KissMeData/204620/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183200	1667918530	4065	4065	4065	4065	8557
3	20230619	183100	1667918530	4065	4065	4065	4065	0
4	20230619	183000	1667918530	4065	4065	4065	4065	0
5	20230619	182900	1667918530	4065	4065	4065	4065	0
6	20230619	182800	1667918530	4065	4065	4065	4065	0
7	20230619	182700	1667918530	4065	4065	4065	4065	0
8	20230619	182600	1667918530	4065	4065	4065	4065	0
9	20230619	182500	1667918530	4065	4065	4065	4065	0
10	20230619	182400	1667918530	4065	4065	4065	4065	0
11	20230619	182300	1667918530	4065	4065	4065	4065	0
12	20230619	182200	1667918530	4065	4065	4065	4065	0
13	20230619	182100	1667918530	4065	4065	4065	4065	0
14	20230619	182000	1667918530	4065	4065	4065	4065	0
15	20230619	181900	1667918530	4065	4065	4065	4065	0
16	20230619	181800	1667918530	4065	4065	4065	4065	0
17	20230619	181700	1667918530	4065	4065	4065	4065	0
18	20230619	181600	1667918530	4065	4065	4065	4065	0
19	20230619	181500	1667918530	4065	4065	4065	4065	0
20	20230619	181400	1667918530	4065	4065	4065	4065	0
21	20230619	181300	1667918530	4065	4065	4065	4065	0
22	20230619	181200	1667918530	4065	4065	4065	4065	0
23	20230619	181100	1667918530	4065	4065	4065	4065	0
24	20230619	181000	1667918530	4065	4065	4065	4065	0
25	20230619	180900	1667918530	4065	4065	4065	4065	0
26	20230619	180800	1667918530	4065	4065	4065	4065	0
27	20230619	180700	1667918530	4065	4065	4065	4065	0
28	20230619	180600	1667918530	4065	4065	4065	4065	0
29	20230619	180500	1667918530	4065	4065	4065	4065	0
30	20230619	180400	1667918530	4065	4065	4065	4065	0
31	20230619	180300	1667918530	4065	4065	4065	4065	0
32	20230619	180200	1667918530	4065	4065	4065	4065	8557
33	20230619	180100	1667918530	4065	4065	4065	4065	0
34	20230619	180000	1667918530	4065	4065	4065	4065	0
35	20230619	175900	1667918530	4065	4065	4065	4065	0
36	20230619	175800	1667918530	4065	4065	4065	4065	0
37	20230619	175700	1667918530	4065	4065	4065	4065	0
38	20230619	175600	1667918530	4065	4065	4065	4065	0
39	20230619	175500	1667918530	4065	4065	4065	4065	0
40	20230619	175400	1667918530	4065	4065	4065	4065	0
41	20230619	175300	1667918530	4065	4065	4065	4065	0
42	20230619	175200	1667918530	4065	4065	4065	4065	0
43	20230619	175100	1667918530	4065	4065	4065	4065	0
44	20230619	175000	1667918530	4065	4065	4065	4065	0
45	20230619	174900	1667918530	4065	4065	4065	4065	0
46	20230619	174800	1667918530	4065	4065	4065	4065	0
47	20230619	174700	1667918530	4065	4065	4065	4065	0
48	20230619	174600	1667918530	4065	4065	4065	4065	0
49	20230619	174500	1667918530	4065	4065	4065	4065	0
50	20230619	174400	1667918530	4065	4065	4065	4065	0
51	20230619	174300	1667918530	4065	4065	4065	4065	0
52	20230619	174200	1667918530	4065	4065	4065	4065	0
53	20230619	174100	1667918530	4065	4065	4065	4065	0
54	20230619	174000	1667918530	4065	4065	4065	4065	0
55	20230619	173900	1667918530	4065	4065	4065	4065	0
56	20230619	173800	1667918530	4065	4065	4065	4065	0
57	20230619	173700	1667918530	4065	4065	4065	4065	0
58	20230619	173600	1667918530	4065	4065	4065	4065	0
59	20230619	173500	1667918530	4065	4065	4065	4065	0
60	20230619	173400	1667918530	4065	4065	4065	4065	0
61	20230619	173300	1667918530	4065	4065	4065	4065	0
62	20230619	173200	1667918530	4065	4065	4065	4065	8557
63	20230619	173100	1667918530	4065	4065	4065	4065	0
64	20230619	173000	1667918530	4065	4065	4065	4065	0
65	20230619	172900	1667918530	4065	4065	4065	4065	0
66	20230619	172800	1667918530	4065	4065	4065	4065	0
67	20230619	172700	1667918530	4065	4065	4065	4065	0
68	20230619	172600	1667918530	4065	4065	4065	4065	0
69	20230619	172500	1667918530	4065	4065	4065	4065	0
70	20230619	172400	1667918530	4065	4065	4065	4065	0
71	20230619	172300	1667918530	4065	4065	4065	4065	0
72	20230619	172200	1667918530	4065	4065	4065	4065	0
73	20230619	172100	1667918530	4065	4065	4065	4065	0
74	20230619	172000	1667918530	4065	4065	4065	4065	0
