KissMeData/073640/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202100	16838529130	4175	4175	4175	4175	63444
3	20230607	202000	16838529130	4175	4175	4175	4175	0
4	20230607	201900	16838529130	4175	4175	4175	4175	0
5	20230607	201800	16838529130	4175	4175	4175	4175	0
6	20230607	201700	16838529130	4175	4175	4175	4175	0
7	20230607	201600	16838529130	4175	4175	4175	4175	0
8	20230607	201500	16838529130	4175	4175	4175	4175	0
9	20230607	201400	16838529130	4175	4175	4175	4175	0
10	20230607	201300	16838529130	4175	4175	4175	4175	0
11	20230607	201200	16838529130	4175	4175	4175	4175	0
12	20230607	201100	16838529130	4175	4175	4175	4175	0
13	20230607	201000	16838529130	4175	4175	4175	4175	0
14	20230607	200900	16838529130	4175	4175	4175	4175	0
15	20230607	200800	16838529130	4175	4175	4175	4175	0
16	20230607	200700	16838529130	4175	4175	4175	4175	0
17	20230607	200600	16838529130	4175	4175	4175	4175	0
18	20230607	200500	16838529130	4175	4175	4175	4175	0
19	20230607	200400	16838529130	4175	4175	4175	4175	0
20	20230607	200300	16838529130	4175	4175	4175	4175	0
21	20230607	200200	16838529130	4175	4175	4175	4175	0
22	20230607	200100	16838529130	4175	4175	4175	4175	0
23	20230607	200000	16838529130	4175	4175	4175	4175	0
24	20230607	195900	16838529130	4175	4175	4175	4175	0
25	20230607	195800	16838529130	4175	4175	4175	4175	0
26	20230607	195700	16838529130	4175	4175	4175	4175	0
27	20230607	195600	16838529130	4175	4175	4175	4175	0
28	20230607	195500	16838529130	4175	4175	4175	4175	0
29	20230607	195400	16838529130	4175	4175	4175	4175	0
30	20230607	195300	16838529130	4175	4175	4175	4175	0
31	20230607	195200	16838529130	4175	4175	4175	4175	0
32	20230607	195100	16838529130	4175	4175	4175	4175	63444
33	20230607	195000	16838529130	4175	4175	4175	4175	0
34	20230607	194900	16838529130	4175	4175	4175	4175	0
35	20230607	194800	16838529130	4175	4175	4175	4175	0
36	20230607	194700	16838529130	4175	4175	4175	4175	0
37	20230607	194600	16838529130	4175	4175	4175	4175	0
38	20230607	194500	16838529130	4175	4175	4175	4175	0
39	20230607	194400	16838529130	4175	4175	4175	4175	0
40	20230607	194300	16838529130	4175	4175	4175	4175	0
41	20230607	194200	16838529130	4175	4175	4175	4175	0
42	20230607	194100	16838529130	4175	4175	4175	4175	0
43	20230607	194000	16838529130	4175	4175	4175	4175	0
44	20230607	193900	16838529130	4175	4175	4175	4175	0
45	20230607	193800	16838529130	4175	4175	4175	4175	0
46	20230607	193700	16838529130	4175	4175	4175	4175	0
47	20230607	193600	16838529130	4175	4175	4175	4175	0
48	20230607	193500	16838529130	4175	4175	4175	4175	0
49	20230607	193400	16838529130	4175	4175	4175	4175	0
50	20230607	193300	16838529130	4175	4175	4175	4175	0
51	20230607	193200	16838529130	4175	4175	4175	4175	0
52	20230607	193100	16838529130	4175	4175	4175	4175	0
53	20230607	193000	16838529130	4175	4175	4175	4175	0
54	20230607	192900	16838529130	4175	4175	4175	4175	0
55	20230607	192800	16838529130	4175	4175	4175	4175	0
56	20230607	192700	16838529130	4175	4175	4175	4175	0
57	20230607	192600	16838529130	4175	4175	4175	4175	0
58	20230607	192500	16838529130	4175	4175	4175	4175	0
59	20230607	192400	16838529130	4175	4175	4175	4175	0
60	20230607	192300	16838529130	4175	4175	4175	4175	0
61	20230607	192200	16838529130	4175	4175	4175	4175	0
62	20230607	192100	16838529130	4175	4175	4175	4175	63444
63	20230607	192000	16838529130	4175	4175	4175	4175	0
64	20230607	191900	16838529130	4175	4175	4175	4175	0
65	20230607	191800	16838529130	4175	4175	4175	4175	0
66	20230607	191700	16838529130	4175	4175	4175	4175	0
67	20230607	191600	16838529130	4175	4175	4175	4175	0
68	20230607	191500	16838529130	4175	4175	4175	4175	0
69	20230607	191400	16838529130	4175	4175	4175	4175	0
70	20230607	191300	16838529130	4175	4175	4175	4175	0
71	20230607	191200	16838529130	4175	4175	4175	4175	0
72	20230607	191100	16838529130	4175	4175	4175	4175	0
73	20230607	191000	16838529130	4175	4175	4175	4175	0
74	20230607	190900	16838529130	4175	4175	4175	4175	0
75	20230607	190800	16838529130	4175	4175	4175	4175	0
76	20230607	190700	16838529130	4175	4175	4175	4175	0
77	20230607	190600	16838529130	4175	4175	4175	4175	0
78	20230607	190500	16838529130	4175	4175	4175	4175	0
79	20230607	190400	16838529130	4175	4175	4175	4175	0
80	20230607	190300	16838529130	4175	4175	4175	4175	0
81	20230607	190200	16838529130	4175	4175	4175	4175	0
82	20230607	190100	16838529130	4175	4175	4175	4175	0
83	20230607	190000	16838529130	4175	4175	4175	4175	0
84	20230607	185900	16838529130	4175	4175	4175	4175	0
85	20230607	185800	16838529130	4175	4175	4175	4175	0
86	20230607	185700	16838529130	4175	4175	4175	4175	0
87	20230607	185600	16838529130	4175	4175	4175	4175	0
88	20230607	185500	16838529130	4175	4175	4175	4175	0
89	20230607	185400	16838529130	4175	4175	4175	4175	0
