KissMeData/254120/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195100	6112966205	3000	3000	3000	3000	27693
3	20230613	195000	6112966205	3000	3000	3000	3000	0
4	20230613	194900	6112966205	3000	3000	3000	3000	0
5	20230613	194800	6112966205	3000	3000	3000	3000	0
6	20230613	194700	6112966205	3000	3000	3000	3000	0
7	20230613	194600	6112966205	3000	3000	3000	3000	0
8	20230613	194500	6112966205	3000	3000	3000	3000	0
9	20230613	194400	6112966205	3000	3000	3000	3000	0
10	20230613	194300	6112966205	3000	3000	3000	3000	0
11	20230613	194200	6112966205	3000	3000	3000	3000	0
12	20230613	194100	6112966205	3000	3000	3000	3000	0
13	20230613	194000	6112966205	3000	3000	3000	3000	0
14	20230613	193900	6112966205	3000	3000	3000	3000	0
15	20230613	193800	6112966205	3000	3000	3000	3000	0
16	20230613	193700	6112966205	3000	3000	3000	3000	0
17	20230613	193600	6112966205	3000	3000	3000	3000	0
18	20230613	193500	6112966205	3000	3000	3000	3000	0
19	20230613	193400	6112966205	3000	3000	3000	3000	0
20	20230613	193300	6112966205	3000	3000	3000	3000	0
21	20230613	193200	6112966205	3000	3000	3000	3000	0
22	20230613	193100	6112966205	3000	3000	3000	3000	0
23	20230613	193000	6112966205	3000	3000	3000	3000	0
24	20230613	192900	6112966205	3000	3000	3000	3000	0
25	20230613	192800	6112966205	3000	3000	3000	3000	0
26	20230613	192700	6112966205	3000	3000	3000	3000	0
27	20230613	192600	6112966205	3000	3000	3000	3000	0
28	20230613	192500	6112966205	3000	3000	3000	3000	0
29	20230613	192400	6112966205	3000	3000	3000	3000	0
30	20230613	192300	6112966205	3000	3000	3000	3000	0
31	20230613	192200	6112966205	3000	3000	3000	3000	0
32	20230613	192100	6112966205	3000	3000	3000	3000	27693
33	20230613	192000	6112966205	3000	3000	3000	3000	0
34	20230613	191900	6112966205	3000	3000	3000	3000	0
35	20230613	191800	6112966205	3000	3000	3000	3000	0
36	20230613	191700	6112966205	3000	3000	3000	3000	0
37	20230613	191600	6112966205	3000	3000	3000	3000	0
38	20230613	191500	6112966205	3000	3000	3000	3000	0
39	20230613	191400	6112966205	3000	3000	3000	3000	0
40	20230613	191300	6112966205	3000	3000	3000	3000	0
41	20230613	191200	6112966205	3000	3000	3000	3000	0
42	20230613	191100	6112966205	3000	3000	3000	3000	0
43	20230613	191000	6112966205	3000	3000	3000	3000	0
44	20230613	190900	6112966205	3000	3000	3000	3000	0
45	20230613	190800	6112966205	3000	3000	3000	3000	0
46	20230613	190700	6112966205	3000	3000	3000	3000	0
47	20230613	190600	6112966205	3000	3000	3000	3000	0
48	20230613	190500	6112966205	3000	3000	3000	3000	0
49	20230613	190400	6112966205	3000	3000	3000	3000	0
50	20230613	190300	6112966205	3000	3000	3000	3000	0
51	20230613	190200	6112966205	3000	3000	3000	3000	0
52	20230613	190100	6112966205	3000	3000	3000	3000	0
53	20230613	190000	6112966205	3000	3000	3000	3000	0
54	20230613	185900	6112966205	3000	3000	3000	3000	0
55	20230613	185800	6112966205	3000	3000	3000	3000	0
56	20230613	185700	6112966205	3000	3000	3000	3000	0
57	20230613	185600	6112966205	3000	3000	3000	3000	0
58	20230613	185500	6112966205	3000	3000	3000	3000	0
59	20230613	185400	6112966205	3000	3000	3000	3000	0
60	20230613	185300	6112966205	3000	3000	3000	3000	0
61	20230613	185200	6112966205	3000	3000	3000	3000	0
62	20230613	185100	6112966205	3000	3000	3000	3000	27693
63	20230613	185000	6112966205	3000	3000	3000	3000	0
64	20230613	184900	6112966205	3000	3000	3000	3000	0
65	20230613	184800	6112966205	3000	3000	3000	3000	0
66	20230613	184700	6112966205	3000	3000	3000	3000	0
67	20230613	184600	6112966205	3000	3000	3000	3000	0
68	20230613	184500	6112966205	3000	3000	3000	3000	0
69	20230613	184400	6112966205	3000	3000	3000	3000	0
70	20230613	184300	6112966205	3000	3000	3000	3000	0
71	20230613	184200	6112966205	3000	3000	3000	3000	0
72	20230613	184100	6112966205	3000	3000	3000	3000	0
73	20230613	184000	6112966205	3000	3000	3000	3000	0
74	20230613	183900	6112966205	3000	3000	3000	3000	0
75	20230613	183800	6112966205	3000	3000	3000	3000	0
76	20230613	183700	6112966205	3000	3000	3000	3000	0
77	20230613	183600	6112966205	3000	3000	3000	3000	0
78	20230613	183500	6112966205	3000	3000	3000	3000	0
79	20230613	183400	6112966205	3000	3000	3000	3000	0
80	20230613	183300	6112966205	3000	3000	3000	3000	0
81	20230613	183200	6112966205	3000	3000	3000	3000	0
82	20230613	183100	6112966205	3000	3000	3000	3000	0
83	20230613	183000	6112966205	3000	3000	3000	3000	0
84	20230613	182900	6112966205	3000	3000	3000	3000	0
85	20230613	182800	6112966205	3000	3000	3000	3000	0
