KissMeData/286750/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203700	17475663480	2960	2960	2960	2960	55291
3	20230619	203600	17475663480	2960	2960	2960	2960	0
4	20230619	203500	17475663480	2960	2960	2960	2960	0
5	20230619	203400	17475663480	2960	2960	2960	2960	0
6	20230619	203300	17475663480	2960	2960	2960	2960	0
7	20230619	203200	17475663480	2960	2960	2960	2960	0
8	20230619	203100	17475663480	2960	2960	2960	2960	0
9	20230619	203000	17475663480	2960	2960	2960	2960	0
10	20230619	202900	17475663480	2960	2960	2960	2960	0
11	20230619	202800	17475663480	2960	2960	2960	2960	0
12	20230619	202700	17475663480	2960	2960	2960	2960	0
13	20230619	202600	17475663480	2960	2960	2960	2960	0
14	20230619	202500	17475663480	2960	2960	2960	2960	0
15	20230619	202400	17475663480	2960	2960	2960	2960	0
16	20230619	202300	17475663480	2960	2960	2960	2960	0
17	20230619	202200	17475663480	2960	2960	2960	2960	0
18	20230619	202100	17475663480	2960	2960	2960	2960	0
19	20230619	202000	17475663480	2960	2960	2960	2960	0
20	20230619	201900	17475663480	2960	2960	2960	2960	0
21	20230619	201800	17475663480	2960	2960	2960	2960	0
22	20230619	201700	17475663480	2960	2960	2960	2960	0
23	20230619	201600	17475663480	2960	2960	2960	2960	0
24	20230619	201500	17475663480	2960	2960	2960	2960	0
25	20230619	201400	17475663480	2960	2960	2960	2960	0
26	20230619	201300	17475663480	2960	2960	2960	2960	0
27	20230619	201200	17475663480	2960	2960	2960	2960	0
28	20230619	201100	17475663480	2960	2960	2960	2960	0
29	20230619	201000	17475663480	2960	2960	2960	2960	0
30	20230619	200900	17475663480	2960	2960	2960	2960	0
31	20230619	200800	17475663480	2960	2960	2960	2960	0
32	20230619	200700	17475663480	2960	2960	2960	2960	55291
33	20230619	200600	17475663480	2960	2960	2960	2960	0
34	20230619	200500	17475663480	2960	2960	2960	2960	0
35	20230619	200400	17475663480	2960	2960	2960	2960	0
36	20230619	200300	17475663480	2960	2960	2960	2960	0
37	20230619	200200	17475663480	2960	2960	2960	2960	0
38	20230619	200100	17475663480	2960	2960	2960	2960	0
39	20230619	200000	17475663480	2960	2960	2960	2960	0
40	20230619	195900	17475663480	2960	2960	2960	2960	0
41	20230619	195800	17475663480	2960	2960	2960	2960	0
42	20230619	195700	17475663480	2960	2960	2960	2960	0
43	20230619	195600	17475663480	2960	2960	2960	2960	0
44	20230619	195500	17475663480	2960	2960	2960	2960	0
45	20230619	195400	17475663480	2960	2960	2960	2960	0
46	20230619	195300	17475663480	2960	2960	2960	2960	0
47	20230619	195200	17475663480	2960	2960	2960	2960	0
48	20230619	195100	17475663480	2960	2960	2960	2960	0
49	20230619	195000	17475663480	2960	2960	2960	2960	0
50	20230619	194900	17475663480	2960	2960	2960	2960	0
51	20230619	194800	17475663480	2960	2960	2960	2960	0
52	20230619	194700	17475663480	2960	2960	2960	2960	0
53	20230619	194600	17475663480	2960	2960	2960	2960	0
54	20230619	194500	17475663480	2960	2960	2960	2960	0
55	20230619	194400	17475663480	2960	2960	2960	2960	0
56	20230619	194300	17475663480	2960	2960	2960	2960	0
57	20230619	194200	17475663480	2960	2960	2960	2960	0
58	20230619	194100	17475663480	2960	2960	2960	2960	0
59	20230619	194000	17475663480	2960	2960	2960	2960	0
60	20230619	193900	17475663480	2960	2960	2960	2960	0
61	20230619	193800	17475663480	2960	2960	2960	2960	0
62	20230619	193700	17475663480	2960	2960	2960	2960	55291
63	20230619	193600	17475663480	2960	2960	2960	2960	0
64	20230619	193500	17475663480	2960	2960	2960	2960	0
65	20230619	193400	17475663480	2960	2960	2960	2960	0
66	20230619	193300	17475663480	2960	2960	2960	2960	0
67	20230619	193200	17475663480	2960	2960	2960	2960	0
68	20230619	193100	17475663480	2960	2960	2960	2960	0
69	20230619	193000	17475663480	2960	2960	2960	2960	0
70	20230619	192900	17475663480	2960	2960	2960	2960	0
71	20230619	192800	17475663480	2960	2960	2960	2960	0
72	20230619	192700	17475663480	2960	2960	2960	2960	0
73	20230619	192600	17475663480	2960	2960	2960	2960	0
74	20230619	192500	17475663480	2960	2960	2960	2960	0
75	20230619	192400	17475663480	2960	2960	2960	2960	0
76	20230619	192300	17475663480	2960	2960	2960	2960	0
77	20230619	192200	17475663480	2960	2960	2960	2960	0
78	20230619	192100	17475663480	2960	2960	2960	2960	0
79	20230619	192000	17475663480	2960	2960	2960	2960	0
80	20230619	191900	17475663480	2960	2960	2960	2960	0
81	20230619	191800	17475663480	2960	2960	2960	2960	0
82	20230619	191700	17475663480	2960	2960	2960	2960	0
83	20230619	191600	17475663480	2960	2960	2960	2960	0
84	20230619	191500	17475663480	2960	2960	2960	2960	0
85	20230619	191400	17475663480	2960	2960	2960	2960	0
86	20230619	191300	17475663480	2960	2960	2960	2960	0
87	20230619	191200	17475663480	2960	2960	2960	2960	0
88	20230619	191100	17475663480	2960	2960	2960	2960	0
89	20230619	191000	17475663480	2960	2960	2960	2960	0
90	20230619	190900	17475663480	2960	2960	2960	2960	0
91	20230619	190800	17475663480	2960	2960	2960	2960	0
