KissMeData/039440/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200300	43905538970	17950	17950	17950	17950	29769
3	20230615	200200	43905538970	17950	17950	17950	17950	0
4	20230615	200100	43905538970	17950	17950	17950	17950	0
5	20230615	200000	43905538970	17950	17950	17950	17950	0
6	20230615	195900	43905538970	17950	17950	17950	17950	0
7	20230615	195800	43905538970	17950	17950	17950	17950	0
8	20230615	195700	43905538970	17950	17950	17950	17950	0
9	20230615	195600	43905538970	17950	17950	17950	17950	0
10	20230615	195500	43905538970	17950	17950	17950	17950	0
11	20230615	195400	43905538970	17950	17950	17950	17950	0
12	20230615	195300	43905538970	17950	17950	17950	17950	0
13	20230615	195200	43905538970	17950	17950	17950	17950	0
14	20230615	195100	43905538970	17950	17950	17950	17950	0
15	20230615	195000	43905538970	17950	17950	17950	17950	0
16	20230615	194900	43905538970	17950	17950	17950	17950	0
17	20230615	194800	43905538970	17950	17950	17950	17950	0
18	20230615	194700	43905538970	17950	17950	17950	17950	0
19	20230615	194600	43905538970	17950	17950	17950	17950	0
20	20230615	194500	43905538970	17950	17950	17950	17950	0
21	20230615	194400	43905538970	17950	17950	17950	17950	0
22	20230615	194300	43905538970	17950	17950	17950	17950	0
23	20230615	194200	43905538970	17950	17950	17950	17950	0
24	20230615	194100	43905538970	17950	17950	17950	17950	0
25	20230615	194000	43905538970	17950	17950	17950	17950	0
26	20230615	193900	43905538970	17950	17950	17950	17950	0
27	20230615	193800	43905538970	17950	17950	17950	17950	0
28	20230615	193700	43905538970	17950	17950	17950	17950	0
29	20230615	193600	43905538970	17950	17950	17950	17950	0
30	20230615	193500	43905538970	17950	17950	17950	17950	0
31	20230615	193400	43905538970	17950	17950	17950	17950	0
32	20230615	193300	43905538970	17950	17950	17950	17950	29769
33	20230615	193200	43905538970	17950	17950	17950	17950	0
34	20230615	193100	43905538970	17950	17950	17950	17950	0
35	20230615	193000	43905538970	17950	17950	17950	17950	0
36	20230615	192900	43905538970	17950	17950	17950	17950	0
37	20230615	192800	43905538970	17950	17950	17950	17950	0
38	20230615	192700	43905538970	17950	17950	17950	17950	0
39	20230615	192600	43905538970	17950	17950	17950	17950	0
40	20230615	192500	43905538970	17950	17950	17950	17950	0
41	20230615	192400	43905538970	17950	17950	17950	17950	0
42	20230615	192300	43905538970	17950	17950	17950	17950	0
43	20230615	192200	43905538970	17950	17950	17950	17950	0
44	20230615	192100	43905538970	17950	17950	17950	17950	0
45	20230615	192000	43905538970	17950	17950	17950	17950	0
46	20230615	191900	43905538970	17950	17950	17950	17950	0
47	20230615	191800	43905538970	17950	17950	17950	17950	0
48	20230615	191700	43905538970	17950	17950	17950	17950	0
49	20230615	191600	43905538970	17950	17950	17950	17950	0
50	20230615	191500	43905538970	17950	17950	17950	17950	0
51	20230615	191400	43905538970	17950	17950	17950	17950	0
52	20230615	191300	43905538970	17950	17950	17950	17950	0
53	20230615	191200	43905538970	17950	17950	17950	17950	0
54	20230615	191100	43905538970	17950	17950	17950	17950	0
55	20230615	191000	43905538970	17950	17950	17950	17950	0
56	20230615	190900	43905538970	17950	17950	17950	17950	0
57	20230615	190800	43905538970	17950	17950	17950	17950	0
58	20230615	190700	43905538970	17950	17950	17950	17950	0
59	20230615	190600	43905538970	17950	17950	17950	17950	0
60	20230615	190500	43905538970	17950	17950	17950	17950	0
61	20230615	190400	43905538970	17950	17950	17950	17950	0
62	20230615	190300	43905538970	17950	17950	17950	17950	29769
63	20230615	190200	43905538970	17950	17950	17950	17950	0
64	20230615	190100	43905538970	17950	17950	17950	17950	0
65	20230615	190000	43905538970	17950	17950	17950	17950	0
66	20230615	185900	43905538970	17950	17950	17950	17950	0
67	20230615	185800	43905538970	17950	17950	17950	17950	0
68	20230615	185700	43905538970	17950	17950	17950	17950	0
69	20230615	185600	43905538970	17950	17950	17950	17950	0
70	20230615	185500	43905538970	17950	17950	17950	17950	0
71	20230615	185400	43905538970	17950	17950	17950	17950	0
72	20230615	185300	43905538970	17950	17950	17950	17950	0
73	20230615	185200	43905538970	17950	17950	17950	17950	0
74	20230615	185100	43905538970	17950	17950	17950	17950	0
75	20230615	185000	43905538970	17950	17950	17950	17950	0
76	20230615	184900	43905538970	17950	17950	17950	17950	0
77	20230615	184800	43905538970	17950	17950	17950	17950	0
78	20230615	184700	43905538970	17950	17950	17950	17950	0
79	20230615	184600	43905538970	17950	17950	17950	17950	0
80	20230615	184500	43905538970	17950	17950	17950	17950	0
81	20230615	184400	43905538970	17950	17950	17950	17950	0
82	20230615	184300	43905538970	17950	17950	17950	17950	0
83	20230615	184200	43905538970	17950	17950	17950	17950	0
84	20230615	184100	43905538970	17950	17950	17950	17950	0
85	20230615	184000	43905538970	17950	17950	17950	17950	0
86	20230615	183900	43905538970	17950	17950	17950	17950	0
87	20230615	183800	43905538970	17950	17950	17950	17950	0