86	20230613	182700	6112966205	3000	3000	3000	3000	0
87	20230613	182600	6112966205	3000	3000	3000	3000	0
88	20230613	182500	6112966205	3000	3000	3000	3000	0
89	20230613	182400	6112966205	3000	3000	3000	3000	0
90	20230613	182300	6112966205	3000	3000	3000	3000	0
91	20230613	182200	6112966205	3000	3000	3000	3000	0
92	20230613	182100	6112966205	3000	3000	3000	3000	27693
93	20230613	182000	6112966205	3000	3000	3000	3000	0
94	20230613	181900	6112966205	3000	3000	3000	3000	0
95	20230613	181800	6112966205	3000	3000	3000	3000	0
96	20230613	181700	6112966205	3000	3000	3000	3000	0
97	20230613	181600	6112966205	3000	3000	3000	3000	0
98	20230613	181500	6112966205	3000	3000	3000	3000	0
99	20230613	181400	6112966205	3000	3000	3000	3000	0
100	20230613	181300	6112966205	3000	3000	3000	3000	0
101	20230613	181200	6112966205	3000	3000	3000	3000	0
102	20230613	181100	6112966205	3000	3000	3000	3000	0
103	20230613	181000	6112966205	3000	3000	3000	3000	0
104	20230613	180900	6112966205	3000	3000	3000	3000	0
105	20230613	180800	6112966205	3000	3000	3000	3000	0
106	20230613	180700	6112966205	3000	3000	3000	3000	0
107	20230613	180600	6112966205	3000	3000	3000	3000	0
108	20230613	180500	6112966205	3000	3000	3000	3000	0
109	20230613	180400	6112966205	3000	3000	3000	3000	0
110	20230613	180300	6112966205	3000	3000	3000	3000	0
111	20230613	180200	6112966205	3000	3000	3000	3000	0
112	20230613	180100	6112966205	3000	3000	3000	3000	0
113	20230613	180000	6112966205	3000	3000	3000	3000	0
114	20230613	175900	6112966205	3000	3000	3000	3000	0
115	20230613	175800	6112966205	3000	3000	3000	3000	0
116	20230613	175700	6112966205	3000	3000	3000	3000	0
117	20230613	175600	6112966205	3000	3000	3000	3000	0
118	20230613	175500	6112966205	3000	3000	3000	3000	0
119	20230613	175400	6112966205	3000	3000	3000	3000	0
120	20230613	175300	6112966205	3000	3000	3000	3000	0
121	20230613	175200	6112966205	3000	3000	3000	3000	0
122	20230613	175100	6112966205	3000	3000	3000	3000	27693
123	20230613	175000	6112966205	3000	3000	3000	3000	0
124	20230613	174900	6112966205	3000	3000	3000	3000	0
125	20230613	174800	6112966205	3000	3000	3000	3000	0
126	20230613	174700	6112966205	3000	3000	3000	3000	0
127	20230613	174600	6112966205	3000	3000	3000	3000	0
128	20230613	174500	6112966205	3000	3000	3000	3000	0
129	20230613	174400	6112966205	3000	3000	3000	3000	0
130	20230613	174300	6112966205	3000	3000	3000	3000	0
131	20230613	174200	6112966205	3000	3000	3000	3000	0
132	20230613	174100	6112966205	3000	3000	3000	3000	0
133	20230613	174000	6112966205	3000	3000	3000	3000	0
134	20230613	173900	6112966205	3000	3000	3000	3000	0
135	20230613	173800	6112966205	3000	3000	3000	3000	0
136	20230613	173700	6112966205	3000	3000	3000	3000	0
137	20230613	173600	6112966205	3000	3000	3000	3000	0
138	20230613	173500	6112966205	3000	3000	3000	3000	0
139	20230613	173400	6112966205	3000	3000	3000	3000	0
140	20230613	173300	6112966205	3000	3000	3000	3000	0
141	20230613	173200	6112966205	3000	3000	3000	3000	0
142	20230613	173100	6112966205	3000	3000	3000	3000	0
143	20230613	173000	6112966205	3000	3000	3000	3000	0
144	20230613	172900	6112966205	3000	3000	3000	3000	0
145	20230613	172800	6112966205	3000	3000	3000	3000	0
146	20230613	172700	6112966205	3000	3000	3000	3000	0
147	20230613	172600	6112966205	3000	3000	3000	3000	0
148	20230613	172500	6112966205	3000	3000	3000	3000	0
149	20230613	172400	6112966205	3000	3000	3000	3000	0
150	20230613	172300	6112966205	3000	3000	3000	3000	0
151	20230613	172200	6112966205	3000	3000	3000	3000	0
152	20230613	172100	6112966205	3000	3000	3000	3000	27693
153	20230613	172000	6112966205	3000	3000	3000	3000	0
154	20230613	171900	6112966205	3000	3000	3000	3000	0
155	20230613	171800	6112966205	3000	3000	3000	3000	0
156	20230613	171700	6112966205	3000	3000	3000	3000	0
157	20230613	171600	6112966205	3000	3000	3000	3000	0
158	20230613	171500	6112966205	3000	3000	3000	3000	0
159	20230613	171400	6112966205	3000	3000	3000	3000	0
160	20230613	171300	6112966205	3000	3000	3000	3000	0
161	20230613	171200	6112966205	3000	3000	3000	3000	0
162	20230613	171100	6112966205	3000	3000	3000	3000	0
163	20230613	171000	6112966205	3000	3000	3000	3000	0
164	20230613	170900	6112966205	3000	3000	3000	3000	0
165	20230613	170800	6112966205	3000	3000	3000	3000	0
166	20230613	170700	6112966205	3000	3000	3000	3000	0
167	20230613	170600	6112966205	3000	3000	3000	3000	0
168	20230613	170500	6112966205	3000	3000	3000	3000	0
169	20230613	170400	6112966205	3000	3000	3000	3000	0