90	20230607	185300	16838529130	4175	4175	4175	4175	0
91	20230607	185200	16838529130	4175	4175	4175	4175	0
92	20230607	185100	16838529130	4175	4175	4175	4175	63444
93	20230607	185000	16838529130	4175	4175	4175	4175	0
94	20230607	184900	16838529130	4175	4175	4175	4175	0
95	20230607	184800	16838529130	4175	4175	4175	4175	0
96	20230607	184700	16838529130	4175	4175	4175	4175	0
97	20230607	184600	16838529130	4175	4175	4175	4175	0
98	20230607	184500	16838529130	4175	4175	4175	4175	0
99	20230607	184400	16838529130	4175	4175	4175	4175	0
100	20230607	184300	16838529130	4175	4175	4175	4175	0
101	20230607	184200	16838529130	4175	4175	4175	4175	0
102	20230607	184100	16838529130	4175	4175	4175	4175	0
103	20230607	184000	16838529130	4175	4175	4175	4175	0
104	20230607	183900	16838529130	4175	4175	4175	4175	0
105	20230607	183800	16838529130	4175	4175	4175	4175	0
106	20230607	183700	16838529130	4175	4175	4175	4175	0
107	20230607	183600	16838529130	4175	4175	4175	4175	0
108	20230607	183500	16838529130	4175	4175	4175	4175	0
109	20230607	183400	16838529130	4175	4175	4175	4175	0
110	20230607	183300	16838529130	4175	4175	4175	4175	0
111	20230607	183200	16838529130	4175	4175	4175	4175	0
112	20230607	183100	16838529130	4175	4175	4175	4175	0
113	20230607	183000	16838529130	4175	4175	4175	4175	0
114	20230607	182900	16838529130	4175	4175	4175	4175	0
115	20230607	182800	16838529130	4175	4175	4175	4175	0
116	20230607	182700	16838529130	4175	4175	4175	4175	0
117	20230607	182600	16838529130	4175	4175	4175	4175	0
118	20230607	182500	16838529130	4175	4175	4175	4175	0
119	20230607	182400	16838529130	4175	4175	4175	4175	0
120	20230607	182300	16838529130	4175	4175	4175	4175	0
121	20230607	182200	16838529130	4175	4175	4175	4175	0
122	20230607	182100	16838529130	4175	4175	4175	4175	63444
123	20230607	182000	16838529130	4175	4175	4175	4175	0
124	20230607	181900	16838529130	4175	4175	4175	4175	0
125	20230607	181800	16838529130	4175	4175	4175	4175	0
126	20230607	181700	16838529130	4175	4175	4175	4175	0
127	20230607	181600	16838529130	4175	4175	4175	4175	0
128	20230607	181500	16838529130	4175	4175	4175	4175	0
129	20230607	181400	16838529130	4175	4175	4175	4175	0
130	20230607	181300	16838529130	4175	4175	4175	4175	0
131	20230607	181200	16838529130	4175	4175	4175	4175	0
132	20230607	181100	16838529130	4175	4175	4175	4175	0
133	20230607	181000	16838529130	4175	4175	4175	4175	0
134	20230607	180900	16838529130	4175	4175	4175	4175	0
135	20230607	180800	16838529130	4175	4175	4175	4175	0
136	20230607	180700	16838529130	4175	4175	4175	4175	0
137	20230607	180600	16838529130	4175	4175	4175	4175	0
138	20230607	180500	16838529130	4175	4175	4175	4175	0
139	20230607	180400	16838529130	4175	4175	4175	4175	0
140	20230607	180300	16838529130	4175	4175	4175	4175	0
141	20230607	180200	16838529130	4175	4175	4175	4175	0
142	20230607	180100	16838529130	4175	4175	4175	4175	0
143	20230607	180000	16838529130	4175	4175	4175	4175	0
144	20230607	175900	16838529130	4175	4175	4175	4175	0
145	20230607	175800	16838529130	4175	4175	4175	4175	0
146	20230607	175700	16838529130	4175	4175	4175	4175	0
147	20230607	175600	16838529130	4175	4175	4175	4175	0
148	20230607	175500	16838529130	4175	4175	4175	4175	0
149	20230607	175400	16838529130	4175	4175	4175	4175	0
150	20230607	175300	16838529130	4175	4175	4175	4175	0
151	20230607	175200	16838529130	4175	4175	4175	4175	0
152	20230607	175100	16838529130	4175	4175	4175	4175	63444
153	20230607	175000	16838529130	4175	4175	4175	4175	0
154	20230607	174900	16838529130	4175	4175	4175	4175	0
155	20230607	174800	16838529130	4175	4175	4175	4175	0
156	20230607	174700	16838529130	4175	4175	4175	4175	0
157	20230607	174600	16838529130	4175	4175	4175	4175	0
158	20230607	174500	16838529130	4175	4175	4175	4175	0
159	20230607	174400	16838529130	4175	4175	4175	4175	0
160	20230607	174300	16838529130	4175	4175	4175	4175	0
161	20230607	174200	16838529130	4175	4175	4175	4175	0
162	20230607	174100	16838529130	4175	4175	4175	4175	0
163	20230607	174000	16838529130	4175	4175	4175	4175	0
164	20230607	173900	16838529130	4175	4175	4175	4175	0
165	20230607	173800	16838529130	4175	4175	4175	4175	0
166	20230607	173700	16838529130	4175	4175	4175	4175	0
167	20230607	173600	16838529130	4175	4175	4175	4175	0
168	20230607	173500	16838529130	4175	4175	4175	4175	0
169	20230607	173400	16838529130	4175	4175	4175	4175	0
170	20230607	173300	16838529130	4175	4175	4175	4175	0
171	20230607	173200	16838529130	4175	4175	4175	4175	0
172	20230607	173100	16838529130	4175	4175	4175	4175	0
173	20230607	173000	16838529130	4175	4175	4175	4175	0
174	20230607	172900	16838529130	4175	4175	4175	4175	0
175	20230607	172800	16838529130	4175	4175	4175	4175	0
176	20230607	172700	16838529130	4175	4175	4175	4175	0
177	20230607	172600	16838529130	4175	4175	4175	4175	0