88	20230615	183700	43905538970	17950	17950	17950	17950	0
89	20230615	183600	43905538970	17950	17950	17950	17950	0
90	20230615	183500	43905538970	17950	17950	17950	17950	0
91	20230615	183400	43905538970	17950	17950	17950	17950	0
92	20230615	183300	43905538970	17950	17950	17950	17950	29769
93	20230615	183200	43905538970	17950	17950	17950	17950	0
94	20230615	183100	43905538970	17950	17950	17950	17950	0
95	20230615	183000	43905538970	17950	17950	17950	17950	0
96	20230615	182900	43905538970	17950	17950	17950	17950	0
97	20230615	182800	43905538970	17950	17950	17950	17950	0
98	20230615	182700	43905538970	17950	17950	17950	17950	0
99	20230615	182600	43905538970	17950	17950	17950	17950	0
100	20230615	182500	43905538970	17950	17950	17950	17950	0
101	20230615	182400	43905538970	17950	17950	17950	17950	0
102	20230615	182300	43905538970	17950	17950	17950	17950	0
103	20230615	182200	43905538970	17950	17950	17950	17950	0
104	20230615	182100	43905538970	17950	17950	17950	17950	0
105	20230615	182000	43905538970	17950	17950	17950	17950	0
106	20230615	181900	43905538970	17950	17950	17950	17950	0
107	20230615	181800	43905538970	17950	17950	17950	17950	0
108	20230615	181700	43905538970	17950	17950	17950	17950	0
109	20230615	181600	43905538970	17950	17950	17950	17950	0
110	20230615	181500	43905538970	17950	17950	17950	17950	0
111	20230615	181400	43905538970	17950	17950	17950	17950	0
112	20230615	181300	43905538970	17950	17950	17950	17950	0
113	20230615	181200	43905538970	17950	17950	17950	17950	0
114	20230615	181100	43905538970	17950	17950	17950	17950	0
115	20230615	181000	43905538970	17950	17950	17950	17950	0
116	20230615	180900	43905538970	17950	17950	17950	17950	0
117	20230615	180800	43905538970	17950	17950	17950	17950	0
118	20230615	180700	43905538970	17950	17950	17950	17950	0
119	20230615	180600	43905538970	17950	17950	17950	17950	0
120	20230615	180500	43905538970	17950	17950	17950	17950	0
121	20230615	180400	43905538970	17950	17950	17950	17950	0
122	20230615	180300	43905538970	17950	17950	17950	17950	29769
123	20230615	180200	43905538970	17950	17950	17950	17950	0
124	20230615	180100	43905538970	17950	17950	17950	17950	0
125	20230615	180000	43905538970	17950	17950	17950	17950	0
126	20230615	175900	43905538970	17950	17950	17950	17950	0
127	20230615	175800	43905538970	17950	17950	17950	17950	0
128	20230615	175700	43905538970	17950	17950	17950	17950	0
129	20230615	175600	43905538970	17950	17950	17950	17950	0
130	20230615	175500	43905538970	17950	17950	17950	17950	0
131	20230615	175400	43905538970	17950	17950	17950	17950	0
132	20230615	175300	43905538970	17950	17950	17950	17950	0
133	20230615	175200	43905538970	17950	17950	17950	17950	0
134	20230615	175100	43905538970	17950	17950	17950	17950	0
135	20230615	175000	43905538970	17950	17950	17950	17950	0
136	20230615	174900	43905538970	17950	17950	17950	17950	0
137	20230615	174800	43905538970	17950	17950	17950	17950	0
138	20230615	174700	43905538970	17950	17950	17950	17950	0
139	20230615	174600	43905538970	17950	17950	17950	17950	0
140	20230615	174500	43905538970	17950	17950	17950	17950	0
141	20230615	174400	43905538970	17950	17950	17950	17950	0
142	20230615	174300	43905538970	17950	17950	17950	17950	0
143	20230615	174200	43905538970	17950	17950	17950	17950	0
144	20230615	174100	43905538970	17950	17950	17950	17950	0
145	20230615	174000	43905538970	17950	17950	17950	17950	0
146	20230615	173900	43905538970	17950	17950	17950	17950	0
147	20230615	173800	43905538970	17950	17950	17950	17950	0
148	20230615	173700	43905538970	17950	17950	17950	17950	0
149	20230615	173600	43905538970	17950	17950	17950	17950	0
150	20230615	173500	43905538970	17950	17950	17950	17950	0
151	20230615	173400	43905538970	17950	17950	17950	17950	0
152	20230615	173300	43905538970	17950	17950	17950	17950	29769
153	20230615	173200	43905538970	17950	17950	17950	17950	0
154	20230615	173100	43905538970	17950	17950	17950	17950	0
155	20230615	173000	43905538970	17950	17950	17950	17950	0
156	20230615	172900	43905538970	17950	17950	17950	17950	0
157	20230615	172800	43905538970	17950	17950	17950	17950	0
158	20230615	172700	43905538970	17950	17950	17950	17950	0
159	20230615	172600	43905538970	17950	17950	17950	17950	0
160	20230615	172500	43905538970	17950	17950	17950	17950	0
161	20230615	172400	43905538970	17950	17950	17950	17950	0
162	20230615	172300	43905538970	17950	17950	17950	17950	0
163	20230615	172200	43905538970	17950	17950	17950	17950	0
164	20230615	172100	43905538970	17950	17950	17950	17950	0
165	20230615	172000	43905538970	17950	17950	17950	17950	0
166	20230615	171900	43905538970	17950	17950	17950	17950	0
167	20230615	171800	43905538970	17950	17950	17950	17950	0
168	20230615	171700	43905538970	17950	17950	17950	17950	0
169	20230615	171600	43905538970	17950	17950	17950	17950	0
170	20230615	171500	43905538970	17950	17950	17950	17950	0
171	20230615	171400	43905538970	17950	17950	17950	17950	0
172	20230615	171300	43905538970	17950	17950	17950	17950	0
