KissMeData/047040/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190100	5694954595	4165	4165	4165	4165	88688
3	20230615	190000	5694954595	4165	4165	4165	4165	0
4	20230615	185900	5694954595	4165	4165	4165	4165	0
5	20230615	185800	5694954595	4165	4165	4165	4165	0
6	20230615	185700	5694954595	4165	4165	4165	4165	0
7	20230615	185600	5694954595	4165	4165	4165	4165	0
8	20230615	185500	5694954595	4165	4165	4165	4165	0
9	20230615	185400	5694954595	4165	4165	4165	4165	0
10	20230615	185300	5694954595	4165	4165	4165	4165	0
11	20230615	185200	5694954595	4165	4165	4165	4165	0
12	20230615	185100	5694954595	4165	4165	4165	4165	0
13	20230615	185000	5694954595	4165	4165	4165	4165	0
14	20230615	184900	5694954595	4165	4165	4165	4165	0
15	20230615	184800	5694954595	4165	4165	4165	4165	0
16	20230615	184700	5694954595	4165	4165	4165	4165	0
17	20230615	184600	5694954595	4165	4165	4165	4165	0
18	20230615	184500	5694954595	4165	4165	4165	4165	0
19	20230615	184400	5694954595	4165	4165	4165	4165	0
20	20230615	184300	5694954595	4165	4165	4165	4165	0
21	20230615	184200	5694954595	4165	4165	4165	4165	0
22	20230615	184100	5694954595	4165	4165	4165	4165	0
23	20230615	184000	5694954595	4165	4165	4165	4165	0
24	20230615	183900	5694954595	4165	4165	4165	4165	0
25	20230615	183800	5694954595	4165	4165	4165	4165	0
26	20230615	183700	5694954595	4165	4165	4165	4165	0
27	20230615	183600	5694954595	4165	4165	4165	4165	0
28	20230615	183500	5694954595	4165	4165	4165	4165	0
29	20230615	183400	5694954595	4165	4165	4165	4165	0
30	20230615	183300	5694954595	4165	4165	4165	4165	0
31	20230615	183200	5694954595	4165	4165	4165	4165	0
32	20230615	183100	5694954595	4165	4165	4165	4165	88688
33	20230615	183000	5694954595	4165	4165	4165	4165	0
34	20230615	182900	5694954595	4165	4165	4165	4165	0
35	20230615	182800	5694954595	4165	4165	4165	4165	0
36	20230615	182700	5694954595	4165	4165	4165	4165	0
37	20230615	182600	5694954595	4165	4165	4165	4165	0
38	20230615	182500	5694954595	4165	4165	4165	4165	0
39	20230615	182400	5694954595	4165	4165	4165	4165	0
40	20230615	182300	5694954595	4165	4165	4165	4165	0
41	20230615	182200	5694954595	4165	4165	4165	4165	0
42	20230615	182100	5694954595	4165	4165	4165	4165	0
43	20230615	182000	5694954595	4165	4165	4165	4165	0
44	20230615	181900	5694954595	4165	4165	4165	4165	0
45	20230615	181800	5694954595	4165	4165	4165	4165	0
46	20230615	181700	5694954595	4165	4165	4165	4165	0
47	20230615	181600	5694954595	4165	4165	4165	4165	0
48	20230615	181500	5694954595	4165	4165	4165	4165	0
49	20230615	181400	5694954595	4165	4165	4165	4165	0
50	20230615	181300	5694954595	4165	4165	4165	4165	0
51	20230615	181200	5694954595	4165	4165	4165	4165	0
52	20230615	181100	5694954595	4165	4165	4165	4165	0
53	20230615	181000	5694954595	4165	4165	4165	4165	0
54	20230615	180900	5694954595	4165	4165	4165	4165	0
55	20230615	180800	5694954595	4165	4165	4165	4165	0
56	20230615	180700	5694954595	4165	4165	4165	4165	0
57	20230615	180600	5694954595	4165	4165	4165	4165	0
58	20230615	180500	5694954595	4165	4165	4165	4165	0
59	20230615	180400	5694954595	4165	4165	4165	4165	0
60	20230615	180300	5694954595	4165	4165	4165	4165	0
61	20230615	180200	5694954595	4165	4165	4165	4165	0
62	20230615	180100	5694954595	4165	4165	4165	4165	88688
63	20230615	180000	5694954595	4165	4165	4165	4165	0
