KissMeData/109610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192200	293281359045	5390	5390	5390	5390	417602
3	20230619	192100	293281359045	5390	5390	5390	5390	0
4	20230619	192000	293281359045	5390	5390	5390	5390	0
5	20230619	191900	293281359045	5390	5390	5390	5390	0
6	20230619	191800	293281359045	5390	5390	5390	5390	0
7	20230619	191700	293281359045	5390	5390	5390	5390	0
8	20230619	191600	293281359045	5390	5390	5390	5390	0
9	20230619	191500	293281359045	5390	5390	5390	5390	0
10	20230619	191400	293281359045	5390	5390	5390	5390	0
11	20230619	191300	293281359045	5390	5390	5390	5390	0
12	20230619	191200	293281359045	5390	5390	5390	5390	0
13	20230619	191100	293281359045	5390	5390	5390	5390	0
14	20230619	191000	293281359045	5390	5390	5390	5390	0
15	20230619	190900	293281359045	5390	5390	5390	5390	0
16	20230619	190800	293281359045	5390	5390	5390	5390	0
17	20230619	190700	293281359045	5390	5390	5390	5390	0
18	20230619	190600	293281359045	5390	5390	5390	5390	0
19	20230619	190500	293281359045	5390	5390	5390	5390	0
20	20230619	190400	293281359045	5390	5390	5390	5390	0
21	20230619	190300	293281359045	5390	5390	5390	5390	0
22	20230619	190200	293281359045	5390	5390	5390	5390	0
23	20230619	190100	293281359045	5390	5390	5390	5390	0
24	20230619	190000	293281359045	5390	5390	5390	5390	0
25	20230619	185900	293281359045	5390	5390	5390	5390	0
26	20230619	185800	293281359045	5390	5390	5390	5390	0
27	20230619	185700	293281359045	5390	5390	5390	5390	0
28	20230619	185600	293281359045	5390	5390	5390	5390	0
29	20230619	185500	293281359045	5390	5390	5390	5390	0
30	20230619	185400	293281359045	5390	5390	5390	5390	0
31	20230619	185300	293281359045	5390	5390	5390	5390	0
32	20230619	185200	293281359045	5390	5390	5390	5390	417602
33	20230619	185100	293281359045	5390	5390	5390	5390	0
34	20230619	185000	293281359045	5390	5390	5390	5390	0
35	20230619	184900	293281359045	5390	5390	5390	5390	0
36	20230619	184800	293281359045	5390	5390	5390	5390	0
37	20230619	184700	293281359045	5390	5390	5390	5390	0
38	20230619	184600	293281359045	5390	5390	5390	5390	0
39	20230619	184500	293281359045	5390	5390	5390	5390	0
40	20230619	184400	293281359045	5390	5390	5390	5390	0
41	20230619	184300	293281359045	5390	5390	5390	5390	0
42	20230619	184200	293281359045	5390	5390	5390	5390	0
43	20230619	184100	293281359045	5390	5390	5390	5390	0
44	20230619	184000	293281359045	5390	5390	5390	5390	0
45	20230619	183900	293281359045	5390	5390	5390	5390	0
46	20230619	183800	293281359045	5390	5390	5390	5390	0
47	20230619	183700	293281359045	5390	5390	5390	5390	0
48	20230619	183600	293281359045	5390	5390	5390	5390	0
49	20230619	183500	293281359045	5390	5390	5390	5390	0
50	20230619	183400	293281359045	5390	5390	5390	5390	0
51	20230619	183300	293281359045	5390	5390	5390	5390	0
52	20230619	183200	293281359045	5390	5390	5390	5390	0
53	20230619	183100	293281359045	5390	5390	5390	5390	0
54	20230619	183000	293281359045	5390	5390	5390	5390	0
55	20230619	182900	293281359045	5390	5390	5390	5390	0
56	20230619	182800	293281359045	5390	5390	5390	5390	0
57	20230619	182700	293281359045	5390	5390	5390	5390	0
58	20230619	182600	293281359045	5390	5390	5390	5390	0
59	20230619	182500	293281359045	5390	5390	5390	5390	0
60	20230619	182400	293281359045	5390	5390	5390	5390	0
61	20230619	182300	293281359045	5390	5390	5390	5390	0
62	20230619	182200	293281359045	5390	5390	5390	5390	417602
63	20230619	182100	293281359045	5390	5390	5390	5390	0
64	20230619	182000	293281359045	5390	5390	5390	5390	0
65	20230619	181900	293281359045	5390	5390	5390	5390	0
66	20230619	181800	293281359045	5390	5390	5390	5390	0
67	20230619	181700	293281359045	5390	5390	5390	5390	0
68	20230619	181600	293281359045	5390	5390	5390	5390	0
69	20230619	181500	293281359045	5390	5390	5390	5390	0
70	20230619	181400	293281359045	5390	5390	5390	5390	0
71	20230619	181300	293281359045	5390	5390	5390	5390	0
72	20230619	181200	293281359045	5390	5390	5390	5390	0
73	20230619	181100	293281359045	5390	5390	5390	5390	0
74	20230619	181000	293281359045	5390	5390	5390	5390	0
75	20230619	180900	293281359045	5390	5390	5390	5390	0
76	20230619	180800	293281359045	5390	5390	5390	5390	0
77	20230619	180700	293281359045	5390	5390	5390	5390	0
78	20230619	180600	293281359045	5390	5390	5390	5390	0
79	20230619	180500	293281359045	5390	5390	5390	5390	0
80	20230619	180400	293281359045	5390	5390	5390	5390	0
81	20230619	180300	293281359045	5390	5390	5390	5390	0
82	20230619	180200	293281359045	5390	5390	5390	5390	0