178	20230607	172500	16838529130	4175	4175	4175	4175	0
179	20230607	172400	16838529130	4175	4175	4175	4175	0
180	20230607	172300	16838529130	4175	4175	4175	4175	0
181	20230607	172200	16838529130	4175	4175	4175	4175	0
182	20230607	172100	16838529130	4175	4175	4175	4175	63444
183	20230607	172000	16838529130	4175	4175	4175	4175	0
184	20230607	171900	16838529130	4175	4175	4175	4175	0
185	20230607	171800	16838529130	4175	4175	4175	4175	0
186	20230607	171700	16838529130	4175	4175	4175	4175	0
187	20230607	171600	16838529130	4175	4175	4175	4175	0
188	20230607	171500	16838529130	4175	4175	4175	4175	0
189	20230607	171400	16838529130	4175	4175	4175	4175	0
190	20230607	171300	16838529130	4175	4175	4175	4175	0
191	20230607	171200	16838529130	4175	4175	4175	4175	0
192	20230607	171100	16838529130	4175	4175	4175	4175	0
193	20230607	171000	16838529130	4175	4175	4175	4175	0
194	20230607	170900	16838529130	4175	4175	4175	4175	0
195	20230607	170800	16838529130	4175	4175	4175	4175	0
196	20230607	170700	16838529130	4175	4175	4175	4175	0
197	20230607	170600	16838529130	4175	4175	4175	4175	0
198	20230607	170500	16838529130	4175	4175	4175	4175	0
199	20230607	170400	16838529130	4175	4175	4175	4175	0
200	20230607	170300	16838529130	4175	4175	4175	4175	0
201	20230607	170200	16838529130	4175	4175	4175	4175	0
202	20230607	170100	16838529130	4175	4175	4175	4175	0
203	20230607	170000	16838529130	4175	4175	4175	4175	0
204	20230607	165900	16838529130	4175	4175	4175	4175	0
205	20230607	165800	16838529130	4175	4175	4175	4175	0
206	20230607	165700	16838529130	4175	4175	4175	4175	0
207	20230607	165600	16838529130	4175	4175	4175	4175	0
208	20230607	165500	16838529130	4175	4175	4175	4175	0
209	20230607	165400	16838529130	4175	4175	4175	4175	0
210	20230607	165300	16838529130	4175	4175	4175	4175	0
211	20230607	165200	16838529130	4175	4175	4175	4175	0
212	20230607	165100	16838529130	4175	4175	4175	4175	63444
213	20230607	165000	16838529130	4175	4175	4175	4175	0
214	20230607	164900	16838529130	4175	4175	4175	4175	0
215	20230607	164800	16838529130	4175	4175	4175	4175	0
216	20230607	164700	16838529130	4175	4175	4175	4175	0
217	20230607	164600	16838529130	4175	4175	4175	4175	0
218	20230607	164500	16838529130	4175	4175	4175	4175	0
219	20230607	164400	16838529130	4175	4175	4175	4175	0
220	20230607	164300	16838529130	4175	4175	4175	4175	0
221	20230607	164200	16838529130	4175	4175	4175	4175	0
222	20230607	164100	16838529130	4175	4175	4175	4175	0
223	20230607	164000	16838529130	4175	4175	4175	4175	0
224	20230607	163900	16838529130	4175	4175	4175	4175	0
225	20230607	163800	16838529130	4175	4175	4175	4175	0
226	20230607	163700	16838529130	4175	4175	4175	4175	0
227	20230607	163600	16838529130	4175	4175	4175	4175	0
228	20230607	163500	16838529130	4175	4175	4175	4175	0
229	20230607	163400	16838529130	4175	4175	4175	4175	0
230	20230607	163300	16838529130	4175	4175	4175	4175	0
231	20230607	163200	16838529130	4175	4175	4175	4175	0
232	20230607	163100	16838529130	4175	4175	4175	4175	0
233	20230607	163000	16838529130	4175	4175	4175	4175	0
234	20230607	162900	16838529130	4175	4175	4175	4175	0
235	20230607	162800	16838529130	4175	4175	4175	4175	0
236	20230607	162700	16838529130	4175	4175	4175	4175	0
237	20230607	162600	16838529130	4175	4175	4175	4175	0
238	20230607	162500	16838529130	4175	4175	4175	4175	0
239	20230607	162400	16838529130	4175	4175	4175	4175	0
240	20230607	162300	16838529130	4175	4175	4175	4175	0
241	20230607	162200	16838529130	4175	4175	4175	4175	0
242	20230607	162100	16838529130	4175	4175	4175	4175	63444
243	20230607	162000	16838529130	4175	4175	4175	4175	0
244	20230607	161900	16838529130	4175	4175	4175	4175	0
245	20230607	161800	16838529130	4175	4175	4175	4175	0
246	20230607	161700	16838529130	4175	4175	4175	4175	0
247	20230607	161600	16838529130	4175	4175	4175	4175	0
248	20230607	161500	16838529130	4175	4175	4175	4175	0
249	20230607	161400	16838529130	4175	4175	4175	4175	0
250	20230607	161300	16838529130	4175	4175	4175	4175	0
251	20230607	161200	16838529130	4175	4175	4175	4175	0
252	20230607	161100	16838529130	4175	4175	4175	4175	0
253	20230607	161000	16838529130	4175	4175	4175	4175	0
254	20230607	160900	16838529130	4175	4175	4175	4175	0
255	20230607	160800	16838529130	4175	4175	4175	4175	0
256	20230607	160700	16838529130	4175	4175	4175	4175	0
257	20230607	160600	16838529130	4175	4175	4175	4175	0
258	20230607	160500	16838529130	4175	4175	4175	4175	0
259	20230607	160400	16838529130	4175	4175	4175	4175	0
260	20230607	160300	16838529130	4175	4175	4175	4175	0
261	20230607	160200	16838529130	4175	4175	4175	4175	0
262	20230607	160100	16838529130	4175	4175	4175	4175	0
263	20230607	160000	16838529130	4175	4175	4175	4175	0
264	20230607	155900	16838529130	4175	4175	4175	4175	0