75	20230619	171900	1667918530	4065	4065	4065	4065	0
76	20230619	171800	1667918530	4065	4065	4065	4065	0
77	20230619	171700	1667918530	4065	4065	4065	4065	0
78	20230619	171600	1667918530	4065	4065	4065	4065	0
79	20230619	171500	1667918530	4065	4065	4065	4065	0
80	20230619	171400	1667918530	4065	4065	4065	4065	0
81	20230619	171300	1667918530	4065	4065	4065	4065	0
82	20230619	171200	1667918530	4065	4065	4065	4065	0
83	20230619	171100	1667918530	4065	4065	4065	4065	0
84	20230619	171000	1667918530	4065	4065	4065	4065	0
85	20230619	170900	1667918530	4065	4065	4065	4065	0
86	20230619	170800	1667918530	4065	4065	4065	4065	0
87	20230619	170700	1667918530	4065	4065	4065	4065	0
88	20230619	170600	1667918530	4065	4065	4065	4065	0
89	20230619	170500	1667918530	4065	4065	4065	4065	0
90	20230619	170400	1667918530	4065	4065	4065	4065	0
91	20230619	170300	1667918530	4065	4065	4065	4065	0
92	20230619	170200	1667918530	4065	4065	4065	4065	8557
93	20230619	170100	1667918530	4065	4065	4065	4065	0
94	20230619	170000	1667918530	4065	4065	4065	4065	0
95	20230619	165900	1667918530	4065	4065	4065	4065	0
96	20230619	165800	1667918530	4065	4065	4065	4065	0
97	20230619	165700	1667918530	4065	4065	4065	4065	0
98	20230619	165600	1667918530	4065	4065	4065	4065	0
99	20230619	165500	1667918530	4065	4065	4065	4065	0
100	20230619	165400	1667918530	4065	4065	4065	4065	0
101	20230619	165300	1667918530	4065	4065	4065	4065	0
102	20230619	165200	1667918530	4065	4065	4065	4065	0
103	20230619	165100	1667918530	4065	4065	4065	4065	0
104	20230619	165000	1667918530	4065	4065	4065	4065	0
105	20230619	164900	1667918530	4065	4065	4065	4065	0
106	20230619	164800	1667918530	4065	4065	4065	4065	0
107	20230619	164700	1667918530	4065	4065	4065	4065	0
108	20230619	164600	1667918530	4065	4065	4065	4065	0
109	20230619	164500	1667918530	4065	4065	4065	4065	0
110	20230619	164400	1667918530	4065	4065	4065	4065	0
111	20230619	164300	1667918530	4065	4065	4065	4065	0
112	20230619	164200	1667918530	4065	4065	4065	4065	0
113	20230619	164100	1667918530	4065	4065	4065	4065	0
114	20230619	164000	1667918530	4065	4065	4065	4065	0
115	20230619	163900	1667918530	4065	4065	4065	4065	0
116	20230619	163800	1667918530	4065	4065	4065	4065	0
117	20230619	163700	1667918530	4065	4065	4065	4065	0
118	20230619	163600	1667918530	4065	4065	4065	4065	0
119	20230619	163500	1667918530	4065	4065	4065	4065	0
120	20230619	163400	1667918530	4065	4065	4065	4065	0
121	20230619	163300	1667918530	4065	4065	4065	4065	0
122	20230619	163200	1667918530	4065	4065	4065	4065	8557
123	20230619	163100	1667918530	4065	4065	4065	4065	0
124	20230619	163000	1667918530	4065	4065	4065	4065	0
125	20230619	162900	1667918530	4065	4065	4065	4065	0
126	20230619	162800	1667918530	4065	4065	4065	4065	0
127	20230619	162700	1667918530	4065	4065	4065	4065	0
128	20230619	162600	1667918530	4065	4065	4065	4065	0
129	20230619	162500	1667918530	4065	4065	4065	4065	0
130	20230619	162400	1667918530	4065	4065	4065	4065	0
131	20230619	162300	1667918530	4065	4065	4065	4065	0
132	20230619	162200	1667918530	4065	4065	4065	4065	0
133	20230619	162100	1667918530	4065	4065	4065	4065	0
134	20230619	162000	1667918530	4065	4065	4065	4065	0
135	20230619	161900	1667918530	4065	4065	4065	4065	0
136	20230619	161800	1667918530	4065	4065	4065	4065	0
137	20230619	161700	1667918530	4065	4065	4065	4065	0
138	20230619	161600	1667918530	4065	4065	4065	4065	0
139	20230619	161500	1667918530	4065	4065	4065	4065	0
140	20230619	161400	1667918530	4065	4065	4065	4065	0
141	20230619	161300	1667918530	4065	4065	4065	4065	0
142	20230619	161200	1667918530	4065	4065	4065	4065	0
143	20230619	161100	1667918530	4065	4065	4065	4065	0
144	20230619	161000	1667918530	4065	4065	4065	4065	0
145	20230619	160900	1667918530	4065	4065	4065	4065	0
146	20230619	160800	1667918530	4065	4065	4065	4065	0
147	20230619	160700	1667918530	4065	4065	4065	4065	0