173	20230615	171200	43905538970	17950	17950	17950	17950	0
174	20230615	171100	43905538970	17950	17950	17950	17950	0
175	20230615	171000	43905538970	17950	17950	17950	17950	0
176	20230615	170900	43905538970	17950	17950	17950	17950	0
177	20230615	170800	43905538970	17950	17950	17950	17950	0
178	20230615	170700	43905538970	17950	17950	17950	17950	0
179	20230615	170600	43905538970	17950	17950	17950	17950	0
180	20230615	170500	43905538970	17950	17950	17950	17950	0
181	20230615	170400	43905538970	17950	17950	17950	17950	0
182	20230615	170300	43905538970	17950	17950	17950	17950	29769
183	20230615	170200	43905538970	17950	17950	17950	17950	0
184	20230615	170100	43905538970	17950	17950	17950	17950	0
185	20230615	170000	43905538970	17950	17950	17950	17950	0
186	20230615	165900	43905538970	17950	17950	17950	17950	0
187	20230615	165800	43905538970	17950	17950	17950	17950	0
188	20230615	165700	43905538970	17950	17950	17950	17950	0
189	20230615	165600	43905538970	17950	17950	17950	17950	0
190	20230615	165500	43905538970	17950	17950	17950	17950	0
191	20230615	165400	43905538970	17950	17950	17950	17950	0
192	20230615	165300	43905538970	17950	17950	17950	17950	0
193	20230615	165200	43905538970	17950	17950	17950	17950	0
194	20230615	165100	43905538970	17950	17950	17950	17950	0
195	20230615	165000	43905538970	17950	17950	17950	17950	0
196	20230615	164900	43905538970	17950	17950	17950	17950	0
197	20230615	164800	43905538970	17950	17950	17950	17950	0
198	20230615	164700	43905538970	17950	17950	17950	17950	0
199	20230615	164600	43905538970	17950	17950	17950	17950	0
200	20230615	164500	43905538970	17950	17950	17950	17950	0
201	20230615	164400	43905538970	17950	17950	17950	17950	0
202	20230615	164300	43905538970	17950	17950	17950	17950	0
203	20230615	164200	43905538970	17950	17950	17950	17950	0
204	20230615	164100	43905538970	17950	17950	17950	17950	0
205	20230615	164000	43905538970	17950	17950	17950	17950	0
206	20230615	163900	43905538970	17950	17950	17950	17950	0
207	20230615	163800	43905538970	17950	17950	17950	17950	0
208	20230615	163700	43905538970	17950	17950	17950	17950	0
209	20230615	163600	43905538970	17950	17950	17950	17950	0
210	20230615	163500	43905538970	17950	17950	17950	17950	0
211	20230615	163400	43905538970	17950	17950	17950	17950	0
212	20230615	163300	43905538970	17950	17950	17950	17950	29769
213	20230615	163200	43905538970	17950	17950	17950	17950	0
214	20230615	163100	43905538970	17950	17950	17950	17950	0
215	20230615	163000	43905538970	17950	17950	17950	17950	0
216	20230615	162900	43905538970	17950	17950	17950	17950	0
217	20230615	162800	43905538970	17950	17950	17950	17950	0
218	20230615	162700	43905538970	17950	17950	17950	17950	0
219	20230615	162600	43905538970	17950	17950	17950	17950	0
220	20230615	162500	43905538970	17950	17950	17950	17950	0
221	20230615	162400	43905538970	17950	17950	17950	17950	0
222	20230615	162300	43905538970	17950	17950	17950	17950	0
223	20230615	162200	43905538970	17950	17950	17950	17950	0
224	20230615	162100	43905538970	17950	17950	17950	17950	0
225	20230615	162000	43905538970	17950	17950	17950	17950	0
226	20230615	161900	43905538970	17950	17950	17950	17950	0
227	20230615	161800	43905538970	17950	17950	17950	17950	0
228	20230615	161700	43905538970	17950	17950	17950	17950	0
229	20230615	161600	43905538970	17950	17950	17950	17950	0
230	20230615	161500	43905538970	17950	17950	17950	17950	0
231	20230615	161400	43905538970	17950	17950	17950	17950	0
232	20230615	161300	43905538970	17950	17950	17950	17950	0
233	20230615	161200	43905538970	17950	17950	17950	17950	0
234	20230615	161100	43905538970	17950	17950	17950	17950	0
235	20230615	161000	43905538970	17950	17950	17950	17950	0
236	20230615	160900	43905538970	17950	17950	17950	17950	0
237	20230615	160800	43905538970	17950	17950	17950	17950	0
238	20230615	160700	43905538970	17950	17950	17950	17950	0
239	20230615	160600	43905538970	17950	17950	17950	17950	0
240	20230615	160500	43905538970	17950	17950	17950	17950	0
241	20230615	160400	43905538970	17950	17950	17950	17950	0
242	20230615	160300	43905538970	17950	17950	17950	17950	29769
243	20230615	160200	43905538970	17950	17950	17950	17950	0
244	20230615	160100	43905538970	17950	17950	17950	17950	0
245	20230615	160000	43905538970	17950	17950	17950	17950	0
246	20230615	155900	43905538970	17950	17950	17950	17950	0
247	20230615	155800	43905538970	17950	17950	17950	17950	0
248	20230615	155700	43905538970	17950	17950	17950	17950	0
249	20230615	155600	43905538970	17950	17950	17950	17950	0
250	20230615	155500	43905538970	17950	17950	17950	17950	0
251	20230615	155400	43905538970	17950	17950	17950	17950	0
252	20230615	155300	43905538970	17950	17950	17950	17950	0
253	20230615	155200	43905538970	17950	17950	17950	17950	0
254	20230615	155100	43905538970	17950	17950	17950	17950	0
255	20230615	155000	43905538970	17950	17950	17950	17950	0
256	20230615	154900	43905538970	17950	17950	17950	17950	0
257	20230615	154800	43905538970	17950	17950	17950	17950	0