64	20230615	175900	5694954595	4165	4165	4165	4165	0
65	20230615	175800	5694954595	4165	4165	4165	4165	0
66	20230615	175700	5694954595	4165	4165	4165	4165	0
67	20230615	175600	5694954595	4165	4165	4165	4165	0
68	20230615	175500	5694954595	4165	4165	4165	4165	0
69	20230615	175400	5694954595	4165	4165	4165	4165	0
70	20230615	175300	5694954595	4165	4165	4165	4165	0
71	20230615	175200	5694954595	4165	4165	4165	4165	0
72	20230615	175100	5694954595	4165	4165	4165	4165	0
73	20230615	175000	5694954595	4165	4165	4165	4165	0
74	20230615	174900	5694954595	4165	4165	4165	4165	0
75	20230615	174800	5694954595	4165	4165	4165	4165	0
76	20230615	174700	5694954595	4165	4165	4165	4165	0
77	20230615	174600	5694954595	4165	4165	4165	4165	0
78	20230615	174500	5694954595	4165	4165	4165	4165	0
79	20230615	174400	5694954595	4165	4165	4165	4165	0
80	20230615	174300	5694954595	4165	4165	4165	4165	0
81	20230615	174200	5694954595	4165	4165	4165	4165	0
82	20230615	174100	5694954595	4165	4165	4165	4165	0
83	20230615	174000	5694954595	4165	4165	4165	4165	0
84	20230615	173900	5694954595	4165	4165	4165	4165	0
85	20230615	173800	5694954595	4165	4165	4165	4165	0
86	20230615	173700	5694954595	4165	4165	4165	4165	0
87	20230615	173600	5694954595	4165	4165	4165	4165	0
88	20230615	173500	5694954595	4165	4165	4165	4165	0
89	20230615	173400	5694954595	4165	4165	4165	4165	0
90	20230615	173300	5694954595	4165	4165	4165	4165	0
91	20230615	173200	5694954595	4165	4165	4165	4165	0
92	20230615	173100	5694954595	4165	4165	4165	4165	88688
93	20230615	173000	5694954595	4165	4165	4165	4165	0
94	20230615	172900	5694954595	4165	4165	4165	4165	0
95	20230615	172800	5694954595	4165	4165	4165	4165	0
96	20230615	172700	5694954595	4165	4165	4165	4165	0
97	20230615	172600	5694954595	4165	4165	4165	4165	0
98	20230615	172500	5694954595	4165	4165	4165	4165	0
99	20230615	172400	5694954595	4165	4165	4165	4165	0
100	20230615	172300	5694954595	4165	4165	4165	4165	0
101	20230615	172200	5694954595	4165	4165	4165	4165	0
102	20230615	172100	5694954595	4165	4165	4165	4165	0
103	20230615	172000	5694954595	4165	4165	4165	4165	0
104	20230615	171900	5694954595	4165	4165	4165	4165	0
105	20230615	171800	5694954595	4165	4165	4165	4165	0
106	20230615	171700	5694954595	4165	4165	4165	4165	0
107	20230615	171600	5694954595	4165	4165	4165	4165	0
108	20230615	171500	5694954595	4165	4165	4165	4165	0
109	20230615	171400	5694954595	4165	4165	4165	4165	0
110	20230615	171300	5694954595	4165	4165	4165	4165	0
111	20230615	171200	5694954595	4165	4165	4165	4165	0
112	20230615	171100	5694954595	4165	4165	4165	4165	0
113	20230615	171000	5694954595	4165	4165	4165	4165	0
114	20230615	170900	5694954595	4165	4165	4165	4165	0
115	20230615	170800	5694954595	4165	4165	4165	4165	0
116	20230615	170700	5694954595	4165	4165	4165	4165	0
117	20230615	170600	5694954595	4165	4165	4165	4165	0
118	20230615	170500	5694954595	4165	4165	4165	4165	0
119	20230615	170400	5694954595	4165	4165	4165	4165	0
120	20230615	170300	5694954595	4165	4165	4165	4165	0
121	20230615	170200	5694954595	4165	4165	4165	4165	0
122	20230615	170100	5694954595	4165	4165	4165	4165	88688
123	20230615	170000	5694954595	4165	4165	4165	4165	0
124	20230615	165900	5694954595	4165	4165	4165	4165	0
125	20230615	165800	5694954595	4165	4165	4165	4165	0