92	20230619	190700	17475663480	2960	2960	2960	2960	55291
93	20230619	190600	17475663480	2960	2960	2960	2960	0
94	20230619	190500	17475663480	2960	2960	2960	2960	0
95	20230619	190400	17475663480	2960	2960	2960	2960	0
96	20230619	190300	17475663480	2960	2960	2960	2960	0
97	20230619	190200	17475663480	2960	2960	2960	2960	0
98	20230619	190100	17475663480	2960	2960	2960	2960	0
99	20230619	190000	17475663480	2960	2960	2960	2960	0
100	20230619	185900	17475663480	2960	2960	2960	2960	0
101	20230619	185800	17475663480	2960	2960	2960	2960	0
102	20230619	185700	17475663480	2960	2960	2960	2960	0
103	20230619	185600	17475663480	2960	2960	2960	2960	0
104	20230619	185500	17475663480	2960	2960	2960	2960	0
105	20230619	185400	17475663480	2960	2960	2960	2960	0
106	20230619	185300	17475663480	2960	2960	2960	2960	0
107	20230619	185200	17475663480	2960	2960	2960	2960	0
108	20230619	185100	17475663480	2960	2960	2960	2960	0
109	20230619	185000	17475663480	2960	2960	2960	2960	0
110	20230619	184900	17475663480	2960	2960	2960	2960	0
111	20230619	184800	17475663480	2960	2960	2960	2960	0
112	20230619	184700	17475663480	2960	2960	2960	2960	0
113	20230619	184600	17475663480	2960	2960	2960	2960	0
114	20230619	184500	17475663480	2960	2960	2960	2960	0
115	20230619	184400	17475663480	2960	2960	2960	2960	0
116	20230619	184300	17475663480	2960	2960	2960	2960	0
117	20230619	184200	17475663480	2960	2960	2960	2960	0
118	20230619	184100	17475663480	2960	2960	2960	2960	0
119	20230619	184000	17475663480	2960	2960	2960	2960	0
120	20230619	183900	17475663480	2960	2960	2960	2960	0
121	20230619	183800	17475663480	2960	2960	2960	2960	0
122	20230619	183700	17475663480	2960	2960	2960	2960	55291
123	20230619	183600	17475663480	2960	2960	2960	2960	0
124	20230619	183500	17475663480	2960	2960	2960	2960	0
125	20230619	183400	17475663480	2960	2960	2960	2960	0
126	20230619	183300	17475663480	2960	2960	2960	2960	0
127	20230619	183200	17475663480	2960	2960	2960	2960	0
128	20230619	183100	17475663480	2960	2960	2960	2960	0
129	20230619	183000	17475663480	2960	2960	2960	2960	0
130	20230619	182900	17475663480	2960	2960	2960	2960	0
131	20230619	182800	17475663480	2960	2960	2960	2960	0
132	20230619	182700	17475663480	2960	2960	2960	2960	0
133	20230619	182600	17475663480	2960	2960	2960	2960	0
134	20230619	182500	17475663480	2960	2960	2960	2960	0
135	20230619	182400	17475663480	2960	2960	2960	2960	0
136	20230619	182300	17475663480	2960	2960	2960	2960	0
137	20230619	182200	17475663480	2960	2960	2960	2960	0
138	20230619	182100	17475663480	2960	2960	2960	2960	0
139	20230619	182000	17475663480	2960	2960	2960	2960	0
140	20230619	181900	17475663480	2960	2960	2960	2960	0
141	20230619	181800	17475663480	2960	2960	2960	2960	0
142	20230619	181700	17475663480	2960	2960	2960	2960	0
143	20230619	181600	17475663480	2960	2960	2960	2960	0
144	20230619	181500	17475663480	2960	2960	2960	2960	0
145	20230619	181400	17475663480	2960	2960	2960	2960	0
146	20230619	181300	17475663480	2960	2960	2960	2960	0
147	20230619	181200	17475663480	2960	2960	2960	2960	0
148	20230619	181100	17475663480	2960	2960	2960	2960	0
149	20230619	181000	17475663480	2960	2960	2960	2960	0
150	20230619	180900	17475663480	2960	2960	2960	2960	0
151	20230619	180800	17475663480	2960	2960	2960	2960	0
152	20230619	180700	17475663480	2960	2960	2960	2960	55291
153	20230619	180600	17475663480	2960	2960	2960	2960	0
154	20230619	180500	17475663480	2960	2960	2960	2960	0
155	20230619	180400	17475663480	2960	2960	2960	2960	0
156	20230619	180300	17475663480	2960	2960	2960	2960	0
157	20230619	180200	17475663480	2960	2960	2960	2960	0
158	20230619	180100	17475663480	2960	2960	2960	2960	0
159	20230619	180000	17475663480	2960	2960	2960	2960	0
160	20230619	175900	17475663480	2960	2960	2960	2960	0
161	20230619	175800	17475663480	2960	2960	2960	2960	0
162	20230619	175700	17475663480	2960	2960	2960	2960	0
163	20230619	175600	17475663480	2960	2960	2960	2960	0
164	20230619	175500	17475663480	2960	2960	2960	2960	0
165	20230619	175400	17475663480	2960	2960	2960	2960	0
166	20230619	175300	17475663480	2960	2960	2960	2960	0
167	20230619	175200	17475663480	2960	2960	2960	2960	0
168	20230619	175100	17475663480	2960	2960	2960	2960	0
169	20230619	175000	17475663480	2960	2960	2960	2960	0
170	20230619	174900	17475663480	2960	2960	2960	2960	0
171	20230619	174800	17475663480	2960	2960	2960	2960	0
172	20230619	174700	17475663480	2960	2960	2960	2960	0
173	20230619	174600	17475663480	2960	2960	2960	2960	0
174	20230619	174500	17475663480	2960	2960	2960	2960	0
175	20230619	174400	17475663480	2960	2960	2960	2960	0
176	20230619	174300	17475663480	2960	2960	2960	2960	0
177	20230619	174200	17475663480	2960	2960	2960	2960	0
178	20230619	174100	17475663480	2960	2960	2960	2960	0
179	20230619	174000	17475663480	2960	2960	2960	2960	0
180	20230619	173900	17475663480	2960	2960	2960	2960	0