258	20230615	154700	43905538970	17950	17950	17950	17950	0
259	20230615	154600	43905538970	17950	17950	17950	17950	0
260	20230615	154500	43905538970	17950	17950	17950	17950	0
261	20230615	154400	43905538970	17950	17950	17950	17950	0
262	20230615	154300	43905538970	17950	17950	17950	17950	0
263	20230615	154200	43905538970	17950	17950	17950	17950	0
264	20230615	154100	43905538970	17950	17950	17950	17950	0
265	20230615	154000	43905538970	17950	17950	17950	17950	0
266	20230615	153900	43905538970	17950	17950	17950	17950	0
267	20230615	153800	43905538970	17950	17950	17950	17950	0
268	20230615	153700	43905538970	17950	17950	17950	17950	0
269	20230615	153600	43905538970	17950	17950	17950	17950	0
270	20230615	153500	43905538970	17950	17950	17950	17950	0
271	20230615	153400	43905538970	17950	17950	17950	17950	0
272	20230615	153300	43905538970	17950	17950	17950	17950	29769
273	20230615	153200	43905538970	17950	17950	17950	17950	0
274	20230615	153100	43905538970	17950	17950	17950	17950	0
275	20230615	153000	43905538970	17950	17950	17950	17950	29769
276	20230615	152900	43371185420	17950	17950	17950	17950	0
277	20230615	152800	43371185420	17950	17950	17950	17950	0
278	20230615	152700	43371185420	17950	17950	17950	17950	0
279	20230615	152600	43371185420	17950	17950	17950	17950	0
280	20230615	152500	43371185420	17950	17950	17950	17950	0
281	20230615	152400	43371185420	17950	17950	17950	17950	0
282	20230615	152300	43371185420	17950	17950	17950	17950	0
283	20230615	152200	43371185420	17950	17950	17950	17950	0
284	20230615	152100	43371185420	17950	17950	17950	17950	0
285	20230615	152000	43371185420	17950	17950	17950	17950	0
286	20230615	151900	43371185420	17950	17870	17950	17840	14418
287	20230615	151800	43113138590	17860	17770	17870	17750	11615
288	20230615	151700	42906259740	17750	17770	17780	17730	6177
289	20230615	151600	42796594460	17750	17740	17770	17700	7480
290	20230615	151500	42664051400	17740	17790	17800	17740	6796
291	20230615	151400	42543201420	17800	17840	17860	17790	3257
292	20230615	151300	42485137370	17850	17780	17860	17780	16079
293	20230615	151200	42198521060	17770	17750	17790	17750	3307
294	20230615	151100	42139750660	17740	17780	17800	17690	2514
295	20230615	151000	42095064660	17790	17680	17800	17680	1440
296	20230615	150900	42069453950	17680	17670	17710	17660	4221
297	20230615	150800	41994797480	17670	17750	17760	17670	9680
298	20230615	150700	41823232430	17750	17770	17800	17750	4588
299	20230615	150600	41741731890	17770	17860	17870	17770	3164
300	20230615	150500	41685404310	17870	17880	17920	17830	4815
301	20230615	150400	41599295620	17880	17910	17940	17880	13860
302	20230615	150300	41350871200	17920	17860	17920	17850	7966
303	20230615	150200	41208326060	17850	17840	17860	17790	8879
304	20230615	150100	41049915690	17850	17850	17920	17850	10248
305	20230615	150000	40866623850	17860	17860	17900	17850	9589
306	20230615	145900	40695233010	17880	17860	17910	17860	8900
307	20230615	145800	40536008590	17870	17790	17880	17770	10976
308	20230615	145700	40340466060	17790	17810	17830	17760	8166
309	20230615	145600	40195235390	17810	17710	17810	17710	7875
310	20230615	145500	40055226340	17710	17850	17880	17710	9186
311	20230615	145400	39891665760	17860	17880	17950	17850	10330
312	20230615	145300	39706728840	17880	17770	17920	17770	11807
313	20230615	145200	39495842820	17780	17750	17800	17650	9584
314	20230615	145100	39325848140	17650	17850	17870	17650	9180
315	20230615	145000	39162785950	17870	17860	17910	17840	11411
316	20230615	144900	38958935810	17860	17660	17890	17560	10861
317	20230615	144800	38766103170	17660	17950	18000	17570	34305
318	20230615	144700	38152140280	17940	17690	17950	17680	36539
319	20230615	144600	37500032520	17710	17630	17770	17630	19785
320	20230615	144500	37149742970	17640	17480	17650	17470	11032
321	20230615	144400	36955672010	17530	17490	17560	17460	7835
322	20230615	144300	36818407540	17500	17460	17500	17440	7004
323	20230615	144200	36696049160	17450	17460	17530	17450	17656
324	20230615	144100	36387129500	17460	17460	17480	17450	1869
325	20230615	144000	36354480500	17460	17440	17480	17420	8074
326	20230615	143900	36213608270	17450	17410	17450	17390	2262
327	20230615	143800	36174204270	17410	17440	17450	17410	3142
328	20230615	143700	36119429600	17440	17420	17450	17360	5056
329	20230615	143600	36031377450	17420	17430	17430	17400	4136
330	20230615	143500	35959325870	17420	17390	17430	17380	2814
331	20230615	143400	35910336250	17400	17380	17410	17350	1576
332	20230615	143300	35882931930	17380	17300	17400	17240	2613
333	20230615	143200	35837581510	17300	17190	17390	17180	5305
334	20230615	143100	35745833380	17190	17450	17460	17180	13900
335	20230615	143000	35505652980	17440	17400	17450	17400	1861
336	20230615	142900	35473217880	17400	17340	17400	17320	5556
337	20230615	142800	35376754100	17360	17330	17370	17320	7220
338	20230615	142700	35251556290	17320	17410	17410	17320	3198
339	20230615	142600	35196039960	17410	17320	17420	17320	5606
340	20230615	142500	35098587220	17330	17490	17500	17330	8535