265	20230607	155800	16838529130	4175	4175	4175	4175	0
266	20230607	155700	16838529130	4175	4175	4175	4175	0
267	20230607	155600	16838529130	4175	4175	4175	4175	0
268	20230607	155500	16838529130	4175	4175	4175	4175	0
269	20230607	155400	16838529130	4175	4175	4175	4175	0
270	20230607	155300	16838529130	4175	4175	4175	4175	0
271	20230607	155200	16838529130	4175	4175	4175	4175	0
272	20230607	155100	16838529130	4175	4175	4175	4175	63444
273	20230607	155000	16838529130	4175	4175	4175	4175	0
274	20230607	154900	16838529130	4175	4175	4175	4175	0
275	20230607	154800	16838529130	4175	4175	4175	4175	0
276	20230607	154700	16838529130	4175	4175	4175	4175	0
277	20230607	154600	16838529130	4175	4175	4175	4175	0
278	20230607	154500	16838529130	4175	4175	4175	4175	0
279	20230607	154400	16838529130	4175	4175	4175	4175	0
280	20230607	154300	16838529130	4175	4175	4175	4175	0
281	20230607	154200	16838529130	4175	4175	4175	4175	0
282	20230607	154100	16838529130	4175	4175	4175	4175	0
283	20230607	154000	16838529130	4175	4175	4175	4175	0
284	20230607	153900	16838529130	4175	4175	4175	4175	0
285	20230607	153800	16838529130	4175	4175	4175	4175	0
286	20230607	153700	16838529130	4175	4175	4175	4175	0
287	20230607	153600	16838529130	4175	4175	4175	4175	0
288	20230607	153500	16838529130	4175	4175	4175	4175	0
289	20230607	153400	16838529130	4175	4175	4175	4175	0
290	20230607	153300	16838529130	4175	4175	4175	4175	0
291	20230607	153200	16838529130	4175	4175	4175	4175	0
292	20230607	153100	16838529130	4175	4175	4175	4175	0
293	20230607	153000	16838529130	4175	4175	4175	4175	63444
294	20230607	152900	16573650430	4210	4210	4210	4210	0
295	20230607	152800	16573650430	4210	4210	4210	4210	0
296	20230607	152700	16573650430	4210	4210	4210	4210	0
297	20230607	152600	16573650430	4210	4210	4210	4210	0
298	20230607	152500	16573650430	4210	4210	4210	4210	0
299	20230607	152400	16573650430	4210	4210	4210	4210	0
300	20230607	152300	16573650430	4210	4210	4210	4210	0
301	20230607	152200	16573650430	4210	4210	4210	4210	0
302	20230607	152100	16573650430	4210	4210	4210	4210	0
303	20230607	152000	16573650430	4210	4210	4210	4210	0
304	20230607	151900	16573650430	4210	4230	4245	4200	73385
305	20230607	151800	16264066300	4225	4180	4245	4175	101376
306	20230607	151700	15837972830	4185	4165	4190	4160	42697
307	20230607	151600	15659724720	4165	4160	4165	4160	17429
308	20230607	151500	15587169370	4160	4140	4160	4140	52397
309	20230607	151400	15369581275	4145	4130	4145	4130	24649
310	20230607	151300	15267531110	4135	4135	4140	4130	7540
311	20230607	151200	15236350015	4130	4130	4135	4130	5505
312	20230607	151100	15213610735	4135	4140	4140	4130	8477
313	20230607	151000	15178575315	4140	4125	4140	4120	19622
314	20230607	150900	15097583710	4120	4135	4135	4120	15187
315	20230607	150800	15034957495	4135	4140	4145	4130	6681
316	20230607	150700	15007316190	4140	4145	4150	4140	12403
317	20230607	150600	14955891705	4145	4140	4145	4140	6105
318	20230607	150500	14930596990	4140	4135	4145	4130	4009
319	20230607	150400	14913984675	4145	4135	4145	4125	25714
320	20230607	150300	14807759850	4135	4145	4150	4135	4506
321	20230607	150200	14789104970	4145	4130	4150	4130	6498
322	20230607	150100	14762232725	4125	4150	4155	4125	22236
323	20230607	150000	14670097635	4145	4135	4150	4135	25858
324	20230607	145900	14563023325	4135	4130	4135	4125	24025
325	20230607	145800	14463830195	4130	4130	4130	4125	7872
326	20230607	145700	14431334190	4125	4130	4130	4125	4773
327	20230607	145600	14411640365	4130	4135	4145	4120	2657
328	20230607	145500	14400639390	4125	4150	4150	4125	9932
329	20230607	145400	14359511740	4150	4135	4150	4135	35906
330	20230607	145300	14210651220	4135	4120	4140	4115	30348
331	20230607	145200	14085396700	4120	4125	4125	4110	20455
332	20230607	145100	14001114125	4125	4120	4125	4120	13386
333	20230607	145000	13945948505	4120	4115	4120	4105	32834
334	20230607	144900	13810792625	4115	4100	4115	4095	53483
335	20230607	144800	13591410600	4100	4070	4100	4070	45250
336	20230607	144700	13406662755	4070	4070	4070	4065	1474
337	20230607	144600	13400670385	4065	4065	4070	4065	4797
338	20230607	144500	13381167165	4065	4070	4070	4060	5368
339	20230607	144400	13359368370	4065	4070	4070	4065	3680
340	20230607	144300	13344401570	4065	4070	4070	4065	865
341	20230607	144200	13340882270	4070	4060	4070	4055	8253
342	20230607	144100	13307368500	4060	4055	4060	4055	1619
343	20230607	144000	13300802965	4055	4060	4065	4055	17416
344	20230607	143900	13230174845	4060	4070	4070	4060	3350
345	20230607	143800	13216570295	4070	4070	4075	4060	2990
346	20230607	143700	13204412300	4070	4080	4080	4070	2171
347	20230607	143600	13195565200	4080	4090	4090	4075	4661
348	20230607	143500	13176551800	4090	4095	4095	4090	14016
349	20230607	143400	13119222920	4095	4095	4100	4095	11557