181	20230619	173800	17475663480	2960	2960	2960	2960	0
182	20230619	173700	17475663480	2960	2960	2960	2960	55291
183	20230619	173600	17475663480	2960	2960	2960	2960	0
184	20230619	173500	17475663480	2960	2960	2960	2960	0
185	20230619	173400	17475663480	2960	2960	2960	2960	0
186	20230619	173300	17475663480	2960	2960	2960	2960	0
187	20230619	173200	17475663480	2960	2960	2960	2960	0
188	20230619	173100	17475663480	2960	2960	2960	2960	0
189	20230619	173000	17475663480	2960	2960	2960	2960	0
190	20230619	172900	17475663480	2960	2960	2960	2960	0
191	20230619	172800	17475663480	2960	2960	2960	2960	0
192	20230619	172700	17475663480	2960	2960	2960	2960	0
193	20230619	172600	17475663480	2960	2960	2960	2960	0
194	20230619	172500	17475663480	2960	2960	2960	2960	0
195	20230619	172400	17475663480	2960	2960	2960	2960	0
196	20230619	172300	17475663480	2960	2960	2960	2960	0
197	20230619	172200	17475663480	2960	2960	2960	2960	0
198	20230619	172100	17475663480	2960	2960	2960	2960	0
199	20230619	172000	17475663480	2960	2960	2960	2960	0
200	20230619	171900	17475663480	2960	2960	2960	2960	0
201	20230619	171800	17475663480	2960	2960	2960	2960	0
202	20230619	171700	17475663480	2960	2960	2960	2960	0
203	20230619	171600	17475663480	2960	2960	2960	2960	0
204	20230619	171500	17475663480	2960	2960	2960	2960	0
205	20230619	171400	17475663480	2960	2960	2960	2960	0
206	20230619	171300	17475663480	2960	2960	2960	2960	0
207	20230619	171200	17475663480	2960	2960	2960	2960	0
208	20230619	171100	17475663480	2960	2960	2960	2960	0
209	20230619	171000	17475663480	2960	2960	2960	2960	0
210	20230619	170900	17475663480	2960	2960	2960	2960	0
211	20230619	170800	17475663480	2960	2960	2960	2960	0
212	20230619	170700	17475663480	2960	2960	2960	2960	55291
213	20230619	170600	17475663480	2960	2960	2960	2960	0
214	20230619	170500	17475663480	2960	2960	2960	2960	0
215	20230619	170400	17475663480	2960	2960	2960	2960	0
216	20230619	170300	17475663480	2960	2960	2960	2960	0
217	20230619	170200	17475663480	2960	2960	2960	2960	0
218	20230619	170100	17475663480	2960	2960	2960	2960	0
219	20230619	170000	17475663480	2960	2960	2960	2960	0
220	20230619	165900	17475663480	2960	2960	2960	2960	0
221	20230619	165800	17475663480	2960	2960	2960	2960	0
222	20230619	165700	17475663480	2960	2960	2960	2960	0
223	20230619	165600	17475663480	2960	2960	2960	2960	0
224	20230619	165500	17475663480	2960	2960	2960	2960	0
225	20230619	165400	17475663480	2960	2960	2960	2960	0
226	20230619	165300	17475663480	2960	2960	2960	2960	0
227	20230619	165200	17475663480	2960	2960	2960	2960	0
228	20230619	165100	17475663480	2960	2960	2960	2960	0
229	20230619	165000	17475663480	2960	2960	2960	2960	0
230	20230619	164900	17475663480	2960	2960	2960	2960	0
231	20230619	164800	17475663480	2960	2960	2960	2960	0
232	20230619	164700	17475663480	2960	2960	2960	2960	0
233	20230619	164600	17475663480	2960	2960	2960	2960	0
234	20230619	164500	17475663480	2960	2960	2960	2960	0
235	20230619	164400	17475663480	2960	2960	2960	2960	0
236	20230619	164300	17475663480	2960	2960	2960	2960	0
237	20230619	164200	17475663480	2960	2960	2960	2960	0
238	20230619	164100	17475663480	2960	2960	2960	2960	0
239	20230619	164000	17475663480	2960	2960	2960	2960	0
240	20230619	163900	17475663480	2960	2960	2960	2960	0
241	20230619	163800	17475663480	2960	2960	2960	2960	0
242	20230619	163700	17475663480	2960	2960	2960	2960	55291
243	20230619	163600	17475663480	2960	2960	2960	2960	0
244	20230619	163500	17475663480	2960	2960	2960	2960	0
245	20230619	163400	17475663480	2960	2960	2960	2960	0
246	20230619	163300	17475663480	2960	2960	2960	2960	0
247	20230619	163200	17475663480	2960	2960	2960	2960	0
248	20230619	163100	17475663480	2960	2960	2960	2960	0
249	20230619	163000	17475663480	2960	2960	2960	2960	0
250	20230619	162900	17475663480	2960	2960	2960	2960	0
251	20230619	162800	17475663480	2960	2960	2960	2960	0
252	20230619	162700	17475663480	2960	2960	2960	2960	0
253	20230619	162600	17475663480	2960	2960	2960	2960	0
254	20230619	162500	17475663480	2960	2960	2960	2960	0
255	20230619	162400	17475663480	2960	2960	2960	2960	0
256	20230619	162300	17475663480	2960	2960	2960	2960	0
257	20230619	162200	17475663480	2960	2960	2960	2960	0
258	20230619	162100	17475663480	2960	2960	2960	2960	0
259	20230619	162000	17475663480	2960	2960	2960	2960	0
260	20230619	161900	17475663480	2960	2960	2960	2960	0
261	20230619	161800	17475663480	2960	2960	2960	2960	0
262	20230619	161700	17475663480	2960	2960	2960	2960	0
263	20230619	161600	17475663480	2960	2960	2960	2960	0
264	20230619	161500	17475663480	2960	2960	2960	2960	0
265	20230619	161400	17475663480	2960	2960	2960	2960	0
266	20230619	161300	17475663480	2960	2960	2960	2960	0
267	20230619	161200	17475663480	2960	2960	2960	2960	0
268	20230619	161100	17475663480	2960	2960	2960	2960	0
269	20230619	161000	17475663480	2960	2960	2960	2960	0
270	20230619	160900	17475663480	2960	2960	2960	2960	0