148	20230619	160600	1667918530	4065	4065	4065	4065	0
149	20230619	160500	1667918530	4065	4065	4065	4065	0
150	20230619	160400	1667918530	4065	4065	4065	4065	0
151	20230619	160300	1667918530	4065	4065	4065	4065	0
152	20230619	160200	1667918530	4065	4065	4065	4065	8557
153	20230619	160100	1667918530	4065	4065	4065	4065	0
154	20230619	160000	1667918530	4065	4065	4065	4065	0
155	20230619	155900	1667918530	4065	4065	4065	4065	0
156	20230619	155800	1667918530	4065	4065	4065	4065	0
157	20230619	155700	1667918530	4065	4065	4065	4065	0
158	20230619	155600	1667918530	4065	4065	4065	4065	0
159	20230619	155500	1667918530	4065	4065	4065	4065	0
160	20230619	155400	1667918530	4065	4065	4065	4065	0
161	20230619	155300	1667918530	4065	4065	4065	4065	0
162	20230619	155200	1667918530	4065	4065	4065	4065	0
163	20230619	155100	1667918530	4065	4065	4065	4065	0
164	20230619	155000	1667918530	4065	4065	4065	4065	0
165	20230619	154900	1667918530	4065	4065	4065	4065	0
166	20230619	154800	1667918530	4065	4065	4065	4065	0
167	20230619	154700	1667918530	4065	4065	4065	4065	0
168	20230619	154600	1667918530	4065	4065	4065	4065	0
169	20230619	154500	1667918530	4065	4065	4065	4065	0
170	20230619	154400	1667918530	4065	4065	4065	4065	0
171	20230619	154300	1667918530	4065	4065	4065	4065	0
172	20230619	154200	1667918530	4065	4065	4065	4065	0
173	20230619	154100	1667918530	4065	4065	4065	4065	0
174	20230619	154000	1667918530	4065	4065	4065	4065	0
175	20230619	153900	1667918530	4065	4065	4065	4065	0
176	20230619	153800	1667918530	4065	4065	4065	4065	0
177	20230619	153700	1667918530	4065	4065	4065	4065	0
178	20230619	153600	1667918530	4065	4065	4065	4065	0
179	20230619	153500	1667918530	4065	4065	4065	4065	0
180	20230619	153400	1667918530	4065	4065	4065	4065	0
181	20230619	153300	1667918530	4065	4065	4065	4065	0
182	20230619	153200	1667918530	4065	4065	4065	4065	8557
183	20230619	153100	1667918530	4065	4065	4065	4065	0
184	20230619	153000	1667918530	4065	4065	4065	4065	8557
185	20230619	152900	1633134325	4065	4065	4065	4065	0
186	20230619	152800	1633134325	4065	4065	4065	4065	0
187	20230619	152700	1633134325	4065	4065	4065	4065	0
188	20230619	152600	1633134325	4065	4065	4065	4065	0
189	20230619	152500	1633134325	4065	4065	4065	4065	0
190	20230619	152400	1633134325	4065	4065	4065	4065	0
191	20230619	152300	1633134325	4065	4065	4065	4065	0
192	20230619	152200	1633134325	4065	4065	4065	4065	0
193	20230619	152100	1633134325	4065	4065	4065	4065	0
194	20230619	152000	1633134325	4065	4065	4065	4065	0
195	20230619	151900	1633134325	4065	4065	4070	4060	2692
196	20230619	151800	1622188480	4065	4065	4065	4060	1271
197	20230619	151700	1617024070	4065	4065	4065	4060	1240
198	20230619	151600	1611983555	4060	4065	4065	4060	515
199	20230619	151500	1609892125	4060	4060	4065	4060	943
200	20230619	151400	1606062315	4055	4055	4060	4055	1524
201	20230619	151300	1599874995	4060	4060	4060	4060	1289
202	20230619	151200	1594641655	4065	4065	4065	4060	318
203	20230619	151100	1593349010	4065	4055	4065	4055	163
204	20230619	151000	1592687105	4055	4065	4065	4055	49
205	20230619	150900	1592487970	4060	4060	4060	4060	125
206	20230619	150800	1591980470	4060	4055	4060	4055	687
207	20230619	150700	1589191290	4055	4055	4055	4055	10
208	20230619	150600	1589150740	4065	4055	4065	4055	793
209	20230619	150500	1585934695	4050	4065	4065	4050	866
210	20230619	150400	1582422260	4060	4060	4060	4060	10
211	20230619	150300	1582381660	4065	4065	4065	4060	585
212	20230619	150200	1580005190	4065	4065	4075	4065	2938
213	20230619	150100	1568062040	4070	4075	4075	4065	4554
214	20230619	150000	1549531145	4075	4075	4075	4070	2676
215	20230619	145900	1538639600	4075	4070	4075	4070	975
216	20230619	145800	1534671250	4070	4070	4070	4070	374
217	20230619	145700	1533149070	4070	4065	4070	4065	156
218	20230619	145600	1532514180	4070	4070	4070	4065	324
219	20230619	145500	1531195540	4075	4075	4075	4075	59
