500	185600	185600	185500	469
371	20230627	125900	112025116300	185500	185500	185600	185400	1924
372	20230627	125800	111668221300	185500	185300	185500	185300	2535
373	20230627	125700	111198320600	185400	185400	185500	185300	1632
374	20230627	125600	110895785900	185500	185500	185500	185400	910
375	20230627	125500	110727027600	185400	185400	185500	185300	2446
376	20230627	125400	110273577300	185300	185300	185400	185300	905
377	20230627	125300	110105838500	185300	185300	185400	185300	702
378	20230627	125200	109975728100	185200	185200	185400	185100	1320
379	20230627	125100	109731260100	185200	185000	185400	185000	3757
380	20230627	125000	109035786900	185000	185300	185300	185000	536
381	20230627	124900	108936558600	185300	185000	185400	184900	5857
382	20230627	124800	107852674200	185000	184900	185000	184900	899
383	20230627	124700	107686431700	184900	184900	185000	184900	778
384	20230627	124600	107542564000	185000	184900	185000	184900	670
385	20230627	124500	107418667500	184900	184900	185000	184900	711
386	20230627	124400	107287196200	185000	184900	185000	184900	1357
387	20230627	124300	107036249600	185000	185000	185000	184900	2087
388	20230627	124200	106650300700	185000	185000	185000	184900	647
389	20230627	124100	106530629500	184900	185000	185000	184900	1390
390	20230627	124000	106273516000	185000	184900	185000	184900	489
391	20230627	123900	106183064400	185000	184900	185000	184800	1604
392	20230627	123800	105886536400	184900	185000	185100	184800	4581
393	20230627	123700	105039157000	185100	184600	185100	184600	2694
394	20230627	123600	104541384200	184700	184600	184700	184500	1115
395	20230627	123500	104335534900	184600	184400	184600	184400	4555
396	20230627	123400	103494947000	184400	184200	184500	184200	7236
397	20230627	123300	102161047300	184300	184300	184300	184100	4818
398	20230627	123200	101273571100	184300	184300	184300	184200	5300
399	20230627	123100	100297281800	184200	184300	184300	184200	1243
400	20230627	123000	100068292100	184300	184300	184400	184200	5457
401	20230627	122900	99062536300	184400	184400	184400	184300	2094
402	20230627	122800	98676494300	184400	184500	184500	184400	4666
403	20230627	122700	97816066100	184400	184500	184500	184400	781
404	20230627	122600	97672020200	184500	184500	184600	184400	4665
405	20230627	122500	96811437900	184600	184500	184600	184500	4529
406	20230627	122400	95975808400	184500	184600	184600	184500	1928
407	20230627	122300	95620000400	184600	184600	184700	184500	2362
408	20230627	122200	95184036800	184600	184600	184600	184500	4911
409	20230627	122100	94277571900	184500	184700	184700	184500	4574
410	20230627	122000	93433198000	184600	184600	184700	184600	2984
411	20230627	121900	92882258900	184600	184800	184800	184600	5040
412	20230627	121800	91951465900	184800	184800	184800	184700	2136
413	20230627	121700	91556929000	184700	185100	185100	184700	16758
414	20230627	121600	88457773500	185100	185000	185100	185000	1362
415	20230627	121500	88205781000	185100	185100	185100	185000	1772
416	20230627	121400	87877908400	185000	185100	185100	185000	1290
417	20230627	121300	87639224200	185100	185000	185100	185000	1456
418	20230627	121200	87369844600	185000	185000	185100	185000	3921
419	20230627	121100	86644434300	185100	185000	185100	185000	1397
420	20230627	121000	86385956600	185100	185100	185100	185000	1181
421	20230627	120900	86167437500	185000	185100	185100	185000	2466
422	20230627	120800	85711197300	185100	185100	185100	185000	676
423	20230627	120700	85586101800	185000	185100	185100	185000	1386
424	20230627	120600	85329645700	185100	185000	185100	185000	781
425	20230627	120500	85185127300	185100	185100	185100	185000	1013
426	20230627	120400	84997670000	185100	185100	185200	185000	4707
427	20230627	120300	84126524600	185200	185200	185300	185100	9483
428	20230627	120200	82371070900	185200	185200	185300	185200	5306
429	20230627	120100	81388388700	185200	185200	185300	185200	779