170	20230613	170300	6112966205	3000	3000	3000	3000	0
171	20230613	170200	6112966205	3000	3000	3000	3000	0
172	20230613	170100	6112966205	3000	3000	3000	3000	0
173	20230613	170000	6112966205	3000	3000	3000	3000	0
174	20230613	165900	6112966205	3000	3000	3000	3000	0
175	20230613	165800	6112966205	3000	3000	3000	3000	0
176	20230613	165700	6112966205	3000	3000	3000	3000	0
177	20230613	165600	6112966205	3000	3000	3000	3000	0
178	20230613	165500	6112966205	3000	3000	3000	3000	0
179	20230613	165400	6112966205	3000	3000	3000	3000	0
180	20230613	165300	6112966205	3000	3000	3000	3000	0
181	20230613	165200	6112966205	3000	3000	3000	3000	0
182	20230613	165100	6112966205	3000	3000	3000	3000	27693
183	20230613	165000	6112966205	3000	3000	3000	3000	0
184	20230613	164900	6112966205	3000	3000	3000	3000	0
185	20230613	164800	6112966205	3000	3000	3000	3000	0
186	20230613	164700	6112966205	3000	3000	3000	3000	0
187	20230613	164600	6112966205	3000	3000	3000	3000	0
188	20230613	164500	6112966205	3000	3000	3000	3000	0
189	20230613	164400	6112966205	3000	3000	3000	3000	0
190	20230613	164300	6112966205	3000	3000	3000	3000	0
191	20230613	164200	6112966205	3000	3000	3000	3000	0
192	20230613	164100	6112966205	3000	3000	3000	3000	0
193	20230613	164000	6112966205	3000	3000	3000	3000	0
194	20230613	163900	6112966205	3000	3000	3000	3000	0
195	20230613	163800	6112966205	3000	3000	3000	3000	0
196	20230613	163700	6112966205	3000	3000	3000	3000	0
197	20230613	163600	6112966205	3000	3000	3000	3000	0
198	20230613	163500	6112966205	3000	3000	3000	3000	0
199	20230613	163400	6112966205	3000	3000	3000	3000	0
200	20230613	163300	6112966205	3000	3000	3000	3000	0
201	20230613	163200	6112966205	3000	3000	3000	3000	0
202	20230613	163100	6112966205	3000	3000	3000	3000	0
203	20230613	163000	6112966205	3000	3000	3000	3000	0
204	20230613	162900	6112966205	3000	3000	3000	3000	0
205	20230613	162800	6112966205	3000	3000	3000	3000	0
206	20230613	162700	6112966205	3000	3000	3000	3000	0
207	20230613	162600	6112966205	3000	3000	3000	3000	0
208	20230613	162500	6112966205	3000	3000	3000	3000	0
209	20230613	162400	6112966205	3000	3000	3000	3000	0
210	20230613	162300	6112966205	3000	3000	3000	3000	0
211	20230613	162200	6112966205	3000	3000	3000	3000	0
212	20230613	162100	6112966205	3000	3000	3000	3000	27693
213	20230613	162000	6112966205	3000	3000	3000	3000	0
214	20230613	161900	6112966205	3000	3000	3000	3000	0
215	20230613	161800	6112966205	3000	3000	3000	3000	0
216	20230613	161700	6112966205	3000	3000	3000	3000	0
217	20230613	161600	6112966205	3000	3000	3000	3000	0
218	20230613	161500	6112966205	3000	3000	3000	3000	0
219	20230613	161400	6112966205	3000	3000	3000	3000	0
220	20230613	161300	6112966205	3000	3000	3000	3000	0
221	20230613	161200	6112966205	3000	3000	3000	3000	0
222	20230613	161100	6112966205	3000	3000	3000	3000	0
223	20230613	161000	6112966205	3000	3000	3000	3000	0
224	20230613	160900	6112966205	3000	3000	3000	3000	0
225	20230613	160800	6112966205	3000	3000	3000	3000	0
226	20230613	160700	6112966205	3000	3000	3000	3000	0
227	20230613	160600	6112966205	3000	3000	3000	3000	0
228	20230613	160500	6112966205	3000	3000	3000	3000	0
229	20230613	160400	6112966205	3000	3000	3000	3000	0
230	20230613	160300	6112966205	3000	3000	3000	3000	0
231	20230613	160200	6112966205	3000	3000	3000	3000	0
232	20230613	160100	6112966205	3000	3000	3000	3000	0
233	20230613	160000	6112966205	3000	3000	3000	3000	0
234	20230613	155900	6112966205	3000	3000	3000	3000	0
235	20230613	155800	6112966205	3000	3000	3000	3000	0
236	20230613	155700	6112966205	3000	3000	3000	3000	0
237	20230613	155600	6112966205	3000	3000	3000	3000	0
238	20230613	155500	6112966205	3000	3000	3000	3000	0
239	20230613	155400	6112966205	3000	3000	3000	3000	0
240	20230613	155300	6112966205	3000	3000	3000	3000	0
241	20230613	155200	6112966205	3000	3000	3000	3000	0
242	20230613	155100	6112966205	3000	3000	3000	3000	27693
243	20230613	155000	6112966205	3000	3000	3000	3000	0
244	20230613	154900	6112966205	3000	3000	3000	3000	0
245	20230613	154800	6112966205	3000	3000	3000	3000	0
246	20230613	154700	6112966205	3000	3000	3000	3000	0
247	20230613	154600	6112966205	3000	3000	3000	3000	0
248	20230613	154500	6112966205	3000	3000	3000	3000	0
249	20230613	154400	6112966205	3000	3000	3000	3000	0
250	20230613	154300	6112966205	3000	3000	3000	3000	0
251	20230613	154200	6112966205	3000	3000	3000	3000	0
252	20230613	154100	6112966205	3000	3000	3000	3000	0
253	20230613	154000	6112966205	3000	3000	3000	3000	0