350	20230607	143300	13071878900	4095	4090	4100	4090	27044
351	20230607	143200	12961155290	4090	4090	4095	4085	18340
352	20230607	143100	12886119165	4090	4075	4090	4070	30037
353	20230607	143000	12763631900	4075	4060	4075	4060	11724
354	20230607	142900	12715934010	4065	4060	4070	4055	13741
355	20230607	142800	12660106245	4060	4060	4065	4055	8546
356	20230607	142700	12625403870	4060	4040	4060	4040	43664
357	20230607	142600	12448552710	4040	4040	4040	4035	776
358	20230607	142500	12445419535	4040	4030	4040	4030	2691
359	20230607	142400	12434548095	4040	4030	4040	4030	4804
360	20230607	142300	12415159795	4030	4030	4030	4025	755
361	20230607	142200	12412120385	4030	4030	4035	4030	166
362	20230607	142100	12411451400	4030	4030	4035	4030	1671
363	20230607	142000	12404717265	4035	4035	4035	4030	805
364	20230607	141900	12401469735	4035	4030	4035	4030	1700
365	20230607	141800	12394613940	4030	4030	4035	4030	1542
366	20230607	141700	12388392975	4030	4035	4035	4030	1836
367	20230607	141600	12380986350	4030	4035	4035	4030	600
368	20230607	141500	12378566345	4035	4035	4035	4030	4070
369	20230607	141400	12362147900	4035	4040	4040	4035	2933
370	20230607	141300	12350307730	4035	4040	4040	4035	1088
371	20230607	141200	12345912510	4030	4030	4040	4030	11
372	20230607	141100	12345868170	4040	4025	4040	4025	8224
373	20230607	141000	12312681690	4025	4025	4030	4025	6361
374	20230607	140900	12287050110	4030	4030	4030	4025	3053
375	20230607	140800	12274746530	4025	4020	4025	4020	1306
376	20230607	140700	12269491980	4020	4025	4030	4020	5838
377	20230607	140600	12246014140	4020	4025	4025	4020	183
378	20230607	140500	12245277960	4020	4025	4025	4020	50
379	20230607	140400	12245076950	4030	4025	4030	4015	799
380	20230607	140300	12241866525	4025	4025	4025	4020	2470
381	20230607	140200	12231929840	4020	4030	4030	4020	906
382	20230607	140100	12228286155	4030	4025	4030	4025	726
383	20230607	140000	12225363885	4025	4030	4030	4025	1031
384	20230607	135900	12221214020	4030	4025	4030	4020	651
385	20230607	135800	12218594195	4025	4025	4030	4020	1263
386	20230607	135700	12213511035	4030	4030	4030	4030	2
387	20230607	135600	12213502975	4030	4030	4030	4020	3159
388	20230607	135500	12200799640	4030	4025	4030	4025	1022
389	20230607	135400	12196686075	4025	4025	4025	4025	90
390	20230607	135300	12196323825	4030	4030	4030	4025	2728
391	20230607	135200	12185339090	4030	4020	4030	4020	563
392	20230607	135100	12183073810	4025	4025	4025	4025	608
393	20230607	135000	12180626610	4030	4030	4035	4030	5350
394	20230607	134900	12159065335	4030	4025	4030	4025	1207
395	20230607	134800	12154204960	4025	4030	4030	4025	110
396	20230607	134700	12153761835	4030	4030	4035	4030	1559
397	20230607	134600	12147479055	4035	4030	4035	4030	1199
398	20230607	134500	12142647075	4035	4040	4040	4035	2869
399	20230607	134400	12131059835	4040	4020	4040	4020	9794
400	20230607	134300	12091573620	4020	4020	4020	4020	1440
401	20230607	134200	12085784820	4015	4015	4015	4015	150
402	20230607	134100	12085182570	4020	4015	4020	4015	313
403	20230607	134000	12083925870	4015	4015	4015	4015	277
404	20230607	133900	12082813715	4015	4015	4015	4010	65
405	20230607	133800	12082552940	4010	4010	4020	4010	182
406	20230607	133700	12081823060	4020	4020	4020	4010	251
407	20230607	133600	12080815790	4020	4020	4025	4020	5148
408	20230607	133500	12060115810	4020	4020	4020	4020	4163
409	20230607	133400	12043380550	4020	4015	4020	4010	206
410	20230607	133300	12042553620	4015	4010	4015	4010	2028
411	20230607	133200	12034415380	4015	4010	4015	4010	1633
412	20230607	133100	12027866545	4015	4015	4015	4015	718
413	20230607	133000	12024983775	4025	4020	4025	4020	812
414	20230607	132900	12021716990	4020	4020	4020	4020	342
415	20230607	132800	12020342150	4020	4020	4025	4020	5197
416	20230607	132700	11999445860	4020	4020	4020	4020	90
417	20230607	132600	11999084060	4005	4000	4005	4000	508
418	20230607	132500	11997049570	4005	3990	4005	3990	192
419	20230607	132400	11996282830	3990	3995	3995	3990	100
420	20230607	132300	11995883760	4000	3995	4000	3990	1424
421	20230607	132200	11990195545	3995	3995	3995	3995	895
422	20230607	132100	11986620020	3995	3990	3995	3990	312
423	20230607	132000	11985375060	3990	3990	3990	3990	156
424	20230607	131900	11984752620	3990	3990	3995	3990	1505
425	20230607	131800	11978747660	3985	3985	3985	3980	2100
426	20230607	131700	11970389160	3985	3990	4000	3980	8761
427	20230607	131600	11935422280	3990	3990	3990	3985	2283
428	20230607	131500	11926313275	3990	3995	3995	3990	7448
429	20230607	131400	11896590790	3990	4000	4000	3990	10546
430	20230607	131300	11854505800	3995	4015	4015	3995	11923
431	20230607	131200	11806845910	4020	4015	4020	4010	266
432	20230607	131100	11805778220	4015	4020	4025	4015	14242