341	20230615	142400	34949587010	17490	17450	17500	17430	7354
342	20230615	142300	34821037070	17440	17460	17500	17370	7570
343	20230615	142200	34689077160	17470	17470	17500	17360	15179
344	20230615	142100	34424060290	17470	17320	17500	17320	15027
345	20230615	142000	34161956990	17330	17330	17360	17300	4149
346	20230615	141900	34090063100	17330	17250	17350	17240	8168
347	20230615	141800	33948673060	17250	17200	17290	17180	13501
348	20230615	141700	33715885010	17190	17190	17230	17130	8848
349	20230615	141600	33563759240	17200	17210	17210	17070	17252
350	20230615	141500	33267971940	17210	17230	17260	17150	12918
351	20230615	141400	33045839090	17180	17110	17240	17020	23894
352	20230615	141300	32636450070	17110	17420	17430	17110	38543
353	20230615	141200	31970922700	17420	17510	17660	17410	45966
354	20230615	141100	31165369590	17520	17580	17850	17520	98507
355	20230615	141000	29421588490	17560	17450	17620	17440	64651
356	20230615	140900	28288902980	17410	17410	17410	17410	0
357	20230615	140800	28288902980	17410	17410	17410	17410	0
358	20230615	140700	28288902980	17410	17290	17410	17280	18390
359	20230615	140600	27969477150	17280	17310	17310	17210	7855
360	20230615	140500	27833873160	17300	17280	17310	17250	4317
361	20230615	140400	27759237440	17260	17280	17290	17240	3279
362	20230615	140300	27702608550	17250	17230	17280	17210	1931
363	20230615	140200	27669334010	17210	17240	17240	17200	3380
364	20230615	140100	27611122910	17230	17200	17260	17130	4976
365	20230615	140000	27525549640	17200	17330	17340	17200	11306
366	20230615	135900	27330293610	17330	17330	17350	17320	4238
367	20230615	135800	27256801330	17330	17290	17360	17280	16540
368	20230615	135700	26970340160	17280	17270	17290	17260	7805
369	20230615	135600	26835466260	17270	17250	17270	17240	2114
370	20230615	135500	26798977240	17260	17230	17260	17220	3986
371	20230615	135400	26730232420	17240	17200	17240	17200	8236
372	20230615	135300	26588381230	17200	17210	17210	17190	3198
373	20230615	135200	26533367780	17210	17190	17220	17170	3370
374	20230615	135100	26475400410	17180	17190	17210	17180	2093
375	20230615	135000	26439411870	17190	17190	17200	17180	936
376	20230615	134900	26423320030	17190	17220	17220	17180	2081
377	20230615	134800	26387547000	17220	17170	17220	17170	2006
378	20230615	134700	26353053660	17170	17140	17210	17140	12259
379	20230615	134600	26142449140	17120	17070	17140	17070	11009
380	20230615	134500	25954164490	17060	17070	17080	17060	1886
381	20230615	134400	25921960120	17070	17070	17070	17070	110
382	20230615	134300	25920082420	17070	17060	17070	17060	1946
383	20230615	134200	25886874490	17070	17070	17070	17070	923
384	20230615	134100	25871118880	17060	17060	17070	17060	1010
385	20230615	134000	25853885470	17060	17050	17060	17020	1092
386	20230615	133900	25835270800	17060	17060	17060	17050	837
387	20230615	133800	25820992280	17060	17060	17060	17040	1067
388	20230615	133700	25802798140	17060	17030	17070	17030	5359
389	20230615	133600	25711421280	17030	17030	17030	17020	843
390	20230615	133500	25697071900	17030	17000	17030	17000	1318
391	20230615	133400	25674644680	17000	17000	17010	16990	2297
392	20230615	133300	25635599090	16990	16980	17000	16980	1207
393	20230615	133200	25615096520	16980	16940	16980	16910	3084
394	20230615	133100	25562804690	16940	16940	16940	16890	1609
395	20230615	133000	25535589110	16950	16960	16980	16900	3273
396	20230615	132900	25480216400	16960	16970	16980	16950	1312
397	20230615	132800	25457957780	16970	16970	16980	16970	673
398	20230615	132700	25446536680	16980	16970	16980	16960	1191
399	20230615	132600	25426329390	16970	16980	16990	16960	2503
400	20230615	132500	25383858990	16990	16990	16990	16960	980
401	20230615	132400	25367216560	16980	16990	17000	16980	828
402	20230615	132300	25353147750	17000	16960	17000	16940	921
403	20230615	132200	25337518080	16960	16990	17000	16950	880
404	20230615	132100	25322591390	16940	16950	17000	16920	1170
405	20230615	132000	25302752560	16950	17010	17010	16930	3852
406	20230615	131900	25237379040	17010	17050	17080	17000	1628
407	20230615	131800	25209659220	17050	17080	17080	17040	686
408	20230615	131700	25197962500	17080	17040	17080	17030	1852
409	20230615	131600	25166347370	17040	17060	17060	17000	1574
410	20230615	131500	25139539130	17060	17080	17080	17010	710
411	20230615	131400	25127423860	17080	17080	17090	17060	1992
412	20230615	131300	25093387010	17090	16990	17090	16980	3464
413	20230615	131200	25034429700	16980	16990	16990	16970	1893
414	20230615	131100	25002274980	16980	17000	17000	16980	547
415	20230615	131000	24992981860	16990	16980	16990	16980	653
416	20230615	130900	24981892180	16980	16960	17000	16960	640
417	20230615	130800	24971017720	16970	17000	17010	16970	1725
418	20230615	130700	24941716140	17000	16980	17020	16980	736
419	20230615	130600	24929195210	16970	16970	17030	16910	3889
420	20230615	130500	24863310160	16970	17000	17040	16970	3710
421	20230615	130400	24800224970	17040	17010	17050	17000	2364