430	20230627	120000	81244096600	185200	185300	185400	185200	2007
431	20230627	115900	80872216200	185300	185300	185400	185300	1527
432	20230627	115800	80589258100	185400	185300	185400	185300	1827
433	20230627	115700	80250705900	185300	185500	185500	185300	5966
434	20230627	115600	79144800500	185500	185600	185600	185400	7771
435	20230627	115500	77703315200	185500	185500	185600	185500	707
436	20230627	115400	77572157100	185600	185600	185600	185500	1001
437	20230627	115300	77386466300	185500	185500	185600	185500	535
438	20230627	115200	77287209900	185500	185500	185600	185500	784
439	20230627	115100	77141766500	185500	185600	185600	185500	729
440	20230627	115000	77006519700	185500	185600	185600	185500	670
441	20230627	114900	76882210300	185600	185600	185600	185500	1712
442	20230627	114800	76564506500	185600	185600	185700	185500	1679
443	20230627	114700	76252896400	185700	185500	185700	185500	3869
444	20230627	114600	75534850100	185500	185800	185800	185500	11554
445	20230627	114500	73390060100	185800	185800	185800	185700	1551
446	20230627	114400	73102030900	185800	185900	185900	185700	4854
447	20230627	114300	72200180700	185800	185800	185900	185800	592
448	20230627	114200	72090163700	185800	185800	185900	185800	1037
449	20230627	114100	71897473400	185900	185900	185900	185800	706
450	20230627	114000	71766290300	185900	185800	185900	185800	1332
451	20230627	113900	71518760800	185800	185800	185900	185800	514
452	20230627	113800	71423250800	185900	185800	185900	185800	924
453	20230627	113700	71251559300	185900	185900	185900	185800	1127
454	20230627	113600	71042097700	185800	185800	185900	185800	926
455	20230627	113500	70870031700	185900	185800	185900	185800	493
456	20230627	113400	70778420000	185800	185800	185900	185800	3292
457	20230627	113300	70166750800	185800	185900	185900	185800	606
458	20230627	113200	70054136000	185900	185800	185900	185800	497
459	20230627	113100	69961778400	185800	185900	186000	185800	3173
460	20230627	113000	69371922200	185900	185900	186000	185900	974
461	20230627	112900	69190818000	185900	185900	186000	185900	652
462	20230627	112800	69069600300	186000	185900	186000	185900	256
463	20230627	112700	69022001900	185900	186000	186000	185900	715
464	20230627	112600	68889080200	186000	186000	186000	185900	1130
465	20230627	112500	68678988400	185900	185900	186000	185900	635
466	20230627	112400	68560919300	185900	185900	186000	185900	807
467	20230627	112300	68410889400	185900	185900	186000	185900	673
468	20230627	112200	68285759900	185900	186000	186000	185900	470
469	20230627	112100	68198375300	186000	186000	186000	185900	659
470	20230627	112000	68075855600	185900	186000	186000	185900	524
471	20230627	111900	67978419900	185900	186000	186100	185900	3473
472	20230627	111800	67332493900	186000	186100	186100	186000	2241
473	20230627	111700	66915625900	186100	186000	186100	186000	551
474	20230627	111600	66813128100	186100	186100	186100	186000	922
475	20230627	111500	66641568900	186000	186000	186100	185900	3617
476	20230627	111400	65968802000	185900	185900	186000	185900	777
477	20230627	111300	65824321100	186000	186000	186100	185900	1570
478	20230627	111200	65532316700	186100	186100	186100	186000	601
479	20230627	111100	65420521700	186000	186000	186100	185900	1805
480	20230627	111000	65084765800	186000	185900	186000	185900	1433
481	20230627	110900	64818286600	185900	186100	186100	185900	1492
482	20230627	110800	64540842900	186000	186100	186100	186000	1997
483	20230627	110700	64169384500	186100	186000	186100	186000	1574
484	20230627	110600	63876600900	186000	186000	186100	186000	817
485	20230627	110500	63724617400	186100	186000	186100	186000	672
486	20230627	110400	63599616600	186000	186000	186100	186000	746
487	20230627	110300	63460847900	186000	186200	186200	186000	1475
488	20230627	110200	63186346700	186200	186300	186400	186100	1716
489	20230627	110100	62866794800	186300	186300	186400	186300	550
490	20230627	110000	62764323400	186300	186400	186400	186300	807