126	20230615	165700	5694954595	4165	4165	4165	4165	0
127	20230615	165600	5694954595	4165	4165	4165	4165	0
128	20230615	165500	5694954595	4165	4165	4165	4165	0
129	20230615	165400	5694954595	4165	4165	4165	4165	0
130	20230615	165300	5694954595	4165	4165	4165	4165	0
131	20230615	165200	5694954595	4165	4165	4165	4165	0
132	20230615	165100	5694954595	4165	4165	4165	4165	0
133	20230615	165000	5694954595	4165	4165	4165	4165	0
134	20230615	164900	5694954595	4165	4165	4165	4165	0
135	20230615	164800	5694954595	4165	4165	4165	4165	0
136	20230615	164700	5694954595	4165	4165	4165	4165	0
137	20230615	164600	5694954595	4165	4165	4165	4165	0
138	20230615	164500	5694954595	4165	4165	4165	4165	0
139	20230615	164400	5694954595	4165	4165	4165	4165	0
140	20230615	164300	5694954595	4165	4165	4165	4165	0
141	20230615	164200	5694954595	4165	4165	4165	4165	0
142	20230615	164100	5694954595	4165	4165	4165	4165	0
143	20230615	164000	5694954595	4165	4165	4165	4165	0
144	20230615	163900	5694954595	4165	4165	4165	4165	0
145	20230615	163800	5694954595	4165	4165	4165	4165	0
146	20230615	163700	5694954595	4165	4165	4165	4165	0
147	20230615	163600	5694954595	4165	4165	4165	4165	0
148	20230615	163500	5694954595	4165	4165	4165	4165	0
149	20230615	163400	5694954595	4165	4165	4165	4165	0
150	20230615	163300	5694954595	4165	4165	4165	4165	0
151	20230615	163200	5694954595	4165	4165	4165	4165	0
152	20230615	163100	5694954595	4165	4165	4165	4165	88688
153	20230615	163000	5694954595	4165	4165	4165	4165	0
154	20230615	162900	5694954595	4165	4165	4165	4165	0
155	20230615	162800	5694954595	4165	4165	4165	4165	0
156	20230615	162700	5694954595	4165	4165	4165	4165	0
157	20230615	162600	5694954595	4165	4165	4165	4165	0
158	20230615	162500	5694954595	4165	4165	4165	4165	0
159	20230615	162400	5694954595	4165	4165	4165	4165	0
160	20230615	162300	5694954595	4165	4165	4165	4165	0
161	20230615	162200	5694954595	4165	4165	4165	4165	0
162	20230615	162100	5694954595	4165	4165	4165	4165	0
163	20230615	162000	5694954595	4165	4165	4165	4165	0
164	20230615	161900	5694954595	4165	4165	4165	4165	0
165	20230615	161800	5694954595	4165	4165	4165	4165	0
166	20230615	161700	5694954595	4165	4165	4165	4165	0
167	20230615	161600	5694954595	4165	4165	4165	4165	0
168	20230615	161500	5694954595	4165	4165	4165	4165	0
169	20230615	161400	5694954595	4165	4165	4165	4165	0
170	20230615	161300	5694954595	4165	4165	4165	4165	0
171	20230615	161200	5694954595	4165	4165	4165	4165	0
172	20230615	161100	5694954595	4165	4165	4165	4165	0
173	20230615	161000	5694954595	4165	4165	4165	4165	0
174	20230615	160900	5694954595	4165	4165	4165	4165	0
175	20230615	160800	5694954595	4165	4165	4165	4165	0
176	20230615	160700	5694954595	4165	4165	4165	4165	0
177	20230615	160600	5694954595	4165	4165	4165	4165	0
178	20230615	160500	5694954595	4165	4165	4165	4165	0
179	20230615	160400	5694954595	4165	4165	4165	4165	0
180	20230615	160300	5694954595	4165	4165	4165	4165	0
181	20230615	160200	5694954595	4165	4165	4165	4165	0
182	20230615	160100	5694954595	4165	4165	4165	4165	88688
183	20230615	160000	5694954595	4165	4165	4165	4165	0
184	20230615	155900	5694954595	4165	4165	4165	4165	0
185	20230615	155800	5694954595	4165	4165	4165	4165	0
186	20230615	155700	5694954595	4165	4165	4165	4165	0
187	20230615	155600	5694954595	4165	4165	4165	4165	0