83	20230619	180100	293281359045	5390	5390	5390	5390	0
84	20230619	180000	293281359045	5390	5390	5390	5390	0
85	20230619	175900	293281359045	5390	5390	5390	5390	0
86	20230619	175800	293281359045	5390	5390	5390	5390	0
87	20230619	175700	293281359045	5390	5390	5390	5390	0
88	20230619	175600	293281359045	5390	5390	5390	5390	0
89	20230619	175500	293281359045	5390	5390	5390	5390	0
90	20230619	175400	293281359045	5390	5390	5390	5390	0
91	20230619	175300	293281359045	5390	5390	5390	5390	0
92	20230619	175200	293281359045	5390	5390	5390	5390	417602
93	20230619	175100	293281359045	5390	5390	5390	5390	0
94	20230619	175000	293281359045	5390	5390	5390	5390	0
95	20230619	174900	293281359045	5390	5390	5390	5390	0
96	20230619	174800	293281359045	5390	5390	5390	5390	0
97	20230619	174700	293281359045	5390	5390	5390	5390	0
98	20230619	174600	293281359045	5390	5390	5390	5390	0
99	20230619	174500	293281359045	5390	5390	5390	5390	0
100	20230619	174400	293281359045	5390	5390	5390	5390	0
101	20230619	174300	293281359045	5390	5390	5390	5390	0
102	20230619	174200	293281359045	5390	5390	5390	5390	0
103	20230619	174100	293281359045	5390	5390	5390	5390	0
104	20230619	174000	293281359045	5390	5390	5390	5390	0
105	20230619	173900	293281359045	5390	5390	5390	5390	0
106	20230619	173800	293281359045	5390	5390	5390	5390	0
107	20230619	173700	293281359045	5390	5390	5390	5390	0
108	20230619	173600	293281359045	5390	5390	5390	5390	0
109	20230619	173500	293281359045	5390	5390	5390	5390	0
110	20230619	173400	293281359045	5390	5390	5390	5390	0
111	20230619	173300	293281359045	5390	5390	5390	5390	0
112	20230619	173200	293281359045	5390	5390	5390	5390	0
113	20230619	173100	293281359045	5390	5390	5390	5390	0
114	20230619	173000	293281359045	5390	5390	5390	5390	0
115	20230619	172900	293281359045	5390	5390	5390	5390	0
116	20230619	172800	293281359045	5390	5390	5390	5390	0
117	20230619	172700	293281359045	5390	5390	5390	5390	0
118	20230619	172600	293281359045	5390	5390	5390	5390	0
119	20230619	172500	293281359045	5390	5390	5390	5390	0
120	20230619	172400	293281359045	5390	5390	5390	5390	0
121	20230619	172300	293281359045	5390	5390	5390	5390	0
122	20230619	172200	293281359045	5390	5390	5390	5390	417602
123	20230619	172100	293281359045	5390	5390	5390	5390	0
124	20230619	172000	293281359045	5390	5390	5390	5390	0
125	20230619	171900	293281359045	5390	5390	5390	5390	0
126	20230619	171800	293281359045	5390	5390	5390	5390	0
127	20230619	171700	293281359045	5390	5390	5390	5390	0
128	20230619	171600	293281359045	5390	5390	5390	5390	0
129	20230619	171500	293281359045	5390	5390	5390	5390	0
130	20230619	171400	293281359045	5390	5390	5390	5390	0
131	20230619	171300	293281359045	5390	5390	5390	5390	0
132	20230619	171200	293281359045	5390	5390	5390	5390	0
133	20230619	171100	293281359045	5390	5390	5390	5390	0
134	20230619	171000	293281359045	5390	5390	5390	5390	0
135	20230619	170900	293281359045	5390	5390	5390	5390	0
136	20230619	170800	293281359045	5390	5390	5390	5390	0
137	20230619	170700	293281359045	5390	5390	5390	5390	0
138	20230619	170600	293281359045	5390	5390	5390	5390	0
139	20230619	170500	293281359045	5390	5390	5390	5390	0
140	20230619	170400	293281359045	5390	5390	5390	5390	0
141	20230619	170300	293281359045	5390	5390	5390	5390	0
142	20230619	170200	293281359045	5390	5390	5390	5390	0
143	20230619	170100	293281359045	5390	5390	5390	5390	0
144	20230619	170000	293281359045	5390	5390	5390	5390	0
145	20230619	165900	293281359045	5390	5390	5390	5390	0
146	20230619	165800	293281359045	5390	5390	5390	5390	0
147	20230619	165700	293281359045	5390	5390	5390	5390	0
148	20230619	165600	293281359045	5390	5390	5390	5390	0
149	20230619	165500	293281359045	5390	5390	5390	5390	0
150	20230619	165400	293281359045	5390	5390	5390	5390	0
151	20230619	165300	293281359045	5390	5390	5390	5390	0
152	20230619	165200	293281359045	5390	5390	5390	5390	417602
153	20230619	165100	293281359045	5390	5390	5390	5390	0
154	20230619	165000	293281359045	5390	5390	5390	5390	0
155	20230619	164900	293281359045	5390	5390	5390	5390	0
156	20230619	164800	293281359045	5390	5390	5390	5390	0
157	20230619	164700	293281359045	5390	5390	5390	5390	0
158	20230619	164600	293281359045	5390	5390	5390	5390	0
159	20230619	164500	293281359045	5390	5390	5390	5390	0
160	20230619	164400	293281359045	5390	5390	5390	5390	0
161	20230619	164300	293281359045	5390	5390	5390	5390	0
162	20230619	164200	293281359045	5390	5390	5390	5390	0
163	20230619	164100	293281359045	5390	5390	5390	5390	0
164	20230619	164000	293281359045	5390	5390	5390	5390	0