433	20230607	131000	11748525470	4025	4035	4035	4020	9390
434	20230607	130900	11710734955	4030	4005	4035	4005	8155
435	20230607	130800	11677973300	4000	4000	4005	4000	1885
436	20230607	130700	11670432875	4000	4000	4000	4000	1156
437	20230607	130600	11665808875	4000	4000	4000	3995	107
438	20230607	130500	11665380900	4000	4005	4005	4000	601
439	20230607	130400	11662975900	4005	3995	4005	3990	1757
440	20230607	130300	11655955950	3995	4000	4005	3995	489
441	20230607	130200	11654001335	4000	4000	4000	4000	276
442	20230607	130100	11652897335	4000	4000	4000	4000	905
443	20230607	130000	11649277335	4000	3995	4000	3990	1039
444	20230607	125900	11645129525	4000	3995	4000	3990	774
445	20230607	125800	11642037340	4000	3995	4000	3995	631
446	20230607	125700	11639516175	4000	4000	4000	4000	783
447	20230607	125600	11636384175	4000	3995	4000	3995	600
448	20230607	125500	11633985935	3995	3990	3995	3990	933
449	20230607	125400	11630263250	3990	3990	3990	3985	2523
450	20230607	125300	11620204170	3990	3990	4000	3990	2218
451	20230607	125200	11611354340	3990	3985	3990	3985	1549
452	20230607	125100	11605175575	3985	3985	3985	3985	2006
453	20230607	125000	11597181665	3990	3990	3990	3985	1545
454	20230607	124900	11591020865	3990	3990	3990	3985	2628
455	20230607	124800	11580544140	3990	3995	3995	3990	6202
456	20230607	124700	11555791045	3995	3995	3995	3995	1420
457	20230607	124600	11550118145	3995	4000	4000	3995	713
458	20230607	124500	11547267790	4005	4005	4005	4005	1
459	20230607	124400	11547263785	4000	4000	4000	4000	820
460	20230607	124300	11543983785	4000	4000	4005	4000	858
461	20230607	124200	11540551500	4000	4000	4000	4000	350
462	20230607	124100	11539151500	4000	4000	4000	4000	1418
463	20230607	124000	11533479500	4000	3995	4000	3995	6111
464	20230607	123900	11509056020	3995	3990	3995	3990	469
465	20230607	123800	11507184585	3990	3995	3995	3990	718
466	20230607	123700	11504319450	3990	4000	4000	3990	2933
467	20230607	123600	11492606675	4000	3995	4000	3995	478
468	20230607	123500	11490697015	3995	3990	4000	3990	643
469	20230607	123400	11488131245	3995	3995	3995	3995	1014
470	20230607	123300	11484080315	3995	4000	4000	3995	1526
471	20230607	123200	11477983930	3995	3995	4000	3995	4096
472	20230607	123100	11461620400	3995	4000	4000	3995	441
473	20230607	123000	11459858450	4000	3995	4000	3990	2318
474	20230607	122900	11450601330	3990	3990	3995	3990	513
475	20230607	122800	11448554435	3990	3995	4000	3990	412
476	20230607	122700	11446907985	4000	3995	4000	3995	1835
477	20230607	122600	11439577030	3990	3975	3990	3975	7036
478	20230607	122500	11411507020	3975	3975	3980	3975	639
479	20230607	122400	11408966940	3975	3985	3985	3975	510
480	20230607	122300	11406939615	3985	3985	3985	3980	1058
481	20230607	122200	11402728485	3985	3980	3985	3980	2400
482	20230607	122100	11393172595	3985	3980	3990	3980	1598
483	20230607	122000	11386805190	3980	3975	3980	3975	403
484	20230607	121900	11385201300	3975	3975	3980	3975	1076
485	20230607	121800	11380924095	3975	3970	3985	3970	3831
486	20230607	121700	11365697485	3970	3980	3985	3970	22719
487	20230607	121600	11275379030	3985	3985	3985	3985	665
488	20230607	121500	11272729005	3985	3980	3985	3975	7163
489	20230607	121400	11244220520	3980	3985	3985	3980	7191
490	20230607	121300	11215598770	3980	3985	3985	3980	1401
491	20230607	121200	11210022695	3990	3990	3990	3990	40
492	20230607	121100	11209863095	3990	3985	3990	3980	2336
493	20230607	121000	11200556275	3985	3990	3990	3985	72
494	20230607	120900	11200269100	3990	3985	3990	3985	280
495	20230607	120800	11199153045	3990	3990	3990	3990	665
496	20230607	120700	11196499695	3985	3985	3990	3985	3713
497	20230607	120600	11181703385	3990	3985	3990	3985	4084
498	20230607	120500	11165428390	3990	3990	3995	3990	4720
499	20230607	120400	11146594090	3990	3990	3995	3990	902
500	20230607	120300	11142994605	3995	3995	3995	3990	1618
501	20230607	120200	11136534285	3995	3995	3995	3990	505
502	20230607	120100	11134518255	3995	3990	3995	3990	828
503	20230607	120000	11131214510	3990	3985	3990	3985	1956
504	20230607	115900	11123418570	3990	3990	3995	3985	4922
505	20230607	115800	11103794305	3990	3995	3995	3990	1292
506	20230607	115700	11098638750	3995	3995	3995	3990	2937
507	20230607	115600	11086906970	3995	4000	4000	3995	3164
508	20230607	115500	11074263085	3995	4000	4000	3995	4590
509	20230607	115400	11055922735	3995	3995	4000	3990	1433
510	20230607	115300	11050194065	3995	3990	3995	3985	3892
511	20230607	115200	11034666545	3995	3985	3995	3985	896
512	20230607	115100	11031095955	3985	3985	3985	3985	4522
513	20230607	115000	11013075785	3985	3990	3990	3985	7417
514	20230607	114900	10983519010	3990	3995	4000	3990	11577
515	20230607	114800	10937294545	4000	4000	4000	3990	250
516	20230607	114700	10936295745	4000	4000	4000	3995	3377