188	20230615	155500	5694954595	4165	4165	4165	4165	0
189	20230615	155400	5694954595	4165	4165	4165	4165	0
190	20230615	155300	5694954595	4165	4165	4165	4165	0
191	20230615	155200	5694954595	4165	4165	4165	4165	0
192	20230615	155100	5694954595	4165	4165	4165	4165	0
193	20230615	155000	5694954595	4165	4165	4165	4165	0
194	20230615	154900	5694954595	4165	4165	4165	4165	0
195	20230615	154800	5694954595	4165	4165	4165	4165	0
196	20230615	154700	5694954595	4165	4165	4165	4165	0
197	20230615	154600	5694954595	4165	4165	4165	4165	0
198	20230615	154500	5694954595	4165	4165	4165	4165	0
199	20230615	154400	5694954595	4165	4165	4165	4165	0
200	20230615	154300	5694954595	4165	4165	4165	4165	0
201	20230615	154200	5694954595	4165	4165	4165	4165	0
202	20230615	154100	5694954595	4165	4165	4165	4165	0
203	20230615	154000	5694954595	4165	4165	4165	4165	0
204	20230615	153900	5694954595	4165	4165	4165	4165	0
205	20230615	153800	5694954595	4165	4165	4165	4165	0
206	20230615	153700	5694954595	4165	4165	4165	4165	0
207	20230615	153600	5694954595	4165	4165	4165	4165	0
208	20230615	153500	5694954595	4165	4165	4165	4165	0
209	20230615	153400	5694954595	4165	4165	4165	4165	0
210	20230615	153300	5694954595	4165	4165	4165	4165	0
211	20230615	153200	5694954595	4165	4165	4165	4165	0
212	20230615	153100	5694954595	4165	4165	4165	4165	88688
213	20230615	153000	5694954595	4165	4165	4165	4165	88688
214	20230615	152900	5325569075	4155	4155	4155	4155	0
215	20230615	152800	5325569075	4155	4155	4155	4155	0
216	20230615	152700	5325569075	4155	4155	4155	4155	0
217	20230615	152600	5325569075	4155	4155	4155	4155	0
218	20230615	152500	5325569075	4155	4155	4155	4155	0
219	20230615	152400	5325569075	4155	4155	4155	4155	0
220	20230615	152300	5325569075	4155	4155	4155	4155	0
221	20230615	152200	5325569075	4155	4155	4155	4155	0
222	20230615	152100	5325569075	4155	4155	4155	4155	0
223	20230615	152000	5325569075	4155	4155	4155	4155	0
224	20230615	151900	5325569075	4155	4160	4165	4155	9852
225	20230615	151800	5284589280	4160	4160	4160	4155	2288
226	20230615	151700	5275075850	4160	4155	4165	4155	8544
227	20230615	151600	5239534460	4160	4155	4160	4155	8147
228	20230615	151500	5205650610	4160	4165	4165	4155	5487
229	20230615	151400	5182827660	4165	4165	4165	4160	1189
230	20230615	151300	5177879785	4165	4165	4165	4160	2504
231	20230615	151200	5167460990	4165	4160	4165	4160	5745
232	20230615	151100	5143561330	4160	4170	4170	4155	53226
233	20230615	151000	4922140080	4165	4170	4170	4165	24526
234	20230615	150900	4819986820	4170	4170	4170	4165	6513
235	20230615	150800	4792856765	4170	4165	4170	4165	1001
236	20230615	150700	4788684275	4170	4170	4170	4165	1603
237	20230615	150600	4782000985	4170	4170	4170	4165	2059
238	20230615	150500	4773417480	4170	4170	4170	4165	10378
239	20230615	150400	4730152820	4165	4170	4170	4165	2425
240	20230615	150300	4720047285	4170	4170	4170	4165	6463
241	20230615	150200	4693100900	4170	4170	4170	4165	3130
242	20230615	150100	4680052135	4165	4175	4175	4165	11114
243	20230615	150000	4633709710	4175	4170	4175	4170	1472
244	20230615	145900	4627568810	4170	4170	4175	4170	605
245	20230615	145800	4625045460	4170	4175	4175	4170	8560
246	20230615	145700	4589322035	4175	4170	4175	4170	1346
247	20230615	145600	4583706425	4170	4170	4175	4170	2335