491	20230627	105900	62613964900	186300	186200	186400	186200	710
492	20230627	105800	62481689500	186300	186000	186300	186000	6371
493	20230627	105700	61296078200	186100	186100	186100	186000	852
494	20230627	105600	61137591800	186000	186000	186100	186000	1184
495	20230627	105500	60917350300	186100	186100	186100	186000	923
496	20230627	105400	60745652200	186000	186100	186100	186000	440
497	20230627	105300	60663796000	186000	186000	186100	186000	504
498	20230627	105200	60570041900	186000	186000	186100	186000	807
499	20230627	105100	60419930000	186000	186000	186100	185900	1979
500	20230627	105000	60051842800	185900	185900	186000	185900	730
501	20230627	104900	59916115600	186000	186000	186000	185900	1418
502	20230627	104800	59652477400	185900	186000	186000	185900	657
503	20230627	104700	59530333100	186000	185900	186000	185900	2710
504	20230627	104600	59026396300	186000	185900	186000	185900	1036
505	20230627	104500	58833777700	186000	186100	186100	185900	2167
506	20230627	104400	58430777500	186000	186000	186100	186000	3624
507	20230627	104300	57756695600	186100	186100	186100	186000	881
508	20230627	104200	57592800500	186100	186100	186100	186000	657
509	20230627	104100	57470574100	186100	186100	186100	186000	1883
510	20230627	104000	57120190200	186100	185900	186100	185900	2906
511	20230627	103900	56579703900	185900	186000	186000	185900	722
512	20230627	103800	56445460600	186000	185900	186000	185800	1937
513	20230627	103700	56085373200	185800	185900	185900	185800	2094
514	20230627	103600	55696159900	185900	185900	185900	185800	868
515	20230627	103500	55534832500	185900	185800	185900	185800	1765
516	20230627	103400	55206805600	185900	185800	185900	185800	2599
517	20230627	103300	54723905100	185800	185800	185900	185800	765
518	20230627	103200	54581751400	185800	185900	185900	185800	674
519	20230627	103100	54456489000	185800	185900	185900	185800	2331
520	20230627	103000	54023374700	185900	186000	186000	185800	2523
521	20230627	102900	53554477700	185900	186000	186000	185900	3268
522	20230627	102800	52946921300	186000	186100	186100	185900	7248
523	20230627	102700	51598852600	186000	186100	186100	186000	2414
524	20230627	102600	51149790900	186100	186100	186100	186000	1516
525	20230627	102500	50867779300	186000	186000	186100	186000	2185
526	20230627	102400	50461299900	186100	186100	186100	186000	4540
527	20230627	102300	49616731000	186000	186400	186400	186000	11816
528	20230627	102200	47416999000	186400	186300	186400	186300	2211
529	20230627	102100	47005070300	186300	186700	186700	186300	27032
530	20230627	102000	41963051600	186600	186800	186800	186600	2516
531	20230627	101900	41493347700	186700	186700	186800	186700	1075
532	20230627	101800	41292623100	186700	186700	186800	186700	3449
533	20230627	101700	40648681000	186700	186700	186800	186700	1908
534	20230627	101600	40292348700	186800	186700	186800	186700	2708
535	20230627	101500	39786731300	186700	186900	187000	186700	1866
536	20230627	101400	39438140600	186900	186900	187000	186800	597
537	20230627	101300	39326561500	187000	186800	187000	186800	2858
538	20230627	101200	38792525300	186900	186900	186900	186800	2328
539	20230627	101100	38357576200	186900	186900	186900	186800	1707
540	20230627	101000	38038671900	186900	186800	186900	186800	1435
541	20230627	100900	37770552000	186800	187000	187000	186800	2896
542	20230627	100800	37229372300	186900	187000	187000	186900	550
543	20230627	100700	37126561800	187000	186900	187000	186900	955
544	20230627	100600	36948016400	187000	187000	187100	186900	782
545	20230627	100500	36801785400	187100	187000	187100	187000	1504
546	20230627	100400	36520525200	187100	187100	187100	187000	835
547	20230627	100300	36364361300	187100	187100	187100	187000	472
548	20230627	100200	36276082000	187000	186900	187100	186900	1913
549	20230627	100100	35918345600	186900	187000	187000	186900	1052
550	20230627	100000	35721660600	187000	187000	187000	186900	764