220	20230619	145400	1530955115	4070	4070	4075	4070	54
221	20230619	145300	1530735145	4075	4070	4075	4070	55
222	20230619	145200	1530511075	4070	4070	4070	4070	56
223	20230619	145100	1530283155	4075	4070	4075	4070	1526
224	20230619	145000	1524072120	4075	4075	4075	4070	103
225	20230619	144900	1523652470	4075	4080	4080	4075	72
226	20230619	144800	1523358950	4075	4080	4085	4075	3017
227	20230619	144700	1511053165	4080	4080	4080	4080	1115
228	20230619	144600	1506503965	4080	4080	4085	4080	81
229	20230619	144500	1506173145	4085	4085	4085	4080	115
230	20230619	144400	1505703415	4080	4080	4080	4080	197
231	20230619	144300	1504899655	4080	4085	4085	4080	6055
232	20230619	144200	1480165005	4085	4085	4085	4085	18
233	20230619	144100	1480091475	4080	4080	4085	4080	68
234	20230619	144000	1479813815	4085	4080	4085	4080	505
235	20230619	143900	1477752480	4080	4080	4080	4080	69
236	20230619	143800	1477470960	4080	4080	4085	4080	183
237	20230619	143700	1476724100	4080	4080	4080	4080	772
238	20230619	143600	1473574340	4085	4080	4085	4080	2234
239	20230619	143500	1464459255	4080	4080	4080	4075	650
240	20230619	143400	1461807285	4075	4080	4080	4075	266
241	20230619	143300	1460723155	4080	4080	4080	4080	68
242	20230619	143200	1460445715	4075	4075	4075	4075	27
243	20230619	143100	1460335690	4080	4080	4080	4080	44
244	20230619	143000	1460156170	4080	4080	4080	4070	1115
245	20230619	142900	1455614795	4080	4085	4085	4080	135
246	20230619	142800	1455063915	4085	4080	4085	4080	2555
247	20230619	142700	1444626770	4085	4080	4085	4080	247
248	20230619	142600	1443618320	4085	4080	4085	4080	92
249	20230619	142500	1443242680	4080	4085	4085	4080	344
250	20230619	142400	1441838940	4085	4080	4085	4075	8762
251	20230619	142300	1406089895	4075	4075	4075	4070	697
252	20230619	142200	1403249670	4075	4075	4075	4075	30
253	20230619	142100	1403127420	4080	4070	4080	4070	1054
254	20230619	142000	1398828755	4070	4070	4075	4070	3080
255	20230619	141900	1386277835	4070	4075	4075	4070	21
256	20230619	141800	1386192335	4070	4075	4075	4070	98
257	20230619	141700	1385793235	4075	4075	4075	4070	134
258	20230619	141600	1385247305	4075	4075	4075	4075	244
259	20230619	141500	1384253005	4070	4075	4075	4070	797
260	20230619	141400	1381009000	4070	4070	4070	4065	817
261	20230619	141300	1377684065	4070	4065	4070	4065	49
262	20230619	141200	1377484660	4070	4065	4070	4065	40
263	20230619	141100	1377321890	4070	4070	4070	4065	97
264	20230619	141000	1376927105	4065	4070	4070	4065	2647
265	20230619	140900	1366154155	4065	4065	4070	4065	453
266	20230619	140800	1364312510	4065	4070	4070	4065	1066
267	20230619	140700	1359974000	4070	4065	4070	4065	40
268	20230619	140600	1359811285	4065	4065	4070	4065	602
269	20230619	140500	1357363685	4065	4065	4065	4065	50
270	20230619	140400	1357160435	4060	4065	4065	4060	215
271	20230619	140300	1356287445	4070	4065	4070	4065	112
272	20230619	140200	1355831650	4060	4070	4070	4060	8170
273	20230619	140100	1322630255	4070	4070	4070	4070	78
274	20230619	140000	1322312795	4070	4070	4070	4070	625
275	20230619	135900	1319769045	4065	4080	4080	4065	77
276	20230619	135800	1319456025	4070	4070	4080	4070	1101
277	20230619	135700	1314968885	4070	4070	4075	4070	110
278	20230619	135600	1314521160	4070	4080	4080	4070	2154
279	20230619	135500	1305741155	4080	4085	4085	4080	5035
280	20230619	135400	1285197525	4085	4085	4090	4080	2281
281	20230619	135300	1275879680	4080	4080	4085	4075	10065
282	20230619	135200	1234802615	4080	4060	4085	4060	19357
283	20230619	135100	1155892315	4055	4050	4055	4050	4553
284	20230619	135000	1137429925	4050	4050	4050	4045	240
285	20230619	134900	1136457980	4050	4050	4050	4045	311
286	20230619	134800	1135198480	4050	4050	4055	4050	80
287	20230619	134700	1134874260	4050	4055	4055	4050	63
288	20230619	134600	1134618885	4055	4050	4055	4050	1374
289	20230619	134500	1129051345	4050	4035	4055	4035	471