422	20230615	130300	24759961770	17010	16990	17010	16960	1900
423	20230615	130200	24727693330	16980	17130	17130	16950	4942
424	20230615	130100	24643484360	17130	17170	17200	17130	2519
425	20230615	130000	24600240600	17170	17190	17200	17170	1510
426	20230615	125900	24574293660	17190	17200	17210	17180	1355
427	20230615	125800	24550996770	17200	17220	17220	17180	1584
428	20230615	125700	24523756380	17220	17230	17240	17200	1585
429	20230615	125600	24496455210	17230	17240	17240	17200	3227
430	20230615	125500	24440864720	17240	17210	17240	17200	4476
431	20230615	125400	24363749230	17210	17190	17220	17190	3166
432	20230615	125300	24309268320	17200	17170	17200	17160	2841
433	20230615	125200	24260436010	17180	17180	17190	17100	1758
434	20230615	125100	24230242620	17200	17170	17210	17090	6912
435	20230615	125000	24111469560	17170	17110	17170	17110	6744
436	20230615	124900	23995863070	17110	17110	17110	17090	1289
437	20230615	124800	23973821930	17100	17100	17100	17080	2418
438	20230615	124700	23932475320	17100	17090	17100	17080	603
439	20230615	124600	23922165900	17090	17060	17090	17020	1334
440	20230615	124500	23899427020	17070	17100	17100	17070	1404
441	20230615	124400	23875444710	17100	17080	17100	17080	1454
442	20230615	124300	23850587350	17090	17010	17100	17010	1630
443	20230615	124200	23822745120	17100	17070	17100	16980	1780
444	20230615	124100	23792344020	17070	17060	17090	16980	2292
445	20230615	124000	23753257140	17080	17070	17080	17010	1014
446	20230615	123900	23735943750	17080	17020	17090	16970	2940
447	20230615	123800	23685904080	17070	17050	17070	17010	319
448	20230615	123700	23680470260	17010	17090	17090	17010	975
449	20230615	123600	23663857900	17040	17050	17090	17040	1166
450	20230615	123500	23643951310	17050	17100	17100	17040	785
451	20230615	123400	23630552810	17080	17100	17100	17080	2277
452	20230615	123300	23591624360	17100	17070	17100	17060	666
453	20230615	123200	23580247760	17060	17090	17090	17060	770
454	20230615	123100	23567092860	17100	17080	17100	17070	863
455	20230615	123000	23552348450	17080	17070	17080	17040	818
456	20230615	122900	23538386470	17070	17070	17080	17010	937
457	20230615	122800	23522398720	17070	17010	17070	17000	1337
458	20230615	122700	23499618110	17010	17000	17010	17000	1017
459	20230615	122600	23482322210	17000	16990	17000	16980	1050
460	20230615	122500	23464481530	16990	17000	17030	16980	1682
461	20230615	122400	23435889230	17000	17000	17010	17000	2690
462	20230615	122300	23390138110	17000	17030	17030	16990	1041
463	20230615	122200	23372436640	17040	17100	17120	17040	4060
464	20230615	122100	23303164180	17090	17120	17120	17080	1895
465	20230615	122000	23270764670	17130	17120	17140	17080	906
466	20230615	121900	23255241870	17130	17090	17140	17060	1732
467	20230615	121800	23225592610	17090	17090	17110	17080	1008
468	20230615	121700	23208357250	17110	17100	17140	17090	2429
469	20230615	121600	23166783580	17100	17060	17110	17000	7004
470	20230615	121500	23047417610	17060	17100	17100	17000	4103
471	20230615	121400	22977578050	17100	17080	17100	17040	2576
472	20230615	121300	22933612260	17060	17130	17130	17030	863
473	20230615	121200	22918854910	17130	17080	17130	17000	8232
474	20230615	121100	22778448270	17100	17130	17130	17080	2545
475	20230615	121000	22734929860	17140	17160	17180	17130	2385
476	20230615	120900	22694020230	17160	17190	17230	17110	19141
477	20230615	120800	22365003520	17190	17080	17200	17080	31086
478	20230615	120700	21832597040	17080	17000	17080	16990	25953
479	20230615	120600	21390244340	17000	16980	17000	16960	1912
480	20230615	120500	21357762490	16980	16990	16990	16970	1800
481	20230615	120400	21327200510	16980	17000	17000	16960	2807
482	20230615	120300	21279549260	17000	17020	17020	16990	1861
483	20230615	120200	21247908340	17020	17020	17020	16980	7152
484	20230615	120100	21126327200	17020	16980	17020	16970	23202
485	20230615	120000	20731931740	16980	16950	16980	16940	4276
486	20230615	115900	20659403170	16950	16940	16960	16920	4205
487	20230615	115800	20588146450	16950	16890	16950	16890	3830
488	20230615	115700	20523275150	16900	16910	16940	16880	5801
489	20230615	115600	20425147890	16910	16900	16910	16880	1169
490	20230615	115500	20405393110	16890	16910	16910	16860	2913
491	20230615	115400	20356176590	16910	16910	16920	16910	597
492	20230615	115300	20346079920	16920	16910	16920	16900	866
493	20230615	115200	20331430810	16910	16910	16910	16900	1595
494	20230615	115100	20304461360	16910	16910	16920	16900	1589
495	20230615	115000	20277586220	16920	16900	16920	16890	3775
496	20230615	114900	20213769130	16900	16880	16900	16860	3210
497	20230615	114800	20159567380	16880	16890	16900	16810	4450
498	20230615	114700	20084395520	16900	16850	16900	16820	4421
499	20230615	114600	20009787830	16840	16780	16840	16770	3849
500	20230615	114500	19945120140	16780	16760	16780	16740	770
501	20230615	114400	19932215710	16770	16780	16790	16770	3155
502	20230615	114300	19879272870	16790	16750	16790	16750	4266