271	20230619	160800	17475663480	2960	2960	2960	2960	0
272	20230619	160700	17475663480	2960	2960	2960	2960	55291
273	20230619	160600	17475663480	2960	2960	2960	2960	0
274	20230619	160500	17475663480	2960	2960	2960	2960	0
275	20230619	160400	17475663480	2960	2960	2960	2960	0
276	20230619	160300	17475663480	2960	2960	2960	2960	0
277	20230619	160200	17475663480	2960	2960	2960	2960	0
278	20230619	160100	17475663480	2960	2960	2960	2960	0
279	20230619	160000	17475663480	2960	2960	2960	2960	0
280	20230619	155900	17475663480	2960	2960	2960	2960	0
281	20230619	155800	17475663480	2960	2960	2960	2960	0
282	20230619	155700	17475663480	2960	2960	2960	2960	0
283	20230619	155600	17475663480	2960	2960	2960	2960	0
284	20230619	155500	17475663480	2960	2960	2960	2960	0
285	20230619	155400	17475663480	2960	2960	2960	2960	0
286	20230619	155300	17475663480	2960	2960	2960	2960	0
287	20230619	155200	17475663480	2960	2960	2960	2960	0
288	20230619	155100	17475663480	2960	2960	2960	2960	0
289	20230619	155000	17475663480	2960	2960	2960	2960	0
290	20230619	154900	17475663480	2960	2960	2960	2960	0
291	20230619	154800	17475663480	2960	2960	2960	2960	0
292	20230619	154700	17475663480	2960	2960	2960	2960	0
293	20230619	154600	17475663480	2960	2960	2960	2960	0
294	20230619	154500	17475663480	2960	2960	2960	2960	0
295	20230619	154400	17475663480	2960	2960	2960	2960	0
296	20230619	154300	17475663480	2960	2960	2960	2960	0
297	20230619	154200	17475663480	2960	2960	2960	2960	0
298	20230619	154100	17475663480	2960	2960	2960	2960	0
299	20230619	154000	17475663480	2960	2960	2960	2960	0
300	20230619	153900	17475663480	2960	2960	2960	2960	0
301	20230619	153800	17475663480	2960	2960	2960	2960	0
302	20230619	153700	17475663480	2960	2960	2960	2960	55291
303	20230619	153600	17475663480	2960	2960	2960	2960	0
304	20230619	153500	17475663480	2960	2960	2960	2960	0
305	20230619	153400	17475663480	2960	2960	2960	2960	0
306	20230619	153300	17475663480	2960	2960	2960	2960	0
307	20230619	153200	17475663480	2960	2960	2960	2960	0
308	20230619	153100	17475663480	2960	2960	2960	2960	0
309	20230619	153000	17475663480	2960	2960	2960	2960	55291
310	20230619	152900	17312002120	3000	3000	3000	3000	0
311	20230619	152800	17312002120	3000	3000	3000	3000	0
312	20230619	152700	17312002120	3000	3000	3000	3000	0
313	20230619	152600	17312002120	3000	3000	3000	3000	0
314	20230619	152500	17312002120	3000	3000	3000	3000	0
315	20230619	152400	17312002120	3000	3000	3000	3000	0
316	20230619	152300	17312002120	3000	3000	3000	3000	0
317	20230619	152200	17312002120	3000	3000	3000	3000	0
318	20230619	152100	17312002120	3000	3000	3000	3000	0
319	20230619	152000	17312002120	3000	3000	3000	3000	0
320	20230619	151900	17312002120	3000	3000	3000	2995	9245
321	20230619	151800	17284269385	3000	2985	3000	2985	3340
322	20230619	151700	17274268900	2985	2985	3000	2980	6560
323	20230619	151600	17254656090	2985	2995	3000	2985	8133
324	20230619	151500	17230331740	2995	3000	3000	2990	1455
325	20230619	151400	17225972135	3000	2990	3000	2990	3257
326	20230619	151300	17216217380	2985	2990	2990	2985	1062
327	20230619	151200	17213046545	2990	3000	3000	2985	2561
328	20230619	151100	17205387975	2990	3000	3000	2990	7005
329	20230619	151000	17184410295	3000	3000	3000	2990	2294
330	20230619	150900	17177542320	3000	2995	3000	2995	3327
331	20230619	150800	17167568520	2990	2995	2995	2990	2416
332	20230619	150700	17160340960	3000	2990	3000	2980	7407
333	20230619	150600	17138185440	2990	2990	3000	2975	10907
334	20230619	150500	17105683460	2990	3005	3005	2990	6098
335	20230619	150400	17087389920	3005	3005	3010	3005	1442
336	20230619	150300	17083055360	3010	3005	3010	3005	5263
337	20230619	150200	17067239335	3010	3015	3015	3005	9204
338	20230619	150100	17039533175	3020	3020	3025	3020	1910
339	20230619	150000	17033764950	3015	3015	3035	3015	22569
340	20230619	145900	16965555420	3010	3010	3015	3010	1155
341	20230619	145800	16962076930	3010	3010	3015	3010	1428
342	20230619	145700	16957778645	3010	3010	3010	3010	1996
343	20230619	145600	16951770685	3010	3010	3015	3010	2052
344	20230619	145500	16945593255	3015	3010	3015	3005	7166
345	20230619	145400	16924026325	3015	3015	3015	3015	2
346	20230619	145300	16924020295	3015	3015	3015	3000	2331
347	20230619	145200	16917010620	3020	3015	3020	3005	4937
348	20230619	145100	16902128095	3015	3010	3015	3005	4590
349	20230619	145000	16888311700	3010	3010	3010	3005	4854
350	20230619	144900	16873705425	3010	3000	3010	3000	8572
351	20230619	144800	16847970895	3000	2995	3005	2995	2128
352	20230619	144700	16841582665	2995	3000	3005	2995	3112
353	20230619	144600	16832239000	3000	2985	3000	2985	3975
354	20230619	144500	16820327655	2985	2980	2985	2975	1662
355	20230619	144400	16815367870	2975	2995	2995	2970	4312
356	20230619	144300	16802522905	2985	2990	2990	2980	4259
357	20230619	144200	16789805690	2985	2990	2990	2985	1978