248	20230615	145500	4573968870	4175	4170	4175	4170	1221
249	20230615	145400	4568874075	4170	4170	4175	4170	1034
250	20230615	145300	4564562290	4170	4175	4175	4170	3518
251	20230615	145200	4549891460	4170	4175	4175	4170	2425
252	20230615	145100	4539771050	4170	4170	4175	4170	4158
253	20230615	145000	4522430100	4175	4170	4175	4170	1780
254	20230615	144900	4515005000	4170	4175	4175	4170	3301
255	20230615	144800	4501238225	4170	4170	4175	4165	6341
256	20230615	144700	4474794925	4165	4170	4170	4165	2516
257	20230615	144600	4464309775	4170	4165	4170	4165	3796
258	20230615	144500	4448493195	4165	4165	4170	4165	1516
259	20230615	144400	4442176035	4165	4165	4170	4165	1290
260	20230615	144300	4436803135	4170	4165	4170	4165	1670
261	20230615	144200	4429847485	4165	4165	4170	4165	4302
262	20230615	144100	4411929605	4165	4170	4170	4165	1940
263	20230615	144000	4403843760	4170	4165	4170	4165	2695
264	20230615	143900	4392605985	4165	4165	4170	4165	1863
265	20230615	143800	4384841970	4165	4170	4170	4165	4081
266	20230615	143700	4367842000	4165	4170	4170	4165	4146
267	20230615	143600	4350555270	4175	4170	4175	4170	1019
268	20230615	143500	4346303085	4170	4170	4175	4170	2190
269	20230615	143400	4337164935	4175	4170	4175	4165	1918
270	20230615	143300	4329166515	4165	4165	4170	4165	6488
271	20230615	143200	4302133805	4170	4170	4170	4165	6480
272	20230615	143100	4275120685	4165	4165	4170	4165	1282
273	20230615	143000	4269780550	4165	4165	4170	4165	649
274	20230615	142900	4267077410	4165	4170	4170	4165	1212
275	20230615	142800	4262028305	4165	4170	4170	4165	819
276	20230615	142700	4258616870	4170	4170	4170	4165	4329
277	20230615	142600	4240566335	4170	4165	4170	4165	1569
278	20230615	142500	4234029545	4165	4170	4170	4165	14353
279	20230615	142400	4174185170	4175	4170	4175	4170	19933
280	20230615	142300	4091064435	4170	4170	4170	4170	1670
281	20230615	142200	4084100535	4170	4175	4175	4170	7558
282	20230615	142100	4052551650	4175	4175	4180	4175	2073
283	20230615	142000	4043892175	4175	4175	4175	4175	3087
284	20230615	141900	4031003950	4175	4175	4175	4175	4178
285	20230615	141800	4013560800	4180	4175	4180	4175	3397
286	20230615	141700	3999372810	4175	4175	4175	4175	999
287	20230615	141600	3995201985	4175	4175	4180	4175	1265
288	20230615	141500	3989920585	4175	4180	4180	4175	2280
289	20230615	141400	3980400265	4180	4175	4180	4175	1259
290	20230615	141300	3975142885	4180	4180	4180	4175	2141
291	20230615	141200	3966198845	4175	4180	4180	4175	1496
292	20230615	141100	3959950365	4175	4175	4180	4175	2581
293	20230615	141000	3949168540	4175	4180	4180	4175	1726
294	20230615	140900	3941961345	4175	4180	4180	4175	2201
295	20230615	140800	3932771170	4175	4175	4175	4175	1335
296	20230615	140700	3927197545	4175	4175	4180	4175	1231
297	20230615	140600	3922057945	4175	4175	4175	4175	886
298	20230615	140500	3918358895	4175	4180	4180	4175	5796
299	20230615	140400	3894141465	4180	4180	4180	4180	2382
300	20230615	140300	3884184705	4180	4180	4185	4180	3251
301	20230615	140200	3870595375	4180	4180	4180	4180	4311
302	20230615	140100	3852575395	4180	4185	4185	4180	1412
303	20230615	140000	3846673115	4185	4180	4185	4180	1267
304	20230615	135900	3841374995	4180	4180	4185	4180	1072
305	20230615	135800	3836894030	4185	4185	4185	4180	999