290	20230619	134400	1127145895	4030	4055	4055	4025	507
291	20230619	134300	1125090385	4055	4050	4055	4040	579
292	20230619	134200	1122745190	4025	4035	4050	4025	3857
293	20230619	134100	1107138255	4035	4030	4050	4030	1132
294	20230619	134000	1102562950	4030	4025	4030	4025	91
295	20230619	133900	1102196245	4025	4030	4030	4025	1650
296	20230619	133800	1095550985	4040	4030	4040	4030	394
297	20230619	133700	1093962645	4030	4030	4035	4030	116
298	20230619	133600	1093495050	4030	4035	4035	4030	145
299	20230619	133500	1092910185	4035	4030	4040	4030	192
300	20230619	133400	1092135010	4030	4030	4030	4030	1
301	20230619	133300	1092130980	4030	4030	4035	4030	81
302	20230619	133200	1091804330	4030	4035	4035	4030	41
303	20230619	133100	1091638990	4035	4030	4035	4030	161
304	20230619	133000	1090989635	4035	4030	4035	4030	17
305	20230619	132900	1090921095	4035	4030	4035	4030	209
306	20230619	132800	1090078755	4035	4035	4035	4035	66
307	20230619	132700	1089812445	4030	4030	4030	4030	102
308	20230619	132600	1089401385	4030	4030	4035	4030	439
309	20230619	132500	1087631995	4030	4035	4035	4030	184
310	20230619	132400	1086890260	4030	4035	4035	4030	23
311	20230619	132300	1086797485	4030	4035	4035	4030	90
312	20230619	132200	1086434390	4035	4030	4035	4030	13
313	20230619	132100	1086381995	4035	4035	4035	4035	43
314	20230619	132000	1086208490	4035	4040	4040	4035	155
315	20230619	131900	1085582845	4040	4035	4040	4035	25
316	20230619	131800	1085481860	4035	4035	4035	4030	540
317	20230619	131700	1083303650	4035	4035	4035	4035	10
318	20230619	131600	1083263300	4040	4040	4040	4040	85
319	20230619	131500	1082919900	4035	4035	4040	4035	92
320	20230619	131400	1082548340	4035	4035	4035	4035	0
321	20230619	131300	1082548340	4035	4040	4040	4035	145
322	20230619	131200	1081962870	4035	4035	4035	4035	19
323	20230619	131100	1081886205	4035	4040	4040	4035	97
324	20230619	131000	1081494480	4035	4040	4040	4035	148
325	20230619	130900	1080896910	4035	4035	4040	4035	312
326	20230619	130800	1079637985	4040	4040	4040	4040	44
327	20230619	130700	1079460225	4040	4035	4040	4035	8
328	20230619	130600	1079427940	4040	4040	4045	4040	1678
329	20230619	130500	1072648430	4040	4045	4045	4040	78
330	20230619	130400	1072333090	4045	4045	4045	4045	0
331	20230619	130300	1072333090	4045	4045	4045	4045	579
332	20230619	130200	1069991035	4045	4050	4050	4045	29
333	20230619	130100	1069873630	4050	4045	4050	4045	578
334	20230619	130000	1067535400	4050	4050	4050	4045	102
335	20230619	125900	1067122415	4050	4050	4050	4050	35
336	20230619	125800	1066980665	4050	4045	4050	4045	93
337	20230619	125700	1066604165	4045	4045	4050	4045	49
338	20230619	125600	1066405955	4045	4050	4050	4045	143
339	20230619	125500	1065827305	4045	4045	4045	4045	30
340	20230619	125400	1065705955	4050	4055	4055	4050	2328
341	20230619	125300	1056268795	4060	4060	4060	4055	65
342	20230619	125200	1056004910	4055	4055	4055	4050	289
343	20230619	125100	1054833050	4055	4050	4055	4050	84
344	20230619	125000	1054492630	4050	4050	4050	4050	10
345	20230619	124900	1054452130	4055	4055	4055	4055	104
346	20230619	124800	1054030410	4055	4050	4055	4050	54
347	20230619	124700	1053811495	4050	4050	4050	4050	7
348	20230619	124600	1053783145	4055	4055	4055	4055	44
349	20230619	124500	1053604725	4050	4055	4055	4050	73
350	20230619	124400	1053308955	4055	4055	4055	4055	1426
351	20230619	124300	1047526525	4055	4055	4060	4055	1549
352	20230619	124200	1041245110	4055	4055	4055	4055	49
353	20230619	124100	1041046415	4060	4060	4060	4060	43
354	20230619	124000	1040871835	4060	4055	4060	4055	28
355	20230619	123900	1040758205	4060	4055	4060	4055	101
356	20230619	123800	1040348200	4060	4060	4060	4060	1043
357	20230619	123700	1036113620	4055	4055	4055	4055	7
358	20230619	123600	1036085235	4055	4060	4065	4055	1374
359	20230619	123500	1030506825	4060	4060	4060	4060	79
360	20230619	123400	1030186085	4065	4060	4065	4060	211