254	20230613	153900	6112966205	3000	3000	3000	3000	0
255	20230613	153800	6112966205	3000	3000	3000	3000	0
256	20230613	153700	6112966205	3000	3000	3000	3000	0
257	20230613	153600	6112966205	3000	3000	3000	3000	0
258	20230613	153500	6112966205	3000	3000	3000	3000	0
259	20230613	153400	6112966205	3000	3000	3000	3000	0
260	20230613	153300	6112966205	3000	3000	3000	3000	0
261	20230613	153200	6112966205	3000	3000	3000	3000	0
262	20230613	153100	6112966205	3000	3000	3000	3000	0
263	20230613	153000	6112966205	3000	3000	3000	3000	27693
264	20230613	152900	6029887205	3000	3000	3000	3000	0
265	20230613	152800	6029887205	3000	3000	3000	3000	0
266	20230613	152700	6029887205	3000	3000	3000	3000	0
267	20230613	152600	6029887205	3000	3000	3000	3000	0
268	20230613	152500	6029887205	3000	3000	3000	3000	0
269	20230613	152400	6029887205	3000	3000	3000	3000	0
270	20230613	152300	6029887205	3000	3000	3000	3000	0
271	20230613	152200	6029887205	3000	3000	3000	3000	0
272	20230613	152100	6029887205	3000	3000	3000	3000	0
273	20230613	152000	6029887205	3000	3000	3000	3000	0
274	20230613	151900	6029887205	3000	2990	3000	2990	5593
275	20230613	151800	6013131370	2990	2985	2990	2985	4183
276	20230613	151700	6000625305	2990	2985	2990	2985	292
277	20230613	151600	5999753675	2990	2990	2990	2985	1641
278	20230613	151500	5994848260	2985	2990	2995	2985	1937
279	20230613	151400	5989054410	2985	2990	2995	2985	5378
280	20230613	151300	5972958890	2990	2985	2990	2985	3499
281	20230613	151200	5962514160	2985	2990	2990	2985	491
282	20230613	151100	5961048240	2995	2990	2995	2990	1328
283	20230613	151000	5957077410	2990	2990	2990	2990	2026
284	20230613	150900	5951019670	2985	2990	2990	2985	3411
285	20230613	150800	5940829765	2990	2980	2990	2980	4325
286	20230613	150700	5927919135	2985	2985	2985	2985	1001
287	20230613	150600	5924931150	2985	2985	2990	2985	2928
288	20230613	150500	5916188070	2990	2990	2990	2985	4274
289	20230613	150400	5903426120	2990	2990	2990	2990	781
290	20230613	150300	5901090930	2990	2990	2995	2990	1310
291	20230613	150200	5897173530	2990	2990	2990	2990	1188
292	20230613	150100	5893621410	2995	2985	2995	2980	4739
293	20230613	150000	5879469535	2980	2990	2990	2980	7497
294	20230613	145900	5857097180	2990	2995	2995	2985	6811
295	20230613	145800	5836736090	2995	2990	2995	2990	595
296	20230613	145700	5834954370	2990	2995	2995	2990	882
297	20230613	145600	5832315690	2995	2995	2995	2990	48
298	20230613	145500	5832172065	2995	2995	2995	2995	811
299	20230613	145400	5829743120	2995	2995	2995	2995	4836
300	20230613	145300	5815259300	2995	2985	2995	2985	922
301	20230613	145200	5812500255	2985	2995	2995	2985	1596
302	20230613	145100	5807727745	2995	2990	2995	2990	403
303	20230613	145000	5806522740	2990	2990	2990	2985	2361
304	20230613	144900	5799467335	2990	2985	2990	2985	665
305	20230613	144800	5797482150	2985	2990	3000	2985	3407
306	20230613	144700	5787299085	2990	2985	2990	2985	638
307	20230613	144600	5785393665	2985	2990	2990	2985	3208
308	20230613	144500	5775813715	2990	2990	2990	2990	90
309	20230613	144400	5775544615	2990	2990	2990	2990	7308
310	20230613	144300	5753693695	2990	2995	3005	2990	5599
311	20230613	144200	5736930575	2995	3000	3000	2995	1011
312	20230613	144100	5733899060	3000	2995	3005	2995	1183
313	20230613	144000	5730354095	3000	3005	3005	3000	1055
314	20230613	143900	5727187330	3000	3010	3010	3000	125
315	20230613	143800	5726812250	3005	3000	3015	2995	3423
316	20230613	143700	5716508595	3000	2995	3000	2995	2984
317	20230613	143600	5707557095	2995	2990	2995	2990	2359
318	20230613	143500	5700494690	2990	2990	2995	2990	1482
319	20230613	143400	5696056890	2995	2990	2995	2990	2552
320	20230613	143300	5688426245	2990	2990	2990	2990	6730
321	20230613	143200	5668303545	2990	2990	2990	2990	9486
322	20230613	143100	5639940405	2990	2995	2995	2990	3008
323	20230613	143000	5630941845	3000	2995	3000	2995	6630
324	20230613	142900	5611079995	3000	3000	3000	2995	16195
325	20230613	142800	5562511655	3000	3005	3005	3000	1513
326	20230613	142700	5557965795	3005	3005	3010	3000	11997
327	20230613	142600	5521958740	3005	3010	3010	3005	1153
328	20230613	142500	5518493465	3010	3010	3015	3010	312
329	20230613	142400	5517553945	3005	3020	3020	3005	13196
330	20230613	142300	5477711445	3015	3005	3015	3000	14892
331	20230613	142200	5432936890	3005	3005	3010	3005	2153
332	20230613	142100	5426458950	3005	3010	3015	3005	774
333	20230613	142000	5424129360	3010	3010	3010	3005	4385
334	20230613	141900	5410933715	3005	3005	3010	3005	2905