358	20230619	144100	16783898420	2990	2995	2995	2990	11300
359	20230619	144000	16750110070	3000	3000	3000	2990	4477
360	20230619	143900	16736691935	3000	3000	3005	3000	1341
361	20230619	143800	16732667130	3000	3005	3010	3000	2439
362	20230619	143700	16725335310	3010	3005	3010	2995	3265
363	20230619	143600	16715521750	3000	2990	3005	2990	4896
364	20230619	143500	16700832575	2990	2985	2995	2985	2482
365	20230619	143400	16693407095	2985	3000	3000	2985	7715
366	20230619	143300	16670333090	2995	3000	3000	2995	642
367	20230619	143200	16668410025	3000	3015	3015	3000	10794
368	20230619	143100	16636003480	3010	2995	3025	2995	11303
369	20230619	143000	16602002955	2995	2995	3000	2995	609
370	20230619	142900	16600178980	2995	2990	2995	2985	2265
371	20230619	142800	16593402125	2985	2980	3000	2980	3656
372	20230619	142700	16582498025	3000	2990	3000	2980	2271
373	20230619	142600	16575715680	3000	2990	3000	2990	930
374	20230619	142500	16572930230	2975	2975	2975	2975	94
375	20230619	142400	16572650580	2975	2980	2980	2975	4485
376	20230619	142300	16559292220	2980	2985	2985	2970	4422
377	20230619	142200	16546112390	2985	2990	2990	2980	4315
378	20230619	142100	16533223505	2995	3010	3010	2995	1498
379	20230619	142000	16528725655	3010	3000	3015	2995	10671
380	20230619	141900	16496680285	2995	2990	3000	2985	5202
381	20230619	141800	16481118505	2995	3000	3000	2990	763
382	20230619	141700	16478832190	2990	3005	3005	2985	2372
383	20230619	141600	16471745915	2995	3005	3005	2995	100
384	20230619	141500	16471446405	3005	3000	3005	2995	557
385	20230619	141400	16469772685	3000	3005	3010	3000	1388
386	20230619	141300	16465606375	3010	2990	3010	2990	2763
387	20230619	141200	16457323655	2990	3000	3000	2990	231
388	20230619	141100	16456632875	3000	3000	3000	2980	3327
389	20230619	141000	16446671705	2980	2985	2990	2980	2672
390	20230619	140900	16438684365	2970	2985	2995	2970	3264
391	20230619	140800	16428951125	2985	2995	3000	2985	2809
392	20230619	140700	16420554555	2985	2980	3000	2980	1751
393	20230619	140600	16415325560	2980	3000	3010	2980	15590
394	20230619	140500	16368794025	3000	2985	3005	2980	14979
395	20230619	140400	16323882075	2985	2980	2990	2970	2824
396	20230619	140300	16315441415	2965	2980	2990	2965	13464
397	20230619	140200	16275412305	2985	2965	2990	2965	5085
398	20230619	140100	16260264435	2965	2965	2965	2945	10842
399	20230619	140000	16228189855	2965	2950	2975	2935	12238
400	20230619	135900	16191943630	2950	2980	2995	2930	40249
401	20230619	135800	16072849510	2975	2980	2985	2970	15749
402	20230619	135700	16026000945	2970	2985	2995	2970	7759
403	20230619	135600	16002881765	2985	3000	3000	2985	15772
404	20230619	135500	15955751775	3000	2995	3005	2990	7972
405	20230619	135400	15931849220	2995	3005	3005	2995	3341
406	20230619	135300	15921834745	3005	3015	3015	3005	2255
407	20230619	135200	15915051840	3015	3020	3020	3010	1418
408	20230619	135100	15910781025	3015	3020	3025	3015	2534
409	20230619	135000	15903130915	3025	3025	3030	3020	3381
410	20230619	134900	15892912040	3020	3010	3030	3010	4822
411	20230619	134800	15878341250	3010	3015	3025	3010	2171
412	20230619	134700	15871803230	3010	3015	3015	3010	4413
413	20230619	134600	15858519915	3015	3005	3015	3005	2645
414	20230619	134500	15850571500	3005	3025	3025	3005	826
415	20230619	134400	15848079035	3025	3000	3030	3000	1920
416	20230619	134300	15842291875	3005	3005	3015	3005	2084
417	20230619	134200	15836029315	3005	2995	3020	2990	3957
418	20230619	134100	15824177140	2995	3005	3020	2995	3838
419	20230619	134000	15812663595	3000	3010	3015	2995	14340
420	20230619	133900	15769586985	3010	3010	3025	3010	6547
421	20230619	133800	15749864170	3010	3020	3020	3005	4517
422	20230619	133700	15736253780	3020	3025	3030	3020	10883
423	20230619	133600	15703381495	3030	3035	3040	3020	9561
424	20230619	133500	15674417690	3040	3045	3050	3030	12203
425	20230619	133400	15637295855	3050	3045	3055	3035	12668
426	20230619	133300	15598693120	3055	3030	3055	3030	4425
427	20230619	133200	15585228100	3035	3025	3035	3025	918
428	20230619	133100	15582443655	3035	3025	3035	3025	3695
429	20230619	133000	15571255135	3035	3050	3055	3025	18440
430	20230619	132900	15515288940	3055	3045	3065	3035	25322
431	20230619	132800	15438012600	3055	3050	3065	3030	16980
432	20230619	132700	15386172755	3055	3030	3060	3025	8951
433	20230619	132600	15358879675	3025	3025	3030	3025	231
434	20230619	132500	15358180150	3025	3025	3030	3020	5563
435	20230619	132400	15341350145	3025	3030	3035	3025	1465
436	20230619	132300	15336912740	3040	3030	3065	3030	23755
437	20230619	132200	15264387910	3030	3040	3040	3030	215
438	20230619	132100	15263736435	3030	3010	3040	2990	17489
439	20230619	132000	15211065235	3000	3020	3020	3000	1545
440	20230619	131900	15206424485	3020	3020	3020	3020	891
441	20230619	131800	15203733665	3025	3025	3025	3000	2605