551	20230627	095900	35578821300	186900	187000	187000	186900	721
552	20230627	095800	35444053400	187000	186900	187000	186900	3748
553	20230627	095700	34743535200	186900	187000	187000	186900	624
554	20230627	095600	34626877100	187000	187000	187000	186900	1106
555	20230627	095500	34420118900	187000	186900	187000	186900	439
556	20230627	095400	34338050000	187000	187000	187000	186900	950
557	20230627	095300	34160461100	187000	186900	187000	186900	1213
558	20230627	095200	33933693700	186900	187000	187000	186800	2074
559	20230627	095100	33546004900	187000	186900	187000	186900	1625
560	20230627	095000	33242271300	187000	187100	187100	186900	915
561	20230627	094900	33071177200	187100	187000	187100	186900	973
562	20230627	094800	32889232800	187000	186800	187000	186700	983
563	20230627	094700	32705544600	186800	186700	186900	186700	1273
564	20230627	094600	32467756900	186800	186800	186800	186700	1800
565	20230627	094500	32131600100	186800	186800	186900	186800	649
566	20230627	094400	32010358300	186900	186800	186900	186700	6413
567	20230627	094300	30812761100	186700	186800	186800	186700	1356
568	20230627	094200	30559512100	186700	186800	186800	186700	1149
569	20230627	094100	30344978900	186700	186800	186900	186700	2717
570	20230627	094000	29837542100	186900	186900	186900	186800	975
571	20230627	093900	29655389100	186900	186800	186900	186800	753
572	20230627	093800	29514712000	186800	186900	186900	186800	2158
573	20230627	093700	29111574800	186800	186900	186900	186800	770
574	20230627	093600	28967703400	186900	186900	186900	186800	697
575	20230627	093500	28837480600	186900	186900	186900	186800	452
576	20230627	093400	28753021600	186900	186800	186900	186700	2821
577	20230627	093300	28226142000	186800	186800	186800	186700	560
578	20230627	093200	28121558600	186700	186700	186800	186600	2080
579	20230627	093100	27733179700	186700	186600	186700	186600	2244
580	20230627	093000	27314358100	186700	186900	186900	186600	6719
581	20230627	092900	26059726300	186800	187000	187000	186800	7107
582	20230627	092800	24731785600	187000	187100	187100	186900	8677
583	20230627	092700	23109487400	187000	187100	187100	187000	942
584	20230627	092600	22933287400	187100	187000	187100	187000	2128
585	20230627	092500	22535238400	187100	187100	187100	187000	1208
586	20230627	092400	22309269800	187100	187100	187100	187000	2659
587	20230627	092300	21811972800	187100	187200	187200	187000	5267
588	20230627	092200	20826690400	187200	187300	187300	187100	3448
589	20230627	092100	20181307600	187300	187400	187400	187200	963
590	20230627	092000	20000943300	187400	187300	187600	187200	5837
591	20230627	091900	18907140300	187200	187400	187500	187200	2483
592	20230627	091800	18441934600	187400	187500	187500	187400	479
593	20230627	091700	18352148700	187400	187400	187500	187200	1807
594	20230627	091600	18013622300	187400	187300	187500	187200	1562
595	20230627	091500	17721046100	187300	187500	187500	187200	1398
596	20230627	091400	17459178900	187400	187300	187500	187200	1624
597	20230627	091300	17154953200	187300	187100	187300	187100	1288
598	20230627	091200	16913850300	187100	187000	187200	187000	2799
599	20230627	091100	16390267300	187000	186900	187000	186900	2980
600	20230627	091000	15833125700	187000	187000	187000	186900	2408
601	20230627	090900	15382995700	186900	187100	187100	186900	6246
602	20230627	090800	14215248800	187100	187100	187100	187000	1095
603	20230627	090700	14010425500	187000	187000	187100	187000	2228
604	20230627	090600	13593695700	187000	187000	187100	186900	4162
605	20230627	090500	12815536900	187000	187000	187100	186900	5639
606	20230627	090400	11761149300	187000	187000	187100	186900	2238
607	20230627	090300	11342693200	186900	186900	187000	186800	6529
608	20230627	090200	10122454000	187000	186900	187200	186500	9128
609	20230627	090100	8417478700	186900	187300	187600	186600	16915
610	20230627	090000	5254252900	187300	188000	188000	187000	27778