517	20230607	114600	10922795090	4000	4010	4010	4000	850
518	20230607	114500	10919389215	3995	4000	4010	3995	606
519	20230607	114400	10916967065	4010	4005	4010	3995	6573
520	20230607	114300	10890686845	4005	4010	4010	4005	975
521	20230607	114200	10886779875	4010	4010	4010	4010	422
522	20230607	114100	10885087655	4010	4000	4010	4000	520
523	20230607	114000	10883007635	4000	4000	4000	3995	371
524	20230607	113900	10881523655	3995	3995	4000	3995	1215
525	20230607	113800	10876665850	3995	3990	4000	3985	2195
526	20230607	113700	10867891305	3990	3990	3990	3985	2286
527	20230607	113600	10858770290	3985	3990	3990	3985	1841
528	20230607	113500	10851429470	3990	3990	3990	3985	4186
529	20230607	113400	10834740475	3990	3990	3990	3985	1415
530	20230607	113300	10829095160	3990	3990	3990	3985	7871
531	20230607	113200	10797708150	4000	3990	4000	3985	3668
532	20230607	113100	10783068710	3985	3995	3995	3985	6936
533	20230607	113000	10755395580	3990	3995	4000	3990	6931
534	20230607	112900	10727713435	3995	4005	4020	3995	14076
535	20230607	112800	10671390975	4000	4000	4010	4000	3336
536	20230607	112700	10658041350	4005	4020	4020	4005	4128
537	20230607	112600	10641505100	4020	4020	4020	4010	5684
538	20230607	112500	10618683655	4020	4010	4020	4010	1647
539	20230607	112400	10612064315	4010	4015	4015	4010	30
540	20230607	112300	10611943965	4015	4015	4015	4015	3001
541	20230607	112200	10599894950	4015	4005	4015	4005	565
542	20230607	112100	10597629225	4005	4020	4020	4005	8858
543	20230607	112000	10562100685	4015	4020	4020	4015	458
544	20230607	111900	10560261810	4020	4020	4025	4015	2400
545	20230607	111800	10550610510	4015	4040	4040	4010	9851
546	20230607	111700	10510922450	4035	4025	4040	4020	4074
547	20230607	111600	10494501885	4030	4020	4030	4010	3563
548	20230607	111500	10480162515	4020	4000	4020	4000	6276
549	20230607	111400	10455020720	4000	4000	4005	4000	540
550	20230607	111300	10452860690	4005	4010	4010	4005	2285
551	20230607	111200	10443709005	4005	4005	4005	4005	1746
552	20230607	111100	10436716275	4000	4005	4005	4000	4055
553	20230607	111000	10420493645	4000	4005	4010	4000	3512
554	20230607	110900	10406439705	4005	4010	4010	4005	1386
555	20230607	110800	10400886395	4010	4010	4010	4000	9884
556	20230607	110700	10361327560	4005	4020	4020	4005	9538
557	20230607	110600	10323062195	4020	4025	4025	4020	222
558	20230607	110500	10322169155	4025	4020	4025	4015	1083
559	20230607	110400	10317818270	4020	4025	4025	4020	2702
560	20230607	110300	10306952490	4025	4025	4025	4025	561
561	20230607	110200	10304694465	4025	4030	4035	4020	7676
562	20230607	110100	10273784740	4030	4035	4035	4030	6531
563	20230607	110000	10247452585	4040	4045	4045	4040	3439
564	20230607	105900	10233559000	4045	4055	4055	4045	5199
565	20230607	105800	10212514150	4055	4055	4055	4055	618
566	20230607	105700	10210008160	4055	4050	4055	4050	449
567	20230607	105600	10208189645	4050	4055	4060	4050	4439
568	20230607	105500	10190189520	4055	4055	4060	4055	679
569	20230607	105400	10187433540	4060	4060	4065	4050	20233
570	20230607	105300	10105423695	4060	4055	4060	4055	14644
571	20230607	105200	10045981750	4055	4055	4055	4050	2243
572	20230607	105100	10036886440	4055	4050	4055	4040	4578
573	20230607	105000	10018337790	4050	4040	4050	4035	4556
574	20230607	104900	9999915700	4040	4040	4040	4035	1787
575	20230607	104800	9992703500	4040	4040	4040	4030	5690
576	20230607	104700	9969721020	4040	4040	4040	4035	1825
577	20230607	104600	9962356210	4040	4040	4045	4030	4786
578	20230607	104500	9943046475	4040	4050	4050	4030	1323
579	20230607	104400	9937699080	4045	4050	4050	4030	8323
580	20230607	104300	9904045035	4050	4045	4050	4040	5575
581	20230607	104200	9881496185	4045	4040	4045	4030	5549
582	20230607	104100	9859099915	4040	4040	4040	4025	4510
583	20230607	104000	9840903820	4040	4040	4040	4025	5932
584	20230607	103900	9816967235	4035	4040	4040	4025	1013
585	20230607	103800	9812878230	4030	4020	4030	4020	18115
586	20230607	103700	9739956740	4020	4020	4020	4015	1194
587	20230607	103600	9735160455	4020	4025	4025	4020	1247
588	20230607	103500	9730147470	4020	4020	4025	4015	701
589	20230607	103400	9727331855	4020	4005	4025	4005	5736
590	20230607	103300	9704301075	4005	4005	4015	4000	6192
591	20230607	103200	9679490290	4005	4005	4005	4000	8569
592	20230607	103100	9645212720	4005	4005	4010	4000	5598
593	20230607	103000	9622800700	4010	4015	4015	4005	1987
594	20230607	102900	9614835055	4015	4015	4015	4005	1979
595	20230607	102800	9606894930	4015	4015	4015	4005	2151
596	20230607	102700	9598269970	4015	4020	4020	4010	195
597	20230607	102600	9597487990	4020	4015	4020	4005	1884
598	20230607	102500	9589926570	4015	4020	4020	4005	3013
599	20230607	102400	9577847330	4020	4010	4020	4010	472