165	20230619	163900	293281359045	5390	5390	5390	5390	0
166	20230619	163800	293281359045	5390	5390	5390	5390	0
167	20230619	163700	293281359045	5390	5390	5390	5390	0
168	20230619	163600	293281359045	5390	5390	5390	5390	0
169	20230619	163500	293281359045	5390	5390	5390	5390	0
170	20230619	163400	293281359045	5390	5390	5390	5390	0
171	20230619	163300	293281359045	5390	5390	5390	5390	0
172	20230619	163200	293281359045	5390	5390	5390	5390	0
173	20230619	163100	293281359045	5390	5390	5390	5390	0
174	20230619	163000	293281359045	5390	5390	5390	5390	0
175	20230619	162900	293281359045	5390	5390	5390	5390	0
176	20230619	162800	293281359045	5390	5390	5390	5390	0
177	20230619	162700	293281359045	5390	5390	5390	5390	0
178	20230619	162600	293281359045	5390	5390	5390	5390	0
179	20230619	162500	293281359045	5390	5390	5390	5390	0
180	20230619	162400	293281359045	5390	5390	5390	5390	0
181	20230619	162300	293281359045	5390	5390	5390	5390	0
182	20230619	162200	293281359045	5390	5390	5390	5390	417602
183	20230619	162100	293281359045	5390	5390	5390	5390	0
184	20230619	162000	293281359045	5390	5390	5390	5390	0
185	20230619	161900	293281359045	5390	5390	5390	5390	0
186	20230619	161800	293281359045	5390	5390	5390	5390	0
187	20230619	161700	293281359045	5390	5390	5390	5390	0
188	20230619	161600	293281359045	5390	5390	5390	5390	0
189	20230619	161500	293281359045	5390	5390	5390	5390	0
190	20230619	161400	293281359045	5390	5390	5390	5390	0
191	20230619	161300	293281359045	5390	5390	5390	5390	0
192	20230619	161200	293281359045	5390	5390	5390	5390	0
193	20230619	161100	293281359045	5390	5390	5390	5390	0
194	20230619	161000	293281359045	5390	5390	5390	5390	0
195	20230619	160900	293281359045	5390	5390	5390	5390	0
196	20230619	160800	293281359045	5390	5390	5390	5390	0
197	20230619	160700	293281359045	5390	5390	5390	5390	0
198	20230619	160600	293281359045	5390	5390	5390	5390	0
199	20230619	160500	293281359045	5390	5390	5390	5390	0
200	20230619	160400	293281359045	5390	5390	5390	5390	0
201	20230619	160300	293281359045	5390	5390	5390	5390	0
202	20230619	160200	293281359045	5390	5390	5390	5390	0
203	20230619	160100	293281359045	5390	5390	5390	5390	0
204	20230619	160000	293281359045	5390	5390	5390	5390	0
205	20230619	155900	293281359045	5390	5390	5390	5390	0
206	20230619	155800	293281359045	5390	5390	5390	5390	0
207	20230619	155700	293281359045	5390	5390	5390	5390	0
208	20230619	155600	293281359045	5390	5390	5390	5390	0
209	20230619	155500	293281359045	5390	5390	5390	5390	0
210	20230619	155400	293281359045	5390	5390	5390	5390	0
211	20230619	155300	293281359045	5390	5390	5390	5390	0
212	20230619	155200	293281359045	5390	5390	5390	5390	417602
213	20230619	155100	293281359045	5390	5390	5390	5390	0
214	20230619	155000	293281359045	5390	5390	5390	5390	0
215	20230619	154900	293281359045	5390	5390	5390	5390	0
216	20230619	154800	293281359045	5390	5390	5390	5390	0
217	20230619	154700	293281359045	5390	5390	5390	5390	0
218	20230619	154600	293281359045	5390	5390	5390	5390	0
219	20230619	154500	293281359045	5390	5390	5390	5390	0
220	20230619	154400	293281359045	5390	5390	5390	5390	0
221	20230619	154300	293281359045	5390	5390	5390	5390	0
222	20230619	154200	293281359045	5390	5390	5390	5390	0
223	20230619	154100	293281359045	5390	5390	5390	5390	0
224	20230619	154000	293281359045	5390	5390	5390	5390	0
225	20230619	153900	293281359045	5390	5390	5390	5390	0
226	20230619	153800	293281359045	5390	5390	5390	5390	0
227	20230619	153700	293281359045	5390	5390	5390	5390	0
228	20230619	153600	293281359045	5390	5390	5390	5390	0
229	20230619	153500	293281359045	5390	5390	5390	5390	0
230	20230619	153400	293281359045	5390	5390	5390	5390	0
231	20230619	153300	293281359045	5390	5390	5390	5390	0
232	20230619	153200	293281359045	5390	5390	5390	5390	0
233	20230619	153100	293281359045	5390	5390	5390	5390	0
234	20230619	153000	293281359045	5390	5390	5390	5390	417602
235	20230619	152900	291030484265	5340	5340	5340	5340	0
236	20230619	152800	291030484265	5340	5340	5340	5340	0
237	20230619	152700	291030484265	5340	5340	5340	5340	0
238	20230619	152600	291030484265	5340	5340	5340	5340	0
239	20230619	152500	291030484265	5340	5340	5340	5340	0
240	20230619	152400	291030484265	5340	5340	5340	5340	0
241	20230619	152300	291030484265	5340	5340	5340	5340	0
242	20230619	152200	291030484265	5340	5340	5340	5340	0
243	20230619	152100	291030484265	5340	5340	5340	5340	0
244	20230619	152000	291030484265	5340	5340	5340	5340	0