335	20230613	141800	5402198690	3010	3005	3010	3005	4021
336	20230613	141700	5390100480	3010	3010	3010	3000	975
337	20230613	141600	5387171235	3000	3005	3005	3000	3539
338	20230613	141500	5376553170	3005	3010	3010	3005	3742
339	20230613	141400	5365298360	3010	3010	3010	3005	2864
340	20230613	141300	5356680220	3010	3005	3015	3005	6185
341	20230613	141200	5338059030	3005	3005	3005	3000	2967
342	20230613	141100	5329143950	3000	3005	3005	3000	1387
343	20230613	141000	5324977735	3005	3010	3010	3005	664
344	20230613	140900	5322982390	3005	3010	3010	3005	3030
345	20230613	140800	5313871090	3010	3010	3010	3005	3242
346	20230613	140700	5304117145	3010	3010	3010	3010	3243
347	20230613	140600	5294355715	3015	3010	3015	3010	1064
348	20230613	140500	5291152860	3010	3010	3010	3005	1225
349	20230613	140400	5287465980	3010	3010	3010	3010	2735
350	20230613	140300	5279233630	3015	3015	3015	3015	522
351	20230613	140200	5277659800	3015	3015	3015	3010	3829
352	20230613	140100	5266115680	3015	3015	3015	3015	696
353	20230613	140000	5264017240	3015	3015	3020	3015	4309
354	20230613	135900	5251021560	3015	3020	3020	3015	1270
355	20230613	135800	5247192490	3020	3020	3020	3015	1060
356	20230613	135700	5243993865	3020	3015	3020	3015	1677
357	20230613	135600	5238930470	3015	3020	3020	3015	1622
358	20230613	135500	5234033530	3020	3015	3020	3015	4112
359	20230613	135400	5221622620	3005	3000	3010	3000	3539
360	20230613	135300	5210981000	3000	3000	3000	3000	3553
361	20230613	135200	5200322000	3000	3005	3005	3000	15859
362	20230613	135100	5152743990	3005	3005	3005	3000	2493
363	20230613	135000	5145254670	3005	3010	3010	3005	6138
364	20230613	134900	5126809380	3010	3010	3010	3010	558
365	20230613	134800	5125129800	3010	3005	3010	3005	5015
366	20230613	134700	5110037325	3005	3005	3005	3005	3983
367	20230613	134600	5098068410	3005	3010	3010	3005	226
368	20230613	134500	5097388495	3010	3005	3010	3000	3667
369	20230613	134400	5086374770	3010	3010	3010	3005	6108
370	20230613	134300	5068011505	3010	3015	3015	3010	3395
371	20230613	134200	5057783180	3015	3025	3025	3015	3374
372	20230613	134100	5047604740	3025	3015	3025	3015	4461
373	20230613	134000	5034127710	3015	3020	3020	3010	12609
374	20230613	133900	4996149000	3020	3025	3025	3015	4867
375	20230613	133800	4981452365	3020	3020	3025	3020	2700
376	20230613	133700	4973297225	3020	3030	3030	3020	2579
377	20230613	133600	4965501315	3030	3020	3030	3015	6191
378	20230613	133500	4946792180	3020	3035	3035	3015	14024
379	20230613	133400	4904340045	3040	3040	3040	3035	8873
380	20230613	133300	4877373715	3040	3040	3040	3035	15245
381	20230613	133200	4831045330	3040	3030	3040	3025	12363
382	20230613	133100	4793502865	3030	3020	3045	3015	25848
383	20230613	133000	4715190795	3020	3005	3020	3000	13571
384	20230613	132900	4674317395	3000	2980	3000	2980	4441
385	20230613	132800	4661013440	2980	2985	2990	2980	8398
386	20230613	132700	4635966610	2990	3010	3010	2990	17651
387	20230613	132600	4583042405	3015	3005	3020	3000	19093
388	20230613	132500	4525581630	3005	3010	3015	3005	18218
389	20230613	132400	4470755165	3010	3000	3015	3000	17116
390	20230613	132300	4419313750	2990	3000	3015	2990	65112
391	20230613	132200	4223883010	3000	2995	3000	2990	16849
392	20230613	132100	4173396975	2995	2985	3000	2985	24084
393	20230613	132000	4101305655	2985	2975	2985	2965	27734
394	20230613	131900	4018703485	2975	2965	2975	2965	6471
395	20230613	131800	3999482265	2965	2955	2965	2955	17854
396	20230613	131700	3946641145	2955	2945	2955	2945	6136
397	20230613	131600	3928536605	2945	2940	2945	2935	3018
398	20230613	131500	3919665965	2940	2935	2940	2935	2584
399	20230613	131400	3912069135	2935	2935	2935	2935	434
400	20230613	131300	3910795345	2935	2935	2935	2935	1044
401	20230613	131200	3907731205	2935	2930	2935	2930	1891
402	20230613	131100	3902181970	2930	2930	2930	2930	756
403	20230613	131000	3899966890	2930	2935	2935	2925	4125
404	20230613	130900	3887880125	2935	2930	2935	2930	2615
405	20230613	130800	3880218050	2925	2910	2925	2910	6796
406	20230613	130700	3860388590	2910	2910	2910	2910	1174
407	20230613	130600	3856972250	2910	2910	2915	2910	671
408	20230613	130500	3855019635	2910	2910	2910	2910	6218
409	20230613	130400	3836925255	2905	2905	2905	2905	1925
410	20230613	130300	3831333130	2905	2910	2910	2905	1437
411	20230613	130200	3827157960	2905	2905	2905	2900	1667
412	20230613	130100	3822320160	2905	2910	2910	2905	2214
413	20230613	130000	3815887500	2910	2910	2910	2910	361