503	20230615	114200	19807753550	16740	16740	16750	16720	1144
504	20230615	114100	19788609040	16740	16690	16750	16690	1807
505	20230615	114000	19758383050	16690	16720	16720	16690	975
506	20230615	113900	19742098860	16730	16730	16730	16700	1650
507	20230615	113800	19714504810	16700	16660	16720	16660	2054
508	20230615	113700	19680167820	16700	16660	16700	16660	764
509	20230615	113600	19667420770	16660	16620	16660	16610	1254
510	20230615	113500	19646551970	16620	16620	16650	16610	1762
511	20230615	113400	19617221430	16610	16670	16670	16600	3153
512	20230615	113300	19564731660	16670	16680	16730	16670	1709
513	20230615	113200	19536174460	16690	16700	16700	16690	1339
514	20230615	113100	19513813260	16700	16710	16710	16670	368
515	20230615	113000	19507664620	16730	16710	16730	16660	359
516	20230615	112900	19501666840	16700	16710	16710	16660	1816
517	20230615	112800	19471392410	16710	16720	16720	16710	1194
518	20230615	112700	19451433260	16700	16670	16700	16660	439
519	20230615	112600	19444114320	16720	16700	16720	16640	473
520	20230615	112500	19436211770	16740	16750	16750	16730	523
521	20230615	112400	19427456440	16750	16720	16750	16550	3700
522	20230615	112300	19365552260	16720	16690	16720	16670	2309
523	20230615	112200	19326987270	16690	16740	16760	16690	3745
524	20230615	112100	19264319820	16740	16600	16740	16600	14306
525	20230615	112000	19025405840	16540	16590	16660	16540	892
526	20230615	111900	19010572360	16530	16550	16600	16480	2243
527	20230615	111800	18973472320	16510	16470	16550	16460	3766
528	20230615	111700	18911312220	16470	16490	16510	16470	2201
529	20230615	111600	18875025830	16500	16490	16500	16470	1425
530	20230615	111500	18851535490	16490	16550	16550	16490	3570
531	20230615	111400	18792621880	16510	16640	16640	16510	5021
532	20230615	111300	18709594970	16650	16670	16670	16560	4397
533	20230615	111200	18636479520	16670	16680	16680	16650	2450
534	20230615	111100	18595634410	16680	16610	16680	16540	4187
535	20230615	111000	18525947730	16600	16610	16620	16550	1297
536	20230615	110900	18504415950	16610	16580	16610	16550	1157
537	20230615	110800	18485231960	16580	16630	16630	16550	1580
538	20230615	110700	18459044540	16630	16640	16640	16560	2433
539	20230615	110600	18418708790	16640	16650	16680	16590	1581
540	20230615	110500	18392406470	16650	16660	16680	16630	1653
541	20230615	110400	18364878830	16660	16660	16670	16630	578
542	20230615	110300	18355259850	16660	16610	16660	16580	1038
543	20230615	110200	18338018350	16610	16660	16680	16610	3518
544	20230615	110100	18279535300	16670	16640	16670	16630	1615
545	20230615	110000	18252644530	16650	16620	16690	16610	2422
546	20230615	105900	18212301650	16620	16610	16620	16580	882
547	20230615	105800	18197650850	16610	16630	16660	16550	5940
548	20230615	105700	18099039020	16630	16570	16700	16570	863
549	20230615	105600	18084710960	16560	16600	16660	16560	7170
550	20230615	105500	17965719740	16600	16630	16660	16560	11837
551	20230615	105400	17768971770	16620	16730	16730	16620	3837
552	20230615	105300	17705041400	16710	16740	16750	16700	1343
553	20230615	105200	17682572370	16720	16780	16790	16700	4140
554	20230615	105100	17613309690	16790	16780	16800	16770	1696
555	20230615	105000	17584834570	16780	16820	16820	16760	8343
556	20230615	104900	17444780840	16810	16870	16870	16810	3187
557	20230615	104800	17391134320	16820	16870	16920	16820	10941
558	20230615	104700	17206620100	16870	16870	16920	16870	2651
559	20230615	104600	17161858270	16860	16900	16920	16850	8755
560	20230615	104500	17013860800	16900	16830	16900	16820	22001
561	20230615	104400	16642538440	16820	16810	16820	16800	1318
562	20230615	104300	16620380520	16810	16770	16810	16770	7127
563	20230615	104200	16500721590	16770	16790	16830	16770	3578
564	20230615	104100	16440626490	16780	16800	16810	16780	2154
565	20230615	104000	16404451690	16800	16810	16840	16760	3194
566	20230615	103900	16350856400	16780	16720	16870	16720	24824
567	20230615	103800	15933819950	16720	16780	16800	16420	21698
568	20230615	103700	15571807890	16790	16680	16800	16570	11816
569	20230615	103600	15374082600	16680	16610	16680	16570	8516
570	20230615	103500	15232619000	16610	16640	16640	16610	1300
571	20230615	103400	15211007800	16640	16600	16640	16600	2297
572	20230615	103300	15172821280	16600	16570	16600	16530	7896
573	20230615	103200	15042025210	16570	16520	16590	16520	1962
574	20230615	103100	15009529200	16590	16430	16600	16430	10824
575	20230615	103000	14830564130	16400	16360	16440	16350	7987
576	20230615	102900	14699634650	16370	16410	16420	16350	5860
577	20230615	102800	14603701210	16420	16480	16490	16390	26276
578	20230615	102700	14172344550	16490	16550	16570	16480	2342
579	20230615	102600	14133655840	16500	16550	16690	16490	11839
580	20230615	102500	13936871160	16550	16480	16550	16470	8459
581	20230615	102400	13797397510	16480	16480	16490	16480	642
582	20230615	102300	13786816510	16480	16480	16490	16470	2729
583	20230615	102200	13741855120	16480	16480	16490	16470	2096
584	20230615	102100	13707316940	16490	16580	16590	16480	9158