245	20230619	151900	291030484265	5340	5370	5380	5320	193758
246	20230619	151800	289994369785	5370	5370	5390	5360	146713
247	20230619	151700	289205488835	5370	5330	5370	5330	141502
248	20230619	151600	288448669005	5340	5350	5360	5330	67664
249	20230619	151500	288086898735	5360	5330	5360	5320	69736
250	20230619	151400	287714405875	5320	5350	5350	5310	85009
251	20230619	151300	287261320165	5350	5360	5370	5340	75283
252	20230619	151200	286858002635	5360	5350	5360	5340	87487
253	20230619	151100	286390041825	5340	5320	5350	5310	73123
254	20230619	151000	286000391215	5320	5340	5350	5310	65553
255	20230619	150900	285651017285	5340	5320	5350	5300	144725
256	20230619	150800	284878682945	5320	5270	5330	5250	195398
257	20230619	150700	283842917815	5260	5290	5290	5260	50038
258	20230619	150600	283578979945	5290	5290	5300	5280	31989
259	20230619	150500	283409745665	5290	5290	5300	5270	52008
260	20230619	150400	283134907965	5290	5310	5320	5280	105818
261	20230619	150300	282573765325	5310	5290	5320	5280	134344
262	20230619	150200	281860969735	5290	5260	5300	5230	163968
263	20230619	150100	280996178825	5270	5250	5270	5240	93224
264	20230619	150000	280506032195	5240	5220	5250	5200	137853
265	20230619	145900	279785401545	5210	5230	5270	5180	341481
266	20230619	145800	278003651715	5230	5290	5300	5230	154449
267	20230619	145700	277190701535	5300	5280	5300	5270	60117
268	20230619	145600	276872971715	5280	5300	5300	5250	164928
269	20230619	145500	276003276485	5290	5340	5340	5280	63506
270	20230619	145400	275666692045	5330	5350	5360	5320	32208
271	20230619	145300	275494818905	5360	5330	5360	5320	90399
272	20230619	145200	275011582415	5330	5320	5340	5280	148602
273	20230619	145100	274224139695	5330	5330	5350	5310	91601
274	20230619	145000	273736495835	5320	5350	5350	5320	96984
275	20230619	144900	273219756055	5340	5370	5370	5330	72917
276	20230619	144800	272829831865	5360	5370	5380	5320	124439
277	20230619	144700	272164007995	5380	5410	5410	5340	148387
278	20230619	144600	271366472885	5410	5430	5450	5400	182281
279	20230619	144500	270376530505	5430	5410	5440	5410	107123
280	20230619	144400	269795204435	5410	5390	5440	5380	260396
281	20230619	144300	268386621955	5380	5360	5390	5340	132516
282	20230619	144200	267675743085	5360	5320	5370	5310	93011
283	20230619	144100	267179012325	5310	5330	5340	5300	84892
284	20230619	144000	266727449665	5330	5320	5340	5300	100149
285	20230619	143900	266194494805	5320	5340	5350	5300	101811
286	20230619	143800	265652536005	5330	5340	5360	5330	192001
287	20230619	143700	264626570695	5330	5290	5340	5290	251413
288	20230619	143600	263290658825	5300	5350	5350	5260	412267
289	20230619	143500	261110186915	5350	5340	5360	5310	261475
290	20230619	143400	259715328395	5330	5380	5390	5310	430314
291	20230619	143300	257416048805	5380	5440	5470	5380	208980
292	20230619	143200	256285252545	5440	5480	5480	5410	167754
293	20230619	143100	255373259225	5470	5480	5490	5470	44521
294	20230619	143000	255129534765	5480	5470	5500	5450	79432
295	20230619	142900	254695043545	5460	5510	5510	5460	88884
296	20230619	142800	254207244835	5510	5520	5520	5500	75103
297	20230619	142700	253793564175	5520	5440	5530	5440	203996
298	20230619	142600	252671736875	5440	5430	5470	5430	93063
299	20230619	142500	252165054765	5430	5480	5480	5430	106720
300	20230619	142400	251582907395	5470	5460	5490	5450	68754
301	20230619	142300	251206863335	5460	5490	5520	5460	185458
302	20230619	142200	250186778195	5490	5450	5500	5440	210982
303	20230619	142100	249031244375	5450	5420	5450	5420	149806
304	20230619	142000	248217189105	5430	5400	5440	5390	255301
305	20230619	141900	246834903075	5400	5490	5490	5390	444503
306	20230619	141800	244424075955	5490	5460	5490	5450	155628
307	20230619	141700	243573677585	5460	5450	5490	5440	281623
308	20230619	141600	242032802105	5450	5540	5550	5430	477211
309	20230619	141500	239416735215	5540	5560	5570	5520	105870
310	20230619	141400	238830066495	5560	5570	5580	5550	75668
311	20230619	141300	238409205615	5570	5590	5590	5560	54956
312	20230619	141200	238102730305	5590	5550	5610	5540	152432
313	20230619	141100	237251222485	5560	5530	5570	5520	98968
314	20230619	141000	236702599985	5530	5580	5580	5530	119939
315	20230619	140900	236037518755	5580	5570	5590	5550	86734
316	20230619	140800	235554319215	5560	5550	5600	5540	166574
317	20230619	140700	234625091865	5560	5570	5570	5530	189244
318	20230619	140600	233576065535	5560	5580	5590	5550	189887
319	20230619	140500	232519120735	5570	5620	5630	5560	184496