600	20230607	102300	9575952290	4015	4015	4020	4010	2845
601	20230607	102200	9564537810	4015	4005	4020	4005	4063
602	20230607	102100	9548243505	4010	4015	4015	4000	2102
603	20230607	102000	9539823615	4015	4010	4015	4005	2052
604	20230607	101900	9531593990	4015	4025	4025	4015	6114
605	20230607	101800	9507019610	4025	4005	4025	4005	7842
606	20230607	101700	9475522975	4010	3995	4010	3985	5174
607	20230607	101600	9454826110	3985	3975	3995	3970	16735
608	20230607	101500	9388262620	3975	3975	3985	3970	22149
609	20230607	101400	9300168625	3975	4020	4020	3975	107996
610	20230607	101300	8868049735	4020	4025	4025	4015	13894
611	20230607	101200	8812200435	4025	4020	4025	4020	9459
612	20230607	101100	8774169640	4020	4025	4040	4020	10707
613	20230607	101000	8731093400	4025	4040	4045	4010	37195
614	20230607	100900	8581358695	4040	4035	4050	4035	13572
615	20230607	100800	8526550690	4040	4060	4060	4035	23886
616	20230607	100700	8429958095	4060	4095	4095	4050	25565
617	20230607	100600	8325904985	4095	4100	4110	4080	24309
618	20230607	100500	8226421940	4110	4100	4110	4095	83252
619	20230607	100400	7884900910	4100	4085	4100	4085	54286
620	20230607	100300	7662602300	4090	4075	4090	4075	47420
621	20230607	100200	7468929840	4080	4075	4080	4070	6357
622	20230607	100100	7443026760	4075	4070	4080	4060	17681
623	20230607	100000	7371036835	4070	4060	4070	4060	4023
624	20230607	095900	7354685675	4060	4050	4060	4050	928
625	20230607	095800	7350922620	4050	4050	4055	4045	8852
626	20230607	095700	7315070585	4045	4045	4050	4045	1392
627	20230607	095600	7309439940	4045	4045	4050	4045	6838
628	20230607	095500	7281778580	4050	4055	4055	4040	15790
629	20230607	095400	7217890695	4055	4055	4070	4055	24775
630	20230607	095300	7117249405	4055	4075	4075	4040	17423
631	20230607	095200	7046506100	4065	4080	4080	4040	37128
632	20230607	095100	6895462260	4080	4070	4080	4065	32003
633	20230607	095000	6765041250	4075	4035	4080	4030	110676
634	20230607	094900	6315161200	4040	4035	4040	4030	2585
635	20230607	094800	6304732770	4035	4035	4035	4025	13107
636	20230607	094700	6251882795	4040	4030	4040	4030	4804
637	20230607	094600	6232493055	4030	4035	4040	4030	2752
638	20230607	094500	6221386400	4035	4045	4045	4030	2640
639	20230607	094400	6210720915	4050	4045	4055	4045	3889
640	20230607	094300	6194977195	4045	4045	4060	4040	14179
641	20230607	094200	6137530660	4045	4015	4045	4005	15758
642	20230607	094100	6074138140	4015	4020	4040	4015	4737
643	20230607	094000	6055093865	4040	4055	4055	4005	44099
644	20230607	093900	5877710790	4055	4050	4055	4035	15177
645	20230607	093800	5816242865	4055	4060	4060	4055	6468
646	20230607	093700	5790007495	4060	4030	4060	4025	40833
647	20230607	093600	5624926195	4020	4025	4030	4020	9595
648	20230607	093500	5586335835	4025	4030	4030	4025	6589
649	20230607	093400	5559784085	4030	4035	4040	4030	5846
650	20230607	093300	5536202105	4035	4045	4050	4030	4754
651	20230607	093200	5516980625	4045	4050	4055	4045	10578
652	20230607	093100	5474145665	4050	4020	4055	4015	64087
653	20230607	093000	5215588265	4020	4025	4025	4020	9956
654	20230607	092900	5175556875	4025	4025	4030	4025	4875
655	20230607	092800	5155932580	4025	4025	4025	4020	8464
656	20230607	092700	5121868855	4025	4035	4035	4025	2002
657	20230607	092600	5113800390	4030	4040	4040	4020	6239
658	20230607	092500	5088668255	4045	4040	4050	4040	15650
659	20230607	092400	5025315260	4040	4045	4050	4040	13572
660	20230607	092300	4970426515	4045	4050	4055	4040	12398
661	20230607	092200	4920220860	4050	4010	4050	4010	46297
662	20230607	092100	4733342610	4005	4015	4030	4005	12913
663	20230607	092000	4681502240	4030	4005	4035	4000	24952
664	20230607	091900	4581286145	4000	4040	4040	4000	29218
665	20230607	091800	4464029840	4040	4055	4060	4025	60867
666	20230607	091700	4217959975	4060	4040	4065	4035	54984
667	20230607	091600	3995174230	4045	4030	4045	4025	26133
668	20230607	091500	3889744010	4030	4040	4045	4025	15649
669	20230607	091400	3826629795	4040	4045	4055	4025	38513
670	20230607	091300	3670899875	4045	4060	4080	4040	74081
671	20230607	091200	3369730390	4060	4010	4065	4005	111567
672	20230607	091100	2918257235	4010	3990	4020	3990	49308
673	20230607	091000	2720871020	3990	3965	3990	3950	28424
674	20230607	090900	2607958265	3955	3990	3990	3950	41212
675	20230607	090800	2444257740	3990	3995	3995	3975	23240
676	20230607	090700	2351623900	3990	4005	4010	3990	25765
677	20230607	090600	2248704585	4000	4025	4030	3970	67535
678	20230607	090500	1978536205	4025	4020	4045	4020	111879
679	20230607	090400	1527200730	4020	3970	4025	3955	77303
680	20230607	090300	1218655550	3970	3930	3970	3920	53643
681	20230607	090200	1007264130	3925	3940	3950	3925	48764
682	20230607	090100	815386345	3940	3955	3985	3925	117544
683	20230607	090000	350234135	3965	3880	3970	3880	89629