442	20230619	131700	15195902640	3025	3025	3025	3010	1612
443	20230619	131600	15191049070	3025	3020	3025	3005	692
444	20230619	131500	15188961405	3015	3005	3030	3005	3894
445	20230619	131400	15177210245	3010	3015	3015	3000	3933
446	20230619	131300	15165378425	2995	3020	3020	2995	3833
447	20230619	131200	15153871290	3020	3005	3020	3005	3947
448	20230619	131100	15142004160	2990	3015	3015	2980	19024
449	20230619	131000	15084941080	3005	3015	3025	3005	14054
450	20230619	130900	15042628290	3015	3020	3020	3015	1986
451	20230619	130800	15036630815	3020	3025	3030	3005	4001
452	20230619	130700	15024595105	3025	3035	3035	3005	8530
453	20230619	130600	14998868600	3035	3035	3040	3030	1505
454	20230619	130500	14994304470	3040	3045	3045	3040	1468
455	20230619	130400	14989839570	3045	3040	3045	3040	2664
456	20230619	130300	14981728635	3035	3025	3035	3020	4416
457	20230619	130200	14968343000	3025	3020	3025	3020	4007
458	20230619	130100	14956226055	3020	3025	3030	3020	6150
459	20230619	130000	14937639600	3030	3030	3040	3025	4967
460	20230619	125900	14922596895	3040	3050	3055	3035	10659
461	20230619	125800	14890142355	3050	3045	3050	3035	18163
462	20230619	125700	14834861350	3045	3040	3045	3040	4587
463	20230619	125600	14820903875	3040	3035	3040	3025	4488
464	20230619	125500	14807283510	3035	3025	3035	3015	10919
465	20230619	125400	14774238750	3025	3045	3045	3025	11983
466	20230619	125300	14737871705	3040	3020	3045	3015	14669
467	20230619	125200	14693353090	3015	3020	3020	3015	4747
468	20230619	125100	14679028620	3020	3010	3020	3010	2821
469	20230619	125000	14670512015	3015	3010	3020	3010	3070
470	20230619	124900	14661257510	3020	3000	3020	2995	4181
471	20230619	124800	14648698400	2995	3010	3010	2995	6850
472	20230619	124700	14628136810	3015	3010	3015	3010	2128
473	20230619	124600	14621724435	3010	3000	3010	2995	3391
474	20230619	124500	14611532900	2995	2990	3000	2990	5749
475	20230619	124400	14594336915	2995	3005	3005	2990	8127
476	20230619	124300	14570001520	3010	3000	3010	2995	2300
477	20230619	124200	14563095950	3000	3010	3015	3000	4748
478	20230619	124100	14548822410	3010	2990	3010	2985	12868
479	20230619	124000	14510243355	2995	2995	2995	2980	3217
480	20230619	123900	14500648075	2995	2995	3000	2975	21589
481	20230619	123800	14436315450	2995	2985	3005	2980	15611
482	20230619	123700	14389577925	2990	2975	2990	2965	18183
483	20230619	123600	14335436575	2975	2960	2975	2960	23142
484	20230619	123500	14266892845	2960	2985	2990	2960	39940
485	20230619	123400	14148025935	2985	2990	3000	2980	10633
486	20230619	123300	14116274195	2975	2995	3000	2975	48838
487	20230619	123200	13970572225	2995	3025	3025	2985	56497
488	20230619	123100	13800995480	3025	3045	3050	3020	33800
489	20230619	123000	13698426040	3045	3050	3050	3035	13048
490	20230619	122900	13658732415	3040	3040	3050	3030	39629
491	20230619	122800	13538406725	3050	3055	3060	3040	14795
492	20230619	122700	13493326395	3055	3070	3070	3050	7189
493	20230619	122600	13471354455	3070	3065	3070	3060	2766
494	20230619	122500	13462885515	3065	3095	3105	3045	31429
495	20230619	122400	13366477520	3095	3070	3110	3070	37061
496	20230619	122300	13251851290	3070	3070	3070	3055	14014
497	20230619	122200	13208947085	3075	3050	3075	3035	21619
498	20230619	122100	13143022695	3050	3060	3090	3050	29043
499	20230619	122000	13054188900	3065	3090	3095	3065	22161
500	20230619	121900	12985982635	3090	3065	3095	3060	22004
501	20230619	121800	12918417985	3070	3070	3085	3050	64079
502	20230619	121700	12722255770	3075	3085	3090	3070	33865
503	20230619	121600	12618043415	3085	3125	3125	3080	53835
504	20230619	121500	12451389300	3125	3155	3160	3115	36919
505	20230619	121400	12335635440	3155	3125	3170	3125	52454
506	20230619	121300	12170756715	3130	3160	3160	3125	66656
507	20230619	121200	11961044210	3155	3125	3160	3110	61891
508	20230619	121100	11766871660	3125	3120	3125	3105	19212
509	20230619	121000	11706992605	3105	3135	3150	3075	66230
510	20230619	120900	11501009775	3115	3160	3170	3115	50797
511	20230619	120800	11340948020	3165	3150	3165	3130	34936
512	20230619	120700	11230944150	3150	3170	3200	3125	103245
513	20230619	120600	10903175945	3170	3150	3195	3150	105797
514	20230619	120500	10567117440	3160	3075	3180	3075	104900
515	20230619	120400	10238982120	3085	3065	3090	3045	89721
516	20230619	120300	9964075040	3065	3125	3125	3020	178444
517	20230619	120200	9414893890	3125	3125	3165	3120	52590
518	20230619	120100	9250035885	3140	3150	3170	3125	49138
519	20230619	120000	9095561050	3150	3175	3180	3140	60362
520	20230619	115900	8905028090	3175	3170	3180	3135	68203
521	20230619	115800	8689874900	3175	3130	3190	3120	88121
522	20230619	115700	8412921315	3130	3165	3200	3130	89951
523	20230619	115600	8127372675	3165	3230	3230	3165	92280
524	20230619	115500	7832126070	3225	3215	3240	3155	154253
525	20230619	115400	7337790195	3215	3210	3255	3205	118747