320	20230619	140400	231487793755	5620	5640	5640	5610	133812
321	20230619	140300	230735766475	5640	5620	5650	5620	280897
322	20230619	140200	229152962555	5620	5570	5630	5560	275709
323	20230619	140100	227608025365	5560	5580	5580	5550	119857
324	20230619	140000	226940956625	5580	5550	5590	5520	213306
325	20230619	135900	225756923985	5550	5600	5600	5520	335192
326	20230619	135800	223896157045	5600	5630	5630	5560	308613
327	20230619	135700	222173282225	5620	5610	5640	5600	134919
328	20230619	135600	221414271445	5600	5600	5640	5590	134293
329	20230619	135500	220659794475	5600	5640	5650	5590	183814
330	20230619	135400	219627718325	5620	5620	5680	5610	345341
331	20230619	135300	217674443285	5620	5620	5630	5580	230649
332	20230619	135200	216381937475	5630	5630	5650	5610	220983
333	20230619	135100	215138711225	5630	5670	5670	5630	261037
334	20230619	135000	213662925775	5670	5670	5700	5630	466459
335	20230619	134900	211018754265	5670	5630	5670	5590	413189
336	20230619	134800	208695262355	5630	5660	5660	5620	225353
337	20230619	134700	207425554875	5660	5660	5670	5610	565278
338	20230619	134600	204235137465	5670	5580	5690	5570	969453
339	20230619	134500	198763612125	5580	5490	5600	5480	744794
340	20230619	134400	194626233775	5500	5430	5500	5410	486865
341	20230619	134300	191966068825	5430	5380	5430	5380	308883
342	20230619	134200	190295468415	5380	5420	5430	5360	535648
343	20230619	134100	187405113535	5420	5480	5490	5410	553574
344	20230619	134000	184390900545	5490	5550	5550	5480	321072
345	20230619	133900	182621587225	5550	5520	5550	5510	261268
346	20230619	133800	181175825085	5510	5510	5540	5490	329163
347	20230619	133700	179362438535	5520	5520	5560	5510	381769
348	20230619	133600	177248303915	5520	5550	5560	5490	623467
349	20230619	133500	173802045435	5560	5560	5560	5560	0
350	20230619	133400	173802045435	5560	5560	5560	5560	0
351	20230619	133300	173802045435	5560	5540	5560	5500	529591
352	20230619	133200	170868482255	5530	5500	5550	5490	475688
353	20230619	133100	168239215395	5500	5510	5540	5440	837322
354	20230619	133000	163637722855	5520	5400	5530	5400	847767
355	20230619	132900	158998759275	5400	5370	5420	5360	711835
356	20230619	132800	155158321115	5370	5320	5380	5320	416606
357	20230619	132700	152925487845	5340	5310	5340	5290	182486
358	20230619	132600	151956581865	5320	5330	5330	5300	127217
359	20230619	132500	151280006995	5330	5300	5350	5280	281598
360	20230619	132400	149780078135	5300	5330	5330	5290	167823
361	20230619	132300	148888986965	5330	5250	5350	5250	438607
362	20230619	132200	146556147065	5250	5290	5290	5240	272030
363	20230619	132100	145124554905	5290	5310	5320	5280	230871
364	20230619	132000	143901637175	5300	5300	5310	5280	270786
365	20230619	131900	142467750505	5310	5280	5320	5250	386080
366	20230619	131800	140424283255	5270	5280	5310	5250	702721
367	20230619	131700	136710448975	5280	5190	5280	5180	439722
368	20230619	131600	134402601635	5180	5170	5250	5170	357543
369	20230619	131500	132543326515	5180	5210	5220	5150	418812
370	20230619	131400	130373739635	5210	5260	5270	5210	347036
371	20230619	131300	128557734985	5260	5240	5270	5210	409797
372	20230619	131200	126411715065	5250	5170	5250	5160	441993
373	20230619	131100	124111637305	5160	5180	5180	5130	253103
374	20230619	131000	122806742975	5180	5140	5190	5130	265939
375	20230619	130900	121434657395	5140	5160	5200	5120	593676
376	20230619	130800	118365313065	5150	5100	5170	5090	509310
377	20230619	130700	115750297345	5100	5130	5130	5080	403034
378	20230619	130600	113695153455	5130	5110	5140	5080	536737
379	20230619	130500	110956628895	5110	5060	5120	5050	761100
380	20230619	130400	107091509945	5050	5050	5050	5050	0
381	20230619	130300	107091509945	5050	5050	5050	5050	0
382	20230619	130200	107091509945	5050	5020	5050	5010	338880
383	20230619	130100	105382291925	5020	5000	5030	4995	112578
384	20230619	130000	104817166950	5000	5000	5010	4995	91549
385	20230619	125900	104359028345	5000	4995	5010	4990	79082
386	20230619	125800	103963890470	4995	4990	4995	4980	79063
387	20230619	125700	103569750570	4990	5020	5020	4985	130447
388	20230619	125600	102918090125	5020	5040	5040	5000	122907
389	20230619	125500	102300870795	5040	5010	5040	5000	217817
390	20230619	125400	101206853905	5010	4990	5010	4985	94821
391	20230619	125300	100732967825	4990	4980	5010	4975	167804
392	20230619	125200	99894718045	4975	4985	4990	4970	185460
393	20230619	125100	98971578055	4985	5030	5030	4985	211230
394	20230619	125000	97916104395	5030	5010	5030	5000	158364