361	20230619	123300	1029329210	4060	4060	4065	4060	97
362	20230619	123200	1028935170	4065	4065	4065	4065	1
363	20230619	123100	1028931105	4065	4060	4065	4060	227
364	20230619	123000	1028009160	4060	4065	4065	4060	732
365	20230619	122900	1025037075	4065	4055	4065	4055	3119
366	20230619	122800	1012373815	4055	4050	4055	4050	325
367	20230619	122700	1011056055	4055	4050	4055	4050	38
368	20230619	122600	1010902015	4055	4050	4055	4050	1992
369	20230619	122500	1002824750	4050	4050	4050	4050	13
370	20230619	122400	1002772100	4055	4050	4055	4050	54
371	20230619	122300	1002553180	4050	4045	4050	4045	100
372	20230619	122200	1002148220	4050	4050	4050	4050	50
373	20230619	122100	1001945720	4050	4045	4050	4045	40
374	20230619	122000	1001783775	4045	4050	4050	4045	10
375	20230619	121900	1001743320	4050	4045	4050	4045	72
376	20230619	121800	1001451870	4045	4045	4050	4045	62
377	20230619	121700	1001200860	4050	4045	4050	4045	4012
378	20230619	121600	984952855	4045	4040	4045	4040	73
379	20230619	121500	984657720	4040	4040	4040	4040	219
380	20230619	121400	983772960	4045	4045	4045	4045	68
381	20230619	121300	983497900	4040	4040	4040	4035	68
382	20230619	121200	983223220	4040	4040	4040	4040	884
383	20230619	121100	979651860	4045	4045	4045	4045	52
384	20230619	121000	979441520	4040	4045	4045	4040	63
385	20230619	120900	979186880	4045	4045	4045	4040	441
386	20230619	120800	977403085	4045	4050	4050	4045	52
387	20230619	120700	977192525	4050	4050	4050	4050	0
388	20230619	120600	977192525	4050	4050	4050	4045	88
389	20230619	120500	976836175	4050	4050	4050	4045	102
390	20230619	120400	976423130	4050	4040	4050	4040	88
391	20230619	120300	976067180	4040	4040	4050	4040	78
392	20230619	120200	975751620	4050	4045	4050	4045	135
393	20230619	120100	975205175	4045	4040	4045	4040	28
394	20230619	120000	975091960	4045	4035	4045	4035	6117
395	20230619	115900	950379300	4040	4045	4045	4040	164
396	20230619	115800	949716520	4040	4045	4045	4040	949
397	20230619	115700	945877860	4045	4045	4045	4040	605
398	20230619	115600	943431745	4045	4045	4045	4045	79
399	20230619	115500	943112190	4040	4040	4040	4040	97
400	20230619	115400	942720310	4040	4040	4040	4035	56
401	20230619	115300	942494125	4040	4040	4040	4035	1798
402	20230619	115200	935230245	4040	4040	4040	4040	170
403	20230619	115100	934543445	4040	4035	4040	4035	53
404	20230619	115000	934329375	4035	4040	4040	4035	194
405	20230619	114900	933545665	4045	4045	4045	4045	115
406	20230619	114800	933080490	4045	4040	4045	4040	181
407	20230619	114700	932348925	4040	4040	4040	4040	120
408	20230619	114600	931864125	4035	4030	4035	4030	8148
409	20230619	114500	899026585	4025	4030	4030	4025	124
410	20230619	114400	898526965	4030	4030	4030	4030	1546
411	20230619	114300	892296585	4025	4030	4030	4025	62
412	20230619	114200	892046765	4025	4025	4025	4025	76
413	20230619	114100	891740865	4030	4025	4030	4025	73
414	20230619	114000	891446825	4025	4030	4030	4025	26
415	20230619	113900	891342095	4030	4025	4030	4025	83
416	20230619	113800	891007805	4025	4025	4030	4025	325
417	20230619	113700	889699460	4025	4025	4025	4025	100
418	20230619	113600	889296960	4025	4025	4030	4025	1314
419	20230619	113500	884007890	4025	4030	4030	4025	66
420	20230619	113400	883741950	4030	4025	4030	4025	84
421	20230619	113300	883403630	4025	4030	4030	4025	62
422	20230619	113200	883153865	4030	4030	4030	4030	35
423	20230619	113100	883012815	4030	4025	4030	4025	84
424	20230619	113000	882674345	4025	4035	4035	4025	2609
425	20230619	112900	872156295	4040	4035	4040	4035	74
426	20230619	112800	871857485	4035	4040	4040	4035	81
427	20230619	112700	871530430	4035	4040	4040	4035	35
428	20230619	112600	871389085	4040	4035	4040	4035	593
429	20230619	112500	868993415	4040	4040	4040	4040	35
430	20230619	112400	868852015	4040	4035	4040	4035	55
431	20230619	112300	868629870	4040	4045	4045	4040	52