414	20230613	125900	3814836990	2910	2910	2910	2910	1611
415	20230613	125800	3810148980	2915	2915	2915	2910	1514
416	20230613	125700	3805740670	2915	2915	2915	2915	273
417	20230613	125600	3804944875	2915	2915	2915	2910	3716
418	20230613	125500	3794123795	2915	2915	2915	2910	2577
419	20230613	125400	3786611990	2915	2920	2920	2915	1801
420	20230613	125300	3781357525	2920	2920	2920	2915	580
421	20230613	125200	3779663975	2920	2925	2925	2920	3372
422	20230613	125100	3769802695	2930	2925	2930	2925	822
423	20230613	125000	3767395105	2925	2930	2935	2925	2089
424	20230613	124900	3761274890	2930	2935	2935	2930	1950
425	20230613	124800	3755554210	2935	2940	2940	2935	961
426	20230613	124700	3752729355	2940	2940	2945	2940	1473
427	20230613	124600	3748398685	2945	2945	2950	2940	2049
428	20230613	124500	3742365240	2950	2950	2955	2950	1617
429	20230613	124400	3737594590	2955	2955	2960	2950	4581
430	20230613	124300	3724052935	2955	2955	2955	2950	2723
431	20230613	124200	3716006970	2955	2950	2955	2950	509
432	20230613	124100	3714503070	2950	2945	2955	2940	15436
433	20230613	124000	3668911495	2950	2945	2950	2945	7447
434	20230613	123900	3646967305	2950	2955	2955	2945	7640
435	20230613	123800	3624439575	2955	2950	2955	2950	21247
436	20230613	123700	3561656255	2950	2950	2955	2950	10476
437	20230613	123600	3530700300	2950	2950	2955	2945	8942
438	20230613	123500	3504331350	2950	2940	2955	2935	20307
439	20230613	123400	3444471570	2940	2940	2940	2935	2339
440	20230613	123300	3437594985	2940	2940	2940	2940	2574
441	20230613	123200	3430027425	2935	2930	2935	2930	1724
442	20230613	123100	3424967500	2930	2935	2940	2930	2133
443	20230613	123000	3418706170	2935	2935	2940	2935	1889
444	20230613	122900	3413157860	2935	2940	2940	2935	1999
445	20230613	122800	3407287915	2935	2940	2940	2935	3693
446	20230613	122700	3396433630	2940	2935	2940	2935	3692
447	20230613	122600	3385596905	2935	2925	2940	2925	24782
448	20230613	122500	3312984005	2925	2925	2925	2925	1
449	20230613	122400	3312981080	2920	2920	2925	2920	731
450	20230613	122300	3310846155	2920	2920	2920	2920	1775
451	20230613	122200	3305663155	2920	2920	2925	2920	395
452	20230613	122100	3304509655	2920	2920	2920	2915	1768
453	20230613	122000	3299347195	2920	2920	2920	2915	2277
454	20230613	121900	3292698605	2925	2920	2925	2920	1150
455	20230613	121800	3289340455	2920	2920	2920	2915	4300
456	20230613	121700	3276784460	2920	2915	2920	2915	2359
457	20230613	121600	3269902975	2915	2910	2915	2890	9467
458	20230613	121500	3242427895	2910	2910	2910	2910	854
459	20230613	121400	3239942755	2910	2920	2920	2910	2436
460	20230613	121300	3232839770	2920	2920	2920	2920	886
461	20230613	121200	3230252650	2920	2920	2920	2920	851
462	20230613	121100	3227767730	2920	2915	2920	2915	3035
463	20230613	121000	3218906430	2915	2920	2920	2915	1805
464	20230613	120900	3213642295	2925	2930	2935	2925	1549
465	20230613	120800	3209103410	2930	2935	2935	2925	5634
466	20230613	120700	3192579910	2930	2920	2930	2920	18490
467	20230613	120600	3138513865	2920	2915	2920	2900	8042
468	20230613	120500	3115113310	2915	2905	2915	2900	10585
469	20230613	120400	3084321775	2905	2900	2910	2895	2712
470	20230613	120300	3076443555	2895	2895	2900	2895	7
471	20230613	120200	3076423285	2890	2900	2900	2890	1583
472	20230613	120100	3071841710	2880	2900	2900	2880	5813
473	20230613	120000	3055081685	2900	2895	2900	2895	4010
474	20230613	115900	3043461415	2895	2895	2895	2895	331
475	20230613	115800	3042503170	2895	2895	2895	2895	53
476	20230613	115700	3042349735	2895	2895	2895	2895	3258
477	20230613	115600	3032917825	2890	2895	2895	2890	982
478	20230613	115500	3030075245	2895	2890	2895	2890	4583
479	20230613	115400	3016822270	2895	2890	2895	2885	6021
480	20230613	115300	2999405870	2885	2885	2885	2885	4
481	20230613	115200	2999394330	2880	2885	2885	2880	2022
482	20230613	115100	2993570465	2880	2880	2895	2880	67
483	20230613	115000	2993377445	2895	2890	2895	2875	3269
484	20230613	114900	2983952920	2890	2895	2895	2890	80
485	20230613	114800	2983721610	2895	2895	2900	2895	1177
486	20230613	114700	2980314190	2895	2890	2895	2890	5011
487	20230613	114600	2965818840	2890	2885	2890	2885	1177
488	20230613	114500	2962418185	2885	2885	2885	2885	5570
489	20230613	114400	2946348735	2885	2880	2885	2880	2101
490	20230613	114300	2940297350	2880	2880	2885	2880	1249
491	20230613	114200	2936700225	2880	2880	2880	2880	1500
492	20230613	114100	2932380225	2885	2870	2885	2870	9688
493	20230613	114000	2904479165	2880	2880	2880	2880	77