395	20230619	124900	97122607335	5010	5000	5030	5000	266936
396	20230619	124800	95783824125	5010	5010	5030	4995	355524
397	20230619	124700	94003089745	5010	4980	5020	4965	619202
398	20230619	124600	90910629780	4980	4930	4990	4905	499894
399	20230619	124500	88433172485	4930	4905	4935	4900	213343
400	20230619	124400	87383341500	4910	4895	4910	4885	65163
401	20230619	124300	87063907930	4895	4885	4895	4880	20785
402	20230619	124200	86962349900	4880	4885	4885	4880	11315
403	20230619	124100	86907130460	4880	4890	4890	4880	16712
404	20230619	124000	86825498890	4885	4885	4900	4880	18634
405	20230619	123900	86734338555	4885	4910	4915	4885	48945
406	20230619	123800	86494275445	4910	4875	4915	4875	102870
407	20230619	123700	85990245195	4880	4865	4880	4860	21919
408	20230619	123600	85883594790	4865	4870	4875	4865	28095
409	20230619	123500	85746790400	4870	4870	4885	4870	12941
410	20230619	123400	85683674805	4875	4880	4880	4865	20355
411	20230619	123300	85584461215	4880	4885	4895	4870	55844
412	20230619	123200	85311835125	4885	4880	4895	4870	52803
413	20230619	123100	85053981100	4870	4870	4890	4865	49756
414	20230619	123000	84811251370	4865	4870	4875	4860	16663
415	20230619	122900	84730196700	4875	4850	4875	4850	19217
416	20230619	122800	84636726340	4855	4845	4860	4845	9400
417	20230619	122700	84591103550	4850	4850	4865	4840	39864
418	20230619	122600	84397965160	4845	4855	4855	4845	12835
419	20230619	122500	84335701575	4850	4865	4870	4850	10111
420	20230619	122400	84286597460	4870	4850	4870	4840	57137
421	20230619	122300	84009491950	4850	4870	4875	4850	78281
422	20230619	122200	83629067820	4860	4885	4895	4860	89919
423	20230619	122100	83190669815	4890	4895	4895	4860	69161
424	20230619	122000	82853485720	4900	4920	4920	4875	95242
425	20230619	121900	82386787930	4915	4875	4925	4870	171038
426	20230619	121800	81547963270	4875	4875	4880	4870	22777
427	20230619	121700	81436947650	4875	4865	4880	4865	19436
428	20230619	121600	81342249875	4870	4890	4890	4860	73004
429	20230619	121500	80986324540	4890	4865	4890	4855	90470
430	20230619	121400	80545424670	4860	4830	4870	4820	63048
431	20230619	121300	80239688080	4825	4820	4830	4820	7960
432	20230619	121200	80201282240	4825	4820	4825	4810	14600
433	20230619	121100	80130975285	4815	4815	4820	4810	12288
434	20230619	121000	80071841070	4810	4815	4820	4810	25259
435	20230619	120900	79950241305	4815	4825	4830	4815	18427
436	20230619	120800	79861465140	4825	4825	4830	4820	16309
437	20230619	120700	79782786855	4830	4825	4835	4825	26877
438	20230619	120600	79652976795	4830	4830	4835	4825	4566
439	20230619	120500	79630937160	4830	4820	4830	4820	15094
440	20230619	120400	79558101680	4820	4820	4830	4820	11745
441	20230619	120300	79501485320	4820	4820	4830	4815	11758
442	20230619	120200	79444803475	4820	4830	4830	4820	41370
443	20230619	120100	79245316710	4830	4845	4845	4830	32777
444	20230619	120000	79086848155	4845	4840	4845	4835	4504
445	20230619	115900	79065066515	4840	4835	4840	4835	4155
446	20230619	115800	79044969275	4835	4835	4835	4830	19015
447	20230619	115700	78953102225	4835	4835	4840	4830	5318
448	20230619	115600	78927389925	4835	4835	4840	4830	14810
449	20230619	115500	78855793935	4840	4845	4845	4835	18856
450	20230619	115400	78764554275	4850	4845	4850	4840	9252
451	20230619	115300	78719731985	4850	4855	4855	4850	12989
452	20230619	115200	78656694320	4850	4850	4860	4850	6049
453	20230619	115100	78627339810	4850	4850	4860	4850	894
454	20230619	115000	78623003470	4850	4860	4860	4840	9370
455	20230619	114900	78577590515	4860	4870	4875	4850	18312
456	20230619	114800	78488529450	4870	4865	4875	4860	13878
457	20230619	114700	78420956105	4865	4840	4870	4840	16753
458	20230619	114600	78339523930	4835	4840	4845	4835	17752
459	20230619	114500	78253648955	4840	4840	4850	4840	2940
460	20230619	114400	78239412430	4850	4845	4855	4840	10010
461	20230619	114300	78190909620	4855	4850	4855	4845	12821
462	20230619	114200	78128728965	4845	4855	4860	4845	13892
463	20230619	114100	78061313760	4855	4855	4860	4850	16263
464	20230619	114000	77982375990	4855	4835	4860	4830	24700
465	20230619	113900	77862776680	4835	4840	4840	4830	17698
466	20230619	113800	77777193230	4840	4820	4845	4820	26161
467	20230619	113700	77650926365	4820	4830	4835	4820	35662
468	20230619	113600	77478823425	4830	4845	4845	4830	37144
469	20230619	113500	77299320750	4840	4835	4845	4835	27786
470	20230619	113400	77164890490	4835	4855	4855	4835	44345
471	20230619	113300	76950125510	4850	4855	4865	4850	31319