432	20230619	112200	868419540	4045	4040	4045	4030	991
433	20230619	112100	864423130	4045	4040	4045	4040	53
434	20230619	112000	864208790	4045	4045	4045	4045	0
435	20230619	111900	864208790	4045	4050	4050	4045	45
436	20230619	111800	864026755	4050	4045	4050	4040	3065
437	20230619	111700	851632335	4045	4045	4045	4045	66
438	20230619	111600	851365365	4045	4045	4045	4040	1478
439	20230619	111500	845386900	4045	4050	4050	4045	63
440	20230619	111400	845131800	4050	4045	4050	4040	205
441	20230619	111300	844302790	4040	4025	4040	4020	7018
442	20230619	111200	815989855	4020	4025	4025	4020	46
443	20230619	111100	815804755	4030	4025	4030	4020	338
444	20230619	111000	814444475	4025	4025	4025	4025	31
445	20230619	110900	814319700	4025	4025	4025	4020	85
446	20230619	110800	813977710	4025	4025	4030	4025	183
447	20230619	110700	813241035	4025	4025	4025	4025	23
448	20230619	110600	813148460	4025	4025	4030	4025	63
449	20230619	110500	812894665	4030	4030	4030	4030	50
450	20230619	110400	812693165	4030	4025	4030	4025	73
451	20230619	110300	812399125	4025	4030	4030	4025	162
452	20230619	110200	811746855	4030	4030	4030	4030	70
453	20230619	110100	811464755	4030	4030	4030	4025	588
454	20230619	110000	809095170	4030	4030	4030	4025	1381
455	20230619	105900	803532295	4030	4025	4030	4025	925
456	20230619	105800	799808950	4025	4030	4030	4025	580
457	20230619	105700	797474235	4025	4030	4030	4025	549
458	20230619	105600	795261965	4030	4030	4030	4025	908
459	20230619	105500	791602770	4030	4025	4030	4025	757
460	20230619	105400	788555840	4025	4020	4025	4020	1790
461	20230619	105300	781352590	4020	4020	4020	4020	67
462	20230619	105200	781083250	4020	4020	4020	4020	25
463	20230619	105100	780982750	4015	4015	4020	4015	335
464	20230619	105000	779637425	4015	4015	4015	4015	34
465	20230619	104900	779500915	4015	4015	4015	4015	2484
466	20230619	104800	769527655	4015	4020	4025	4015	8642
467	20230619	104700	734786615	4020	4015	4020	4015	3142
468	20230619	104600	722166275	4020	4020	4020	4015	2985
469	20230619	104500	710166630	4020	4025	4025	4020	46
470	20230619	104400	709981530	4025	4025	4025	4025	414
471	20230619	104300	708315180	4025	4030	4030	4025	72
472	20230619	104200	708025050	4030	4020	4030	4020	4681
473	20230619	104100	689186575	4020	4015	4020	4010	2407
474	20230619	104000	679517515	4010	4010	4010	4010	230
475	20230619	103900	678595215	4010	4010	4015	4010	228
476	20230619	103800	677680645	4010	4015	4015	4010	142
477	20230619	103700	677110550	4015	4010	4015	4010	87
478	20230619	103600	676761395	4010	4015	4015	4010	105
479	20230619	103500	676340130	4010	4010	4010	4010	2931
480	20230619	103400	664586820	4010	4005	4010	4000	56
481	20230619	103300	664362470	4000	4000	4000	4000	8
482	20230619	103200	664330470	4010	3995	4010	3995	396
483	20230619	103100	662747790	3995	4015	4015	3995	5202
484	20230619	103000	641959720	4010	4015	4015	4010	41
485	20230619	102900	641795155	4015	4000	4015	4000	270
486	20230619	102800	640714325	4000	4000	4000	4000	400
487	20230619	102700	639114325	4010	4000	4010	4000	745
488	20230619	102600	636133895	4000	4015	4015	4000	2109
489	20230619	102500	627691560	4015	4010	4015	4005	661
490	20230619	102400	625043570	4010	4015	4015	4010	78
491	20230619	102300	624730405	4020	4020	4020	4020	0
492	20230619	102200	624730405	4020	4015	4020	4015	49
493	20230619	102100	624533450	4015	4005	4020	4005	335
494	20230619	102000	623187395	4005	4005	4005	4005	30
495	20230619	101900	623067245	4005	4000	4005	4000	509
496	20230619	101800	621031200	4000	4000	4000	4000	210
497	20230619	101700	620191200	4015	3995	4015	3995	1337
498	20230619	101600	614846605	4000	4005	4005	4000	972
499	20230619	101500	610958285	4005	4015	4015	4005	46
500	20230619	101400	610773705	4015	4015	4015	4015	243
501	20230619	101300	609798060	4005	4005	4010	4005	1080
502	20230619	101200	605472540	4015	4015	4015	4015	43
503	20230619	101100	605299895	4005	4000	4015	3995	10386