306	20230615	135700	3832718045	4180	4180	4185	4180	1660
307	20230615	135600	3825779115	4180	4185	4190	4180	4390
308	20230615	135500	3807411755	4185	4185	4185	4185	1135
309	20230615	135400	3802661780	4185	4190	4190	4185	848
310	20230615	135300	3799112895	4185	4185	4185	4185	801
311	20230615	135200	3795760710	4185	4185	4190	4185	176
312	20230615	135100	3795024085	4185	4190	4190	4185	1139
313	20230615	135000	3790257345	4190	4185	4190	4185	509
314	20230615	134900	3788127175	4185	4190	4190	4185	940
315	20230615	134800	3784192955	4190	4185	4190	4185	2107
316	20230615	134700	3775369980	4185	4185	4190	4185	635
317	20230615	134600	3772712500	4185	4190	4190	4185	649
318	20230615	134500	3769995870	4190	4190	4190	4185	669
319	20230615	134400	3767195445	4190	4190	4190	4185	372
320	20230615	134300	3765637645	4190	4185	4190	4185	1429
321	20230615	134200	3759656175	4190	4190	4190	4185	113
322	20230615	134100	3759182965	4185	4190	4190	4185	1077
323	20230615	134000	3754675560	4185	4190	4190	4185	654
324	20230615	133900	3751935985	4190	4185	4190	4185	210
325	20230615	133800	3751057030	4185	4190	4190	4185	393
326	20230615	133700	3749410700	4190	4185	4190	4185	716
327	20230615	133600	3746414185	4190	4185	4190	4185	598
328	20230615	133500	3743911455	4185	4185	4190	4185	4313
329	20230615	133400	3725861390	4185	4185	4185	4180	644
330	20230615	133300	3723167615	4180	4180	4185	4180	731
331	20230615	133200	3720111535	4180	4185	4185	4180	313
332	20230615	133100	3718802365	4185	4180	4185	4180	492
333	20230615	133000	3716745145	4185	4180	4185	4180	4645
334	20230615	132900	3697308440	4185	4185	4185	4185	180
335	20230615	132800	3696555140	4180	4180	4185	4180	315
336	20230615	132700	3695237935	4180	4180	4185	4180	3339
337	20230615	132600	3681268315	4180	4180	4180	4180	189
338	20230615	132500	3680478295	4180	4185	4185	4180	1090
339	20230615	132400	3675920545	4185	4185	4185	4180	1164
340	20230615	132300	3671050500	4180	4180	4185	4180	389
341	20230615	132200	3669424465	4180	4185	4185	4180	1057
342	20230615	132100	3665005510	4185	4180	4185	4180	318
343	20230615	132000	3663675670	4180	4185	4185	4180	772
344	20230615	131900	3660446980	4180	4180	4180	4180	273
345	20230615	131800	3659305840	4180	4180	4180	4180	1078
346	20230615	131700	3654799800	4180	4180	4180	4180	422
347	20230615	131600	3653035840	4180	4180	4180	4180	437
348	20230615	131500	3651209180	4185	4185	4190	4180	4945
349	20230615	131400	3630514325	4185	4185	4185	4185	2857
350	20230615	131300	3618557780	4185	4185	4190	4185	1080
351	20230615	131200	3614036350	4185	4190	4195	4185	2759
352	20230615	131100	3602478685	4190	4195	4195	4190	1268
353	20230615	131000	3597165655	4195	4190	4195	4190	6019
354	20230615	130900	3571944840	4190	4190	4190	4190	63
355	20230615	130800	3571680870	4190	4195	4195	4190	3211
356	20230615	130700	3558211205	4195	4195	4195	4190	1427
357	20230615	130600	3552225965	4195	4195	4195	4195	35
358	20230615	130500	3552079140	4190	4195	4195	4190	1567
359	20230615	130400	3545508255	4190	4195	4195	4190	3300
360	20230615	130300	3531665635	4195	4195	4195	4190	188
361	20230615	130200	3530877855	4190	4195	4195	4190	1139
362	20230615	130100	3526099890	4190	4195	4195	4190	58
363	20230615	130000	3525856720	4190	4190	4190	4190	591
364	20230615	125900	3523380430	4195	4190	4195	4190	51