494	20230613	113900	2904257405	2880	2880	2880	2880	7
495	20230613	113800	2904237245	2880	2880	2880	2870	2488
496	20230613	113700	2897096585	2870	2870	2870	2865	7339
497	20230613	113600	2876034155	2870	2870	2870	2865	2947
498	20230613	113500	2867576920	2880	2865	2880	2865	2501
499	20230613	113400	2860409040	2870	2865	2870	2865	3583
500	20230613	113300	2850131290	2865	2865	2865	2865	648
501	20230613	113200	2848274770	2865	2870	2870	2865	2480
502	20230613	113100	2841168255	2865	2870	2870	2865	5311
503	20230613	113000	2825950510	2870	2870	2870	2865	1560
504	20230613	112900	2821478730	2870	2885	2885	2870	2534
505	20230613	112800	2814203410	2870	2870	2885	2870	9282
506	20230613	112700	2787557720	2870	2885	2885	2870	5599
507	20230613	112600	2771471810	2875	2880	2880	2875	3150
508	20230613	112500	2762404810	2875	2880	2880	2875	90
509	20230613	112400	2762145985	2880	2880	2880	2875	342
510	20230613	112300	2761161030	2885	2875	2885	2870	5604
511	20230613	112200	2745074795	2885	2870	2885	2865	2627
512	20230613	112100	2737535370	2870	2890	2890	2870	12049
513	20230613	112000	2702954085	2890	2875	2890	2870	3390
514	20230613	111900	2693221740	2870	2875	2890	2870	9564
515	20230613	111800	2665768920	2870	2875	2890	2870	6937
516	20230613	111700	2645856080	2870	2875	2875	2870	9306
517	20230613	111600	2619129765	2875	2875	2875	2870	3479
518	20230613	111500	2609144115	2870	2885	2890	2870	10181
519	20230613	111400	2579889915	2870	2885	2885	2870	10060
520	20230613	111300	2551010690	2895	2875	2895	2870	5445
521	20230613	111200	2535366495	2875	2880	2880	2870	3706
522	20230613	111100	2524723010	2880	2890	2890	2870	5969
523	20230613	111000	2507552760	2890	2880	2890	2870	7412
524	20230613	110900	2486257385	2875	2895	2895	2875	5615
525	20230613	110800	2470109420	2895	2880	2895	2880	2714
526	20230613	110700	2462283905	2875	2890	2890	2875	3397
527	20230613	110600	2452513380	2890	2885	2890	2875	1001
528	20230613	110500	2449635240	2880	2895	2895	2880	13152
529	20230613	110400	2411719275	2895	2890	2895	2890	3399
530	20230613	110300	2401895965	2900	2890	2900	2890	1095
531	20230613	110200	2398731355	2890	2890	2890	2885	29
532	20230613	110100	2398647640	2885	2885	2890	2880	6429
533	20230613	110000	2380117825	2885	2885	2890	2885	15123
534	20230613	105900	2336418760	2885	2895	2895	2885	1580
535	20230613	105800	2331852565	2900	2900	2900	2900	4
536	20230613	105700	2331840965	2890	2900	2900	2885	551
537	20230613	105600	2330248140	2900	2890	2900	2885	3392
538	20230613	105500	2320461990	2885	2890	2890	2885	5898
539	20230613	105400	2303437930	2890	2890	2905	2890	415
540	20230613	105300	2302235945	2885	2895	2905	2885	5005
541	20230613	105200	2287744685	2895	2900	2905	2890	7235
542	20230613	105100	2266782825	2900	2900	2900	2895	6379
543	20230613	105000	2248305960	2900	2900	2900	2885	694
544	20230613	104900	2246299955	2900	2890	2900	2890	368
545	20230613	104800	2245233435	2890	2890	2890	2890	110
546	20230613	104700	2244915535	2885	2890	2890	2885	257
547	20230613	104600	2244173330	2900	2900	2900	2880	8330
548	20230613	104500	2220147385	2900	2905	2905	2900	586
549	20230613	104400	2218447935	2905	2905	2905	2905	562
550	20230613	104300	2216815325	2905	2905	2905	2905	2601
551	20230613	104200	2209259420	2905	2900	2905	2900	1129
552	20230613	104100	2205983090	2900	2900	2905	2900	209
553	20230613	104000	2205376985	2900	2895	2900	2890	5519
554	20230613	103900	2189396460	2890	2890	2900	2890	754
555	20230613	103800	2187217380	2900	2890	2900	2880	4001
556	20230613	103700	2175672820	2895	2880	2895	2880	4426
557	20230613	103600	2162870675	2880	2890	2890	2880	4344
558	20230613	103500	2150348400	2890	2895	2895	2890	1947
559	20230613	103400	2144716485	2895	2895	2895	2895	53
560	20230613	103300	2144563050	2895	2895	2895	2895	821
561	20230613	103200	2142186255	2900	2890	2900	2890	406
562	20230613	103100	2141009785	2895	2885	2895	2885	1083
563	20230613	103000	2137884900	2885	2885	2895	2885	5312
564	20230613	102900	2122548125	2885	2885	2885	2885	287
565	20230613	102800	2121720130	2880	2890	2890	2880	20162
566	20230613	102700	2063560660	2890	2895	2900	2890	4635
567	20230613	102600	2050161425	2900	2905	2905	2900	2359
568	20230613	102500	2043317285	2905	2905	2910	2905	1017
569	20230613	102400	2040362785	2905	2910	2910	2905	3311
570	20230613	102300	2030727835	2915	2905	2915	2905	1314
571	20230613	102200	2026900590	2905	2900	2915	2900	4680
572	20230613	102100	2013326600	2900	2905	2905	2900	3175
573	20230613	102000	2004103410	2900	2915	2915	2900	3587