472	20230619	113200	76798083195	4855	4850	4870	4850	14594
473	20230619	113100	76727220245	4845	4870	4870	4845	76462
474	20230619	113000	76355983845	4870	4870	4875	4865	7987
475	20230619	112900	76317089145	4870	4865	4875	4860	15293
476	20230619	112800	76242634815	4860	4870	4870	4860	25051
477	20230619	112700	76120784045	4870	4880	4890	4865	40196
478	20230619	112600	75924905075	4880	4875	4880	4860	60738
479	20230619	112500	75629173860	4870	4875	4880	4870	36878
480	20230619	112400	75449471865	4875	4895	4900	4870	33811
481	20230619	112300	75284327495	4895	4900	4905	4885	32501
482	20230619	112200	75125225050	4895	4910	4910	4885	50233
483	20230619	112100	74879420880	4910	4910	4925	4900	46116
484	20230619	112000	74652883735	4910	4925	4930	4905	72542
485	20230619	111900	74295861330	4930	4910	4930	4910	46291
486	20230619	111800	74068071475	4915	4930	4935	4910	121683
487	20230619	111700	73468652530	4930	4905	4930	4900	114699
488	20230619	111600	72905025150	4905	4900	4910	4900	35115
489	20230619	111500	72732760645	4900	4880	4905	4875	50166
490	20230619	111400	72487107165	4890	4885	4890	4870	26264
491	20230619	111300	72358973780	4875	4890	4895	4870	46920
492	20230619	111200	72130063595	4895	4905	4910	4895	79064
493	20230619	111100	71742357950	4905	4900	4915	4900	94927
494	20230619	111000	71276305550	4900	4895	4905	4890	42226
495	20230619	110900	71069604040	4895	4890	4910	4890	64293
496	20230619	110800	70754595010	4895	4875	4895	4870	65885
497	20230619	110700	70433014610	4875	4860	4875	4855	26739
498	20230619	110600	70302910635	4860	4850	4865	4850	39106
499	20230619	110500	70112889655	4850	4840	4850	4825	26325
500	20230619	110400	69985583460	4845	4850	4850	4840	13796
501	20230619	110300	69918726905	4845	4855	4855	4845	28069
502	20230619	110200	69782581770	4855	4835	4855	4830	26772
503	20230619	110100	69652947450	4830	4835	4840	4825	22077
504	20230619	110000	69546286660	4835	4835	4840	4830	18185
505	20230619	105900	69458372335	4835	4820	4845	4815	43024
506	20230619	105800	69250509025	4820	4810	4820	4800	74269
507	20230619	105700	68893627645	4815	4820	4825	4805	58881
508	20230619	105600	68610297500	4825	4820	4825	4815	31601
509	20230619	105500	68458014330	4825	4835	4840	4810	83645
510	20230619	105400	68054549680	4835	4845	4845	4835	58285
511	20230619	105300	67772501490	4845	4840	4850	4835	43198
512	20230619	105200	67563247050	4840	4875	4875	4835	159607
513	20230619	105100	66789419460	4865	4870	4880	4860	61259
514	20230619	105000	66491264045	4865	4875	4875	4860	94704
515	20230619	104900	66030216240	4875	4880	4890	4870	63963
516	20230619	104800	65718047390	4885	4895	4905	4870	103821
517	20230619	104700	65211166975	4900	4915	4920	4895	75278
518	20230619	104600	64841759565	4920	4925	4925	4915	56687
519	20230619	104500	64562794565	4920	4920	4925	4910	101121
520	20230619	104400	64065364310	4920	4890	4925	4885	83015
521	20230619	104300	63657636030	4890	4915	4915	4885	109159
522	20230619	104200	63123143005	4910	4900	4920	4900	57903
523	20230619	104100	62838688715	4905	4915	4920	4885	97673
524	20230619	104000	62359937135	4910	4900	4915	4895	79400
525	20230619	103900	61970542755	4900	4910	4920	4900	59906
526	20230619	103800	61676370210	4910	4920	4925	4900	117161
527	20230619	103700	61100741400	4920	4905	4930	4905	122143
528	20230619	103600	60499807210	4905	4915	4915	4895	84064
529	20230619	103500	60087138990	4910	4875	4915	4870	51895
530	20230619	103400	59833284185	4875	4875	4885	4850	44468
531	20230619	103300	59617054945	4875	4915	4920	4860	98725
532	20230619	103200	59134279990	4915	4880	4915	4865	95712
533	20230619	103100	58665658185	4880	4890	4895	4870	41122
534	20230619	103000	58464822440	4895	4860	4895	4855	66126
535	20230619	102900	58141842305	4860	4840	4865	4835	38880
536	20230619	102800	57953445330	4835	4885	4885	4835	147787
537	20230619	102700	57235840820	4880	4875	4885	4870	34028
538	20230619	102600	57069830235	4875	4865	4890	4860	73121
539	20230619	102500	56713586760	4865	4900	4905	4855	123033
540	20230619	102400	56113135660	4900	4920	4925	4900	125434
541	20230619	102300	55496795725	4925	4890	4925	4890	81669
542	20230619	102200	55095800535	4885	4935	4940	4865	246063
543	20230619	102100	53887761465	4940	4940	4940	4910	174943
544	20230619	102000	53025416255	4940	4910	4945	4895	318711
545	20230619	101900	51455314645	4905	4870	4930	4870	521057
546	20230619	101800	48897546320	4870	4885	4885	4865	128432
547	20230619	101700	48271214080	4885	4840	4890	4840	218405
548	20230619	101600	47206582345	4845	4835	4850	4825	106125