365	20230615	125800	3523166625	4190	4195	4195	4190	2348
366	20230615	125700	3513316965	4195	4195	4195	4190	43
367	20230615	125600	3513136785	4190	4190	4190	4185	2139
368	20230615	125500	3504176865	4190	4185	4190	4185	1394
369	20230615	125400	3498337225	4185	4185	4190	4185	843
370	20230615	125300	3494807115	4185	4195	4195	4185	20767
371	20230615	125200	3407791260	4195	4195	4195	4190	1335
372	20230615	125100	3402191075	4200	4195	4200	4190	1704
373	20230615	125000	3395038085	4195	4195	4195	4190	2399
374	20230615	124900	3384975305	4195	4195	4195	4190	2164
375	20230615	124800	3375897465	4195	4195	4195	4190	376
376	20230615	124700	3374320750	4195	4195	4195	4190	983
377	20230615	124600	3370197545	4190	4195	4195	4190	377
378	20230615	124500	3368617055	4190	4195	4195	4190	25
379	20230615	124400	3368512300	4190	4195	4195	4190	462
380	20230615	124300	3366574350	4195	4195	4195	4195	2561
381	20230615	124200	3355830955	4195	4195	4195	4190	2672
382	20230615	124100	3344622025	4195	4195	4195	4190	1877
383	20230615	124000	3336748150	4195	4190	4195	4190	1208
384	20230615	123900	3331686565	4190	4190	4190	4190	344
385	20230615	123800	3330245205	4195	4195	4195	4190	162
386	20230615	123700	3329565755	4195	4185	4195	4185	4122
387	20230615	123600	3312292915	4190	4190	4190	4185	239
388	20230615	123500	3311292385	4190	4185	4190	4185	2038
389	20230615	123400	3302754565	4185	4185	4185	4185	460
390	20230615	123300	3300829465	4185	4185	4185	4185	9916
391	20230615	123200	3259331005	4180	4180	4185	4180	1533
392	20230615	123100	3252922065	4180	4180	4185	4180	2127
393	20230615	123000	3244026170	4185	4185	4185	4180	984
394	20230615	122900	3239910005	4185	4180	4185	4180	453
395	20230615	122800	3238016365	4180	4185	4185	4180	1232
396	20230615	122700	3232866550	4180	4180	4185	4180	413
397	20230615	122600	3231139850	4180	4180	4185	4180	1407
398	20230615	122500	3225258490	4180	4185	4185	4180	210
399	20230615	122400	3224380315	4185	4180	4185	4180	242
400	20230615	122300	3223368020	4180	4185	4185	4180	292
401	20230615	122200	3222147105	4180	4180	4185	4180	498
402	20230615	122100	3220065365	4180	4185	4185	4180	7713
403	20230615	122000	3187794800	4180	4185	4185	4180	29
404	20230615	121900	3187673575	4185	4185	4185	4180	1302
405	20230615	121800	3182225585	4180	4190	4190	4180	337
406	20230615	121700	3180815285	4185	4185	4185	4180	4255
407	20230615	121600	3163009850	4185	4180	4185	4175	3630
408	20230615	121500	3147839035	4175	4180	4180	4175	1157
409	20230615	121400	3143003695	4180	4180	4180	4175	640
410	20230615	121300	3140329545	4180	4180	4180	4175	711
411	20230615	121200	3137359070	4175	4180	4180	4175	1253
412	20230615	121100	3132121670	4175	4175	4185	4175	1189
413	20230615	121000	3127153760	4180	4180	4180	4175	3095
414	20230615	120900	3114217870	4180	4180	4185	4175	1363
415	20230615	120800	3108521900	4180	4180	4185	4175	8412
416	20230615	120700	3073359335	4180	4175	4180	4175	105
417	20230615	120600	3072920460	4175	4175	4180	4175	1127
418	20230615	120500	3068211955	4175	4180	4180	4175	1793
419	20230615	120400	3060718985	4180	4180	4180	4175	897
420	20230615	120300	3056973625	4180	4180	4180	4175	288
421	20230615	120200	3055769925	4180	4180	4180	4175	2060
422	20230615	120100	3047160145	4180	4180	4180	4180	282
423	20230615	120000	3045981385	4180	4180	4180	4175	1365