585	20230615	102000	13556115440	16580	16540	16580	16510	4696
586	20230615	101900	13478501500	16540	16560	16560	16540	4185
587	20230615	101800	13409240000	16550	16590	16590	16550	2294
588	20230615	101700	13371214520	16580	16640	16640	16580	10184
589	20230615	101600	13202141170	16640	16650	16680	16630	1355
590	20230615	101500	13179585520	16650	16670	16680	16630	1204
591	20230615	101400	13159547480	16680	16690	16700	16650	1145
592	20230615	101300	13140446990	16700	16730	16740	16660	1483
593	20230615	101200	13115665400	16730	16670	16750	16660	2362
594	20230615	101100	13076234760	16660	16620	16670	16620	2434
595	20230615	101000	13035743490	16610	16630	16630	16610	690
596	20230615	100900	13024275910	16630	16630	16640	16620	3238
597	20230615	100800	12970439710	16630	16660	16670	16630	2107
598	20230615	100700	12935372730	16660	16660	16670	16640	2131
599	20230615	100600	12899890250	16660	16640	16660	16630	2465
600	20230615	100500	12858889120	16640	16630	16670	16630	1698
601	20230615	100400	12830611980	16660	16670	16680	16630	2647
602	20230615	100300	12786549770	16680	16680	16680	16660	3136
603	20230615	100200	12734253170	16680	16680	16690	16660	1576
604	20230615	100100	12707972150	16690	16740	16740	16680	995
605	20230615	100000	12691354410	16750	16800	16800	16720	3273
606	20230615	095900	12636477730	16800	16820	16820	16780	7687
607	20230615	095800	12507345050	16820	16830	16830	16810	1836
608	20230615	095700	12476453740	16820	16830	16830	16810	3454
609	20230615	095600	12418352370	16810	16850	16850	16810	3082
610	20230615	095500	12366515670	16850	16840	16860	16820	1451
611	20230615	095400	12342067370	16850	16810	16850	16810	2751
612	20230615	095300	12295783130	16810	16840	16850	16810	2303
613	20230615	095200	12257047510	16870	16840	16870	16830	3801
614	20230615	095100	12192971450	16840	16840	16840	16830	1597
615	20230615	095000	12166081540	16840	16840	16850	16840	1661
616	20230615	094900	12138105990	16840	16850	16860	16840	1959
617	20230615	094800	12105093320	16860	16870	16870	16850	2057
618	20230615	094700	12070420460	16870	16890	16890	16860	2919
619	20230615	094600	12021157190	16880	16890	16900	16880	6278
620	20230615	094500	11915123750	16900	16900	16920	16890	5748
621	20230615	094400	11817943900	16920	16880	16930	16850	14147
622	20230615	094300	11578875740	16860	16650	16890	16640	16435
623	20230615	094200	11302991220	16640	16620	16640	16610	2617
624	20230615	094100	11259487800	16620	16640	16650	16600	5379
625	20230615	094000	11170121450	16640	16640	16680	16630	4931
626	20230615	093900	11088026330	16640	16650	16650	16640	696
627	20230615	093800	11076442060	16650	16650	16670	16630	3128
628	20230615	093700	11024365010	16650	16670	16680	16650	2003
629	20230615	093600	10990996340	16670	16690	16700	16640	7523
630	20230615	093500	10865605150	16680	16730	16730	16680	4888
631	20230615	093400	10783947040	16720	16740	16740	16720	2440
632	20230615	093300	10743136400	16740	16790	16790	16720	2017
633	20230615	093200	10709360350	16800	16830	16830	16710	6520
634	20230615	093100	10599974780	16840	16830	16850	16820	8969
635	20230615	093000	10448951620	16830	16750	16840	16730	7721
636	20230615	092900	10319315150	16750	16710	16760	16700	2938
637	20230615	092800	10270177450	16710	16730	16730	16700	3912
638	20230615	092700	10204817470	16730	16700	16740	16640	4386
639	20230615	092600	10131577270	16700	16680	16700	16660	4988
640	20230615	092500	10048441340	16680	16730	16730	16600	15633
641	20230615	092400	9788276510	16730	16670	16750	16670	4801
642	20230615	092300	9708020150	16670	16680	16750	16640	7821
643	20230615	092200	9577532820	16660	16740	16750	16660	12460
644	20230615	092100	9369492350	16740	16720	16940	16710	11748
645	20230615	092000	9171745480	16750	16960	16970	16660	18249
646	20230615	091900	8864767730	16970	17010	17030	16900	28717
647	20230615	091800	8377877600	17030	16710	17120	16670	94316
648	20230615	091700	6781570300	16710	16580	16730	16580	14704
649	20230615	091600	6536201240	16580	16560	16600	16550	5366
650	20230615	091500	6447214300	16560	16640	16640	16560	6373
651	20230615	091400	6341535540	16650	16590	16680	16590	3411
652	20230615	091300	6284846400	16590	16630	16640	16580	11923
653	20230615	091200	6086910610	16630	16740	16820	16630	30049
654	20230615	091100	5583013130	16740	16550	16770	16540	22217
655	20230615	091000	5212080360	16580	16620	16650	16500	17563
656	20230615	090900	4921068530	16630	16510	16680	16490	15024
657	20230615	090800	4672016260	16510	16720	16720	16500	31840
658	20230615	090700	4142704670	16720	16670	16720	16650	21956
659	20230615	090600	3776314240	16680	16400	16770	16380	58738
660	20230615	090500	2802689040	16380	16330	16420	16330	14358
661	20230615	090400	2567702660	16350	16420	16420	16240	29784
662	20230615	090300	2081116170	16420	16160	16430	16140	69298
663	20230615	090200	951459450	16150	16100	16190	16030	18197
664	20230615	090100	658000370	16060	15960	16100	15910	21891
665	20230615	090000	307504720	15950	15830	15950	15820	19011