504	20230619	101000	563795395	4000	4010	4010	4000	3040
505	20230619	100900	551634855	4015	4015	4015	4010	121
506	20230619	100800	551149290	4015	4015	4015	4015	66
507	20230619	100700	550884300	4015	4005	4015	4000	2348
508	20230619	100600	541488285	4015	4025	4025	4015	187
509	20230619	100500	540737050	4025	4015	4025	4015	130
510	20230619	100400	540214100	4015	4015	4020	4005	10717
511	20230619	100300	497274305	4015	4025	4025	4015	240
512	20230619	100200	496308680	4025	4020	4025	4020	67
513	20230619	100100	496039125	4020	4020	4020	4020	50
514	20230619	100000	495838125	4025	4030	4030	4025	1144
515	20230619	095900	491233365	4025	4025	4025	4025	138
516	20230619	095800	490677915	4030	4030	4030	4020	42
517	20230619	095700	490508865	4015	4015	4015	4015	2305
518	20230619	095600	481254290	4020	4020	4020	4020	411
519	20230619	095500	479602070	4030	4030	4030	4030	882
520	20230619	095400	476047610	4030	4025	4030	4025	300
521	20230619	095300	474838645	4030	4025	4030	4025	556
522	20230619	095200	472600595	4020	4015	4020	4015	59
523	20230619	095100	472363465	4025	4020	4025	4010	2731
524	20230619	095000	461397715	4010	4015	4015	4010	5002
525	20230619	094900	441334645	4015	4020	4025	4010	8098
526	20230619	094800	408816850	4020	4025	4025	4020	140
527	20230619	094700	408253600	4025	4030	4030	4025	598
528	20230619	094600	405844055	4025	4025	4030	4020	509
529	20230619	094500	403795390	4030	4030	4030	4030	35
530	20230619	094400	403654340	4030	4010	4030	4010	1823
531	20230619	094300	396315005	4020	4025	4025	4010	229
532	20230619	094200	395394710	4030	4020	4030	4015	2587
533	20230619	094100	384999800	4015	4015	4015	4010	3163
534	20230619	094000	372300365	4020	4015	4020	4015	1002
535	20230619	093900	368272990	4020	4020	4020	4020	5
536	20230619	093800	368252890	4035	4025	4035	4020	1810
537	20230619	093700	360967230	4025	4025	4025	4025	307
538	20230619	093600	359731555	4030	4040	4040	4025	316
539	20230619	093500	358457975	4025	4035	4050	4025	161
540	20230619	093400	357808500	4050	4070	4070	4035	1393
541	20230619	093300	352156970	4080	4080	4080	4080	183
542	20230619	093200	351410330	4080	4065	4085	4055	8075
543	20230619	093100	318547325	4065	4065	4065	4060	688
544	20230619	093000	315750930	4065	4065	4065	4060	650
545	20230619	092900	313108690	4065	4065	4070	4065	1531
546	20230619	092800	306883075	4065	4060	4065	4055	2037
547	20230619	092700	298608945	4055	4035	4055	4030	4874
548	20230619	092600	278866380	4035	4040	4040	4035	804
549	20230619	092500	275618280	4040	4025	4040	4025	2633
550	20230619	092400	264984410	4035	4010	4035	4010	3713
551	20230619	092300	250024360	4005	4020	4020	4005	2153
552	20230619	092200	241387105	4020	4015	4020	4015	86
553	20230619	092100	241041435	4015	4015	4015	4015	98
554	20230619	092000	240647965	4015	4015	4015	4015	34
555	20230619	091900	240511455	4015	4010	4015	4010	33
556	20230619	091800	240378970	4015	4015	4015	4015	2400
557	20230619	091700	230742970	4015	4020	4035	4015	5305
558	20230619	091600	209387850	4020	4025	4025	4020	1445
559	20230619	091500	203578590	4025	4025	4025	4020	813
560	20230619	091400	200306640	4030	4035	4035	4025	1373
561	20230619	091300	194775240	4030	4030	4035	4030	211
562	20230619	091200	193924810	4035	4040	4045	4035	2097
563	20230619	091100	185454770	4040	4030	4040	4030	1640
564	20230619	091000	178836775	4030	4010	4035	4010	196
565	20230619	090900	178046545	4010	3995	4010	3995	906
566	20230619	090800	174417810	3990	3990	3990	3990	30
567	20230619	090700	174298110	3985	3995	4000	3985	1505
568	20230619	090600	168288555	3995	4005	4005	3990	7961
569	20230619	090500	136495385	4010	4010	4015	4010	2793
570	20230619	090400	125290455	4015	4010	4015	4010	514
571	20230619	090300	123227010	4010	4010	4010	4010	366
572	20230619	090200	121759350	4010	4050	4080	4005	15553
573	20230619	090100	59074715	4050	4050	4090	4050	6693
574	20230619	090000	31892365	4050	4015	4050	4015	7905