526	20230619	115300	6954371090	3210	3180	3255	3180	125158
527	20230619	115200	6551747810	3195	3265	3290	3175	234425
528	20230619	115100	5792321310	3270	3195	3270	3115	344968
529	20230619	115000	4689075355	3190	3115	3200	3110	280572
530	20230619	114900	3801504920	3125	3005	3125	3000	265104
531	20230619	114800	2991080170	3005	2995	3005	2995	66451
532	20230619	114700	2791993010	2980	2980	2980	2980	0
533	20230619	114600	2791993010	2980	2980	2980	2975	28335
534	20230619	114500	2707581100	2980	2960	2980	2955	23839
535	20230619	114400	2636700210	2960	2970	2975	2955	8328
536	20230619	114300	2611969065	2970	2970	2975	2950	19564
537	20230619	114200	2553899360	2970	2945	2970	2940	24290
538	20230619	114100	2482134615	2940	2930	2940	2930	4392
539	20230619	114000	2469235255	2930	2925	2935	2915	8329
540	20230619	113900	2444913980	2930	2935	2935	2925	2197
541	20230619	113800	2438474480	2935	2935	2940	2930	5041
542	20230619	113700	2423692270	2935	2940	2940	2935	1115
543	20230619	113600	2420419345	2940	2930	2950	2930	3912
544	20230619	113500	2408890160	2935	2930	2950	2930	2896
545	20230619	113400	2400368745	2930	2940	2945	2925	2856
546	20230619	113300	2391977555	2940	2945	2945	2925	837
547	20230619	113200	2389517980	2925	2940	2945	2925	1803
548	20230619	113100	2384217570	2940	2940	2940	2925	4308
549	20230619	113000	2371586405	2935	2940	2950	2920	11451
550	20230619	112900	2337913470	2940	2945	2950	2940	9191
551	20230619	112800	2310829765	2945	2935	2945	2935	11257
552	20230619	112700	2277723005	2940	2935	2940	2935	1804
553	20230619	112600	2272421570	2925	2935	2935	2925	1088
554	20230619	112500	2269228410	2935	2935	2935	2925	2131
555	20230619	112400	2262981060	2935	2930	2940	2920	12093
556	20230619	112300	2227492375	2930	2940	2945	2920	10333
557	20230619	112200	2197236880	2940	2930	2940	2925	2657
558	20230619	112100	2189450580	2925	2935	2945	2925	6905
559	20230619	112000	2169202780	2940	2935	2950	2935	17955
560	20230619	111900	2116384730	2935	2930	2935	2930	3332
561	20230619	111800	2106621965	2935	2915	2935	2910	17994
562	20230619	111700	2054007200	2915	2915	2920	2915	2376
563	20230619	111600	2047075235	2915	2920	2925	2910	4722
564	20230619	111500	2033287945	2920	2915	2920	2905	1347
565	20230619	111400	2029359950	2915	2915	2915	2915	672
566	20230619	111300	2027401070	2915	2910	2915	2905	2238
567	20230619	111200	2020889730	2905	2900	2905	2895	3976
568	20230619	111100	2009349870	2895	2895	2900	2890	2236
569	20230619	111000	2002879140	2875	2895	2895	2875	4089
570	20230619	110900	1991082145	2880	2890	2890	2880	1333
571	20230619	110800	1987232740	2890	2905	2905	2890	823
572	20230619	110700	1984847120	2905	2905	2905	2905	579
573	20230619	110600	1983165125	2905	2880	2905	2880	5433
574	20230619	110500	1967437120	2865	2885	2885	2865	10709
575	20230619	110400	1936706735	2890	2900	2900	2890	2028
576	20230619	110300	1930845715	2900	2900	2900	2890	530
577	20230619	110200	1929309715	2885	2885	2900	2885	1113
578	20230619	110100	1926096935	2885	2900	2900	2885	856
579	20230619	110000	1923619860	2900	2875	2900	2870	4640
580	20230619	105900	1910221940	2870	2885	2890	2870	2611
581	20230619	105800	1902708060	2885	2900	2900	2885	2568
582	20230619	105700	1895283400	2905	2910	2910	2900	3205
583	20230619	105600	1885975865	2915	2925	2925	2900	1356
584	20230619	105500	1882023110	2905	2925	2925	2900	10885
585	20230619	105400	1850342120	2925	2900	2930	2880	23279
586	20230619	105300	1782493120	2905	2895	2910	2895	21084
587	20230619	105200	1721391500	2895	2890	2895	2890	3002
588	20230619	105100	1712714195	2890	2880	2890	2865	7927
589	20230619	105000	1689840895	2880	2875	2880	2875	1749
590	20230619	104900	1684811525	2875	2875	2875	2875	3195
591	20230619	104800	1675625900	2860	2860	2860	2860	417
592	20230619	104700	1674433280	2860	2855	2860	2855	658
593	20230619	104600	1672551490	2860	2855	2860	2855	941
594	20230619	104500	1669862435	2855	2850	2875	2850	43
595	20230619	104400	1669739330	2875	2850	2875	2850	10462
596	20230619	104300	1639677430	2850	2855	2855	2850	1111
597	20230619	104200	1636509690	2860	2875	2875	2860	2265
598	20230619	104100	1630020405	2875	2870	2880	2860	2143
599	20230619	104000	1623874415	2880	2875	2880	2860	1032
600	20230619	103900	1620906590	2875	2865	2875	2865	1693
601	20230619	103800	1616049790	2865	2855	2865	2855	1611
602	20230619	103700	1611450375	2850	2850	2850	2850	1950
603	20230619	103600	1605892875	2850	2870	2870	2850	1257
604	20230619	103500	1602302110	2870	2870	2885	2870	825
605	20230619	103400	1599926690	2885	2880	2890	2870	3990
606	20230619	103300	1588446060	2880	2885	2885	2875	417
607	20230619	103200	1587246830	2885	2880	2885	2875	1026
608	20230619	103100	1584289410	2880	2870	2880	2850	7030
609	20230619	103000	1564104200	2870	2860	2870	2840	7401
610	20230619	102900	1542960940	2880	2885	2885	2860	4917
611	20230619	102800	1528820240	2885	2880	2895	2870	14345
612	20230619	102700	1487383820	2885	2865	2885	2855	6250