549	20230619	101500	46692559895	4835	4790	4840	4790	42217
550	20230619	101400	46489027710	4790	4805	4820	4780	45179
551	20230619	101300	46272464585	4805	4810	4815	4800	14172
552	20230619	101200	46204398525	4805	4805	4820	4800	15531
553	20230619	101100	46129749095	4805	4820	4825	4800	16168
554	20230619	101000	46052011985	4820	4800	4820	4795	24733
555	20230619	100900	45933018695	4800	4795	4805	4795	10944
556	20230619	100800	45880493520	4795	4820	4820	4785	26285
557	20230619	100700	45754278515	4820	4810	4840	4800	47747
558	20230619	100600	45524064695	4810	4785	4810	4780	36271
559	20230619	100500	45350293135	4785	4785	4790	4780	13450
560	20230619	100400	45285938425	4780	4780	4795	4775	36554
561	20230619	100300	45111154135	4780	4785	4785	4775	34699
562	20230619	100200	44945338880	4780	4775	4795	4775	36803
563	20230619	100100	44769327805	4775	4800	4800	4775	58106
564	20230619	100000	44491291875	4795	4810	4810	4795	36733
565	20230619	095900	44314951650	4805	4805	4810	4800	17155
566	20230619	095800	44232550065	4805	4790	4805	4785	22488
567	20230619	095700	44124724515	4785	4805	4820	4775	153149
568	20230619	095600	43391697735	4800	4835	4840	4800	80684
569	20230619	095500	43003888215	4840	4820	4840	4810	40667
570	20230619	095400	42807979005	4810	4845	4850	4800	112289
571	20230619	095300	42267167420	4845	4875	4875	4840	70754
572	20230619	095200	41923637560	4870	4835	4885	4830	169954
573	20230619	095100	41096653895	4830	4835	4850	4825	36991
574	20230619	095000	40917610055	4835	4815	4835	4805	43375
575	20230619	094900	40708717405	4815	4805	4825	4800	37781
576	20230619	094800	40527110400	4810	4825	4840	4800	74426
577	20230619	094700	40168839765	4825	4850	4860	4820	83201
578	20230619	094600	39765627095	4850	4825	4860	4820	113744
579	20230619	094500	39214604305	4820	4800	4825	4785	105654
580	20230619	094400	38707861950	4800	4815	4825	4800	147400
581	20230619	094300	37998758890	4820	4840	4840	4780	111428
582	20230619	094200	37462857730	4835	4815	4875	4805	236378
583	20230619	094100	36317436305	4810	4835	4835	4770	161675
584	20230619	094000	35541269365	4835	4800	4870	4775	207061
585	20230619	093900	34542719030	4800	4820	4850	4795	238390
586	20230619	093800	33392667800	4825	4875	4890	4815	350292
587	20230619	093700	31693340570	4870	4910	4915	4860	314080
588	20230619	093600	30159297290	4910	4905	4915	4840	559332
589	20230619	093500	27434047840	4905	4765	4915	4760	783632
590	20230619	093400	23633754130	4765	4725	4765	4715	117268
591	20230619	093300	23078393440	4725	4755	4755	4690	192714
592	20230619	093200	22167446855	4755	4750	4770	4740	246251
593	20230619	093100	20997270675	4750	4730	4760	4730	248077
594	20230619	093000	19820150990	4735	4700	4750	4690	198037
595	20230619	092900	18883077280	4700	4690	4705	4675	59295
596	20230619	092800	18604797660	4690	4685	4705	4680	71550
597	20230619	092700	18268971155	4685	4695	4695	4650	107258
598	20230619	092600	17768181800	4695	4690	4705	4675	89398
599	20230619	092500	17349160385	4690	4735	4745	4655	266320
600	20230619	092400	16095282490	4735	4710	4750	4690	286525
601	20230619	092300	14742449305	4710	4690	4715	4675	112449
602	20230619	092200	14213801180	4690	4700	4705	4680	77426
603	20230619	092100	13850386395	4695	4670	4695	4655	42185
604	20230619	092000	13653033890	4670	4690	4690	4665	29976
605	20230619	091900	13512850770	4680	4640	4700	4640	96088
606	20230619	091800	13062393575	4640	4645	4660	4610	111591
607	20230619	091700	12545663965	4650	4670	4670	4640	110592
608	20230619	091600	12031096425	4665	4660	4690	4660	70650
609	20230619	091500	11700529785	4665	4705	4705	4660	119054
610	20230619	091400	11141992965	4705	4675	4710	4670	128589
611	20230619	091300	10537861190	4670	4645	4675	4640	67950
612	20230619	091200	10221772845	4645	4640	4655	4635	42650
613	20230619	091100	10023722790	4635	4660	4675	4630	114088
614	20230619	091000	9493498545	4645	4680	4710	4635	246750
615	20230619	090900	8338567570	4680	4625	4700	4620	195891
616	20230619	090800	7422277025	4625	4655	4665	4625	133663
617	20230619	090700	6802343925	4655	4655	4685	4640	233541
618	20230619	090600	5712487955	4650	4630	4665	4620	161906
619	20230619	090500	4960761740	4625	4605	4640	4600	124636
620	20230619	090400	4384241775	4600	4575	4630	4570	131630
621	20230619	090300	3777479030	4570	4580	4580	4555	144030
622	20230619	090200	3119436535	4580	4560	4595	4555	70521
623	20230619	090100	2796697695	4560	4595	4595	4550	176464
624	20230619	090000	1989026045	4595	4595	4595	4550	403565