574	20230613	101900	1993663065	2915	2900	2920	2885	11488
575	20230613	101800	1960320455	2905	2900	2910	2900	2355
576	20230613	101700	1953488155	2900	2900	2905	2895	5049
577	20230613	101600	1938842085	2900	2900	2905	2900	1034
578	20230613	101500	1935843365	2900	2905	2910	2900	3351
579	20230613	101400	1926108935	2905	2900	2905	2900	5749
580	20230613	101300	1909408575	2900	2895	2900	2895	2637
581	20230613	101200	1901764960	2895	2895	2900	2885	3297
582	20230613	101100	1892204865	2895	2880	2895	2880	5241
583	20230613	101000	1877084045	2880	2880	2885	2870	2273
584	20230613	100900	1870541820	2880	2880	2880	2875	2302
585	20230613	100800	1863915680	2865	2880	2880	2865	26664
586	20230613	100700	1787375020	2880	2880	2885	2880	5337
587	20230613	100600	1771999465	2880	2885	2885	2880	3750
588	20230613	100500	1761185315	2890	2900	2900	2880	2383
589	20230613	100400	1754289040	2900	2900	2900	2900	449
590	20230613	100300	1752986940	2900	2900	2905	2895	9235
591	20230613	100200	1726230390	2905	2890	2905	2890	2281
592	20230613	100100	1719616730	2895	2895	2895	2885	1250
593	20230613	100000	1715999705	2890	2890	2895	2890	7120
594	20230613	095900	1695417080	2890	2890	2890	2890	1983
595	20230613	095800	1689686210	2885	2885	2885	2885	662
596	20230613	095700	1687776340	2885	2880	2895	2880	156
597	20230613	095600	1687326855	2880	2890	2895	2880	5713
598	20230613	095500	1670847815	2895	2890	2895	2885	2588
599	20230613	095400	1663371420	2890	2885	2890	2880	1813
600	20230613	095300	1658138915	2885	2885	2885	2870	2309
601	20230613	095200	1651483000	2885	2890	2890	2855	23887
602	20230613	095100	1582933760	2900	2890	2900	2890	3483
603	20230613	095000	1572841310	2890	2880	2890	2875	1174
604	20230613	094900	1569452620	2880	2880	2885	2875	2343
605	20230613	094800	1562703800	2875	2880	2880	2875	688
606	20230613	094700	1560723610	2880	2880	2890	2880	2155
607	20230613	094600	1554517200	2870	2865	2890	2865	3779
608	20230613	094500	1543662895	2865	2860	2870	2860	1490
609	20230613	094400	1539396040	2870	2865	2870	2855	4941
610	20230613	094300	1525248520	2860	2855	2860	2850	4338
611	20230613	094200	1512862585	2855	2860	2865	2855	8074
612	20230613	094100	1489804530	2860	2870	2870	2855	22426
613	20230613	094000	1425637335	2870	2880	2880	2870	12516
614	20230613	093900	1389673360	2880	2880	2890	2880	943
615	20230613	093800	1386956220	2880	2885	2890	2880	6369
616	20230613	093700	1368595060	2890	2890	2900	2890	5648
617	20230613	093600	1352271840	2890	2900	2900	2890	1926
618	20230613	093500	1346705620	2900	2895	2900	2890	9960
619	20230613	093400	1317900580	2895	2900	2905	2895	4648
620	20230613	093300	1304430790	2900	2900	2900	2895	686
621	20230613	093200	1302441985	2900	2900	2900	2890	4638
622	20230613	093100	1289037525	2900	2900	2900	2890	10103
623	20230613	093000	1259751745	2900	2905	2905	2895	7360
624	20230613	092900	1238409140	2905	2905	2905	2900	9236
625	20230613	092800	1211618550	2905	2920	2920	2905	15139
626	20230613	092700	1167511010	2920	2925	2930	2920	3885
627	20230613	092600	1156158070	2930	2910	2930	2910	7551
628	20230613	092500	1134054200	2920	2920	2930	2910	7931
629	20230613	092400	1110903520	2930	2950	2950	2910	17417
630	20230613	092300	1059932260	2950	2915	2960	2915	36315
631	20230613	092200	953081800	2910	2900	2915	2895	10595
632	20230613	092100	922295910	2905	2870	2905	2865	4208
633	20230613	092000	910156865	2865	2865	2875	2865	1730
634	20230613	091900	905194165	2865	2865	2875	2860	17324
635	20230613	091800	855584390	2865	2870	2870	2865	5296
636	20230613	091700	840404315	2875	2875	2880	2870	3571
637	20230613	091600	830140230	2875	2870	2875	2860	17658
638	20230613	091500	779513725	2865	2870	2875	2865	21555
639	20230613	091400	717709560	2870	2885	2885	2870	8428
640	20230613	091300	693483075	2880	2880	2890	2870	10760
641	20230613	091200	662504130	2880	2885	2885	2875	9833
642	20230613	091100	634187225	2885	2895	2895	2885	12775
643	20230613	091000	597282310	2900	2900	2900	2895	2091
644	20230613	090900	591219220	2895	2900	2915	2890	6426
645	20230613	090800	572565045	2905	2895	2905	2885	13765
646	20230613	090700	532719610	2895	2880	2895	2875	18573
647	20230613	090600	479236470	2880	2910	2910	2880	30744
648	20230613	090500	390154365	2910	2905	2920	2905	12328
649	20230613	090400	354276175	2910	2910	2915	2900	7565
650	20230613	090300	332297660	2910	2925	2925	2910	14346
651	20230613	090200	290423545	2920	2895	2920	2880	22339
652	20230613	090100	225563650	2875	2905	2905	2875	18005
653	20230613	090000	173500435	2905	2910	2915	2895	59664