613	20230619	102600	1469416920	2870	2855	2870	2845	5722
614	20230619	102500	1453045565	2860	2870	2875	2860	5145
615	20230619	102400	1438299635	2870	2870	2875	2865	3787
616	20230619	102300	1427427505	2870	2880	2885	2860	9433
617	20230619	102200	1400322085	2880	2865	2880	2850	24522
618	20230619	102100	1329905015	2865	2835	2865	2830	28123
619	20230619	102000	1249730085	2835	2830	2835	2830	1355
620	20230619	101900	1245891095	2840	2840	2840	2840	439
621	20230619	101800	1244644335	2830	2825	2835	2825	2783
622	20230619	101700	1236759815	2825	2825	2825	2825	217
623	20230619	101600	1236146790	2815	2815	2815	2815	80
624	20230619	101500	1235921590	2815	2815	2815	2815	0
625	20230619	101400	1235921590	2815	2800	2815	2800	3876
626	20230619	101300	1225041015	2805	2800	2805	2800	1268
627	20230619	101200	1221484540	2800	2805	2805	2800	752
628	20230619	101100	1219375280	2805	2800	2805	2800	154
629	20230619	101000	1218943365	2800	2800	2800	2800	182
630	20230619	100900	1218433765	2800	2805	2805	2800	5268
631	20230619	100800	1203672035	2810	2815	2825	2810	3293
632	20230619	100700	1194416085	2815	2825	2825	2815	899
633	20230619	100600	1191885310	2825	2825	2825	2825	440
634	20230619	100500	1190642310	2825	2825	2825	2825	852
635	20230619	100400	1188235410	2825	2810	2825	2805	6708
636	20230619	100300	1169408345	2810	2810	2810	2810	6301
637	20230619	100200	1151702535	2810	2820	2820	2810	6002
638	20230619	100100	1134815465	2815	2820	2820	2815	4900
639	20230619	100000	1121013715	2820	2830	2830	2820	203
640	20230619	095900	1120439250	2825	2830	2830	2820	8648
641	20230619	095800	1096008990	2830	2835	2835	2830	746
642	20230619	095700	1093897310	2835	2840	2840	2835	899
643	20230619	095600	1091347860	2840	2855	2855	2840	1077
644	20230619	095500	1088278180	2855	2835	2855	2835	8619
645	20230619	095400	1063727640	2825	2835	2840	2820	11769
646	20230619	095300	1030473580	2840	2840	2840	2830	1527
647	20230619	095200	1026148145	2840	2850	2850	2840	637
648	20230619	095100	1024334150	2850	2840	2850	2825	7479
649	20230619	095000	1003161940	2840	2805	2840	2805	4495
650	20230619	094900	990454020	2805	2805	2805	2800	2664
651	20230619	094800	982987360	2805	2815	2815	2805	1307
652	20230619	094700	979315160	2805	2800	2820	2800	4278
653	20230619	094600	967271650	2800	2820	2820	2800	1009
654	20230619	094500	964439030	2820	2810	2820	2805	728
655	20230619	094400	962392925	2820	2810	2825	2810	6617
656	20230619	094300	943775390	2810	2830	2830	2810	2196
657	20230619	094200	937576285	2830	2820	2830	2820	6778
658	20230619	094100	918446810	2820	2820	2825	2805	1822
659	20230619	094000	913328080	2815	2835	2835	2805	1602
660	20230619	093900	908817500	2830	2820	2830	2815	1991
661	20230619	093800	903196685	2815	2815	2825	2805	1796
662	20230619	093700	898143745	2815	2810	2815	2810	729
663	20230619	093600	896091615	2810	2850	2850	2805	13433
664	20230619	093500	858238240	2850	2845	2855	2830	16649
665	20230619	093400	810910450	2845	2785	2850	2785	37580
666	20230619	093300	704425910	2770	2770	2780	2765	1166
667	20230619	093200	701197020	2770	2780	2780	2765	6761
668	20230619	093100	682470670	2790	2785	2790	2780	1097
669	20230619	093000	679414860	2785	2795	2795	2785	345
670	20230619	092900	678452165	2790	2790	2795	2775	5548
671	20230619	092800	663018640	2790	2790	2790	2790	120
672	20230619	092700	662683840	2790	2775	2790	2770	8270
673	20230619	092600	639683850	2775	2780	2780	2770	6088
674	20230619	092500	622777060	2780	2800	2805	2780	7816
675	20230619	092400	600956385	2815	2820	2830	2815	16530
676	20230619	092300	554298980	2820	2810	2820	2810	2229
677	20230619	092200	548023520	2810	2800	2820	2795	4914
678	20230619	092100	534250370	2795	2800	2815	2790	7890
679	20230619	092000	512142175	2800	2820	2825	2800	10742
680	20230619	091900	481952030	2820	2815	2830	2805	20112
681	20230619	091800	425317570	2815	2795	2815	2785	10473
682	20230619	091700	395911345	2790	2780	2795	2775	4434
683	20230619	091600	383550020	2780	2780	2790	2770	5670
684	20230619	091500	367802830	2780	2765	2780	2765	2041
685	20230619	091400	362151065	2765	2800	2810	2760	9212
686	20230619	091300	336495495	2805	2750	2810	2750	20025
687	20230619	091200	280619630	2750	2765	2765	2745	3280
688	20230619	091100	271603010	2770	2750	2770	2730	15013
689	20230619	091000	230315635	2740	2750	2750	2730	3044
690	20230619	090900	221954305	2750	2750	2755	2715	5223
691	20230619	090800	207650295	2745	2740	2745	2720	7364
692	20230619	090700	187519630	2740	2705	2740	2700	6501
693	20230619	090600	169786220	2705	2695	2705	2695	17
694	20230619	090500	169740395	2695	2675	2700	2675	5407
695	20230619	090400	155226205	2700	2700	2700	2660	26388
696	20230619	090300	84501690	2695	2695	2695	2695	855
697	20230619	090200	82197465	2700	2725	2730	2700	16013
698	20230619	090100	38812230	2735	2725	2735	2725	10050
699	20230619	090000	11425480	2725	2710	2725	2710	4216