424	20230615	115900	3040279065	4180	4175	4180	4175	1511
425	20230615	115800	3033969360	4180	4175	4180	4175	841
426	20230615	115700	3030454670	4175	4175	4175	4170	3304
427	20230615	115600	3016660610	4175	4170	4175	4170	498
428	20230615	115500	3014581940	4175	4170	4175	4170	382
429	20230615	115400	3012987985	4175	4170	4175	4170	3221
430	20230615	115300	2999542215	4170	4175	4175	4165	8038
431	20230615	115200	2966036355	4170	4175	4175	4165	4125
432	20230615	115100	2948819020	4175	4170	4175	4165	3112
433	20230615	115000	2935842115	4170	4170	4170	4165	542
434	20230615	114900	2933582615	4170	4170	4170	4165	2945
435	20230615	114800	2921305775	4165	4170	4170	4165	1000
436	20230615	114700	2917137690	4165	4170	4170	4165	2276
437	20230615	114600	2907647110	4165	4170	4170	4165	1543
438	20230615	114500	2901220040	4170	4170	4170	4165	1377
439	20230615	114400	2895479220	4170	4170	4170	4165	836
440	20230615	114300	2891996860	4165	4170	4170	4165	411
441	20230615	114200	2890283475	4170	4165	4170	4165	251
442	20230615	114100	2889237825	4165	4170	4175	4165	3786
443	20230615	114000	2873450165	4170	4170	4170	4165	6205
444	20230615	113900	2847575455	4170	4170	4170	4165	2358
445	20230615	113800	2837743075	4165	4170	4170	4165	385
446	20230615	113700	2836138505	4170	4170	4170	4165	1264
447	20230615	113600	2830872765	4170	4170	4170	4165	1408
448	20230615	113500	2825006545	4165	4165	4170	4165	1409
449	20230615	113400	2819138045	4165	4170	4170	4165	1310
450	20230615	113300	2813675485	4170	4170	4170	4165	1621
451	20230615	113200	2806917555	4170	4170	4170	4170	366
452	20230615	113100	2805391335	4170	4170	4170	4170	3966
453	20230615	113000	2788853115	4165	4165	4170	4165	1835
454	20230615	112900	2781207140	4165	4170	4170	4165	2246
455	20230615	112800	2771848640	4170	4170	4175	4170	6194
456	20230615	112700	2746009660	4170	4170	4175	4170	4318
457	20230615	112600	2728003500	4170	4170	4170	4165	3915
458	20230615	112500	2711682440	4165	4165	4170	4165	381
459	20230615	112400	2710094690	4170	4170	4170	4170	1291
460	20230615	112300	2704711220	4170	4170	4170	4165	7771
461	20230615	112200	2672307650	4165	4165	4165	4165	5118
462	20230615	112100	2650991180	4165	4165	4165	4160	9468
463	20230615	112000	2611561380	4165	4160	4165	4160	3895
464	20230615	111900	2595356850	4160	4160	4165	4155	16892
465	20230615	111800	2525084295	4165	4160	4165	4160	2597
466	20230615	111700	2514272430	4160	4165	4165	4160	2843
467	20230615	111600	2502437790	4160	4165	4165	4160	5461
468	20230615	111500	2479696490	4165	4165	4165	4160	8574
469	20230615	111400	2443988570	4160	4165	4165	4160	2225
470	20230615	111300	2434724065	4160	4165	4170	4160	13552
471	20230615	111200	2378338540	4165	4170	4170	4165	3848
472	20230615	111100	2362311340	4170	4175	4175	4165	12306
473	20230615	111000	2310984875	4170	4175	4175	4170	12463
474	20230615	110900	2258953910	4175	4175	4180	4175	2970
475	20230615	110800	2246554075	4180	4175	4180	4175	2254
476	20230615	110700	2237141895	4175	4190	4190	4175	18095
477	20230615	110600	2161461245	4190	4185	4190	4185	1837
478	20230615	110500	2153771375	4185	4190	4190	4185	2495
479	20230615	110400	2143329340	4190	4200	4200	4185	39277
480	20230615	110300	1978554220	4200	4200	4200	4200	3908
481	20230615	110200	1962140620	4200	4200	4205	4200	5813
482	20230615	110100	1937721965	4200	4205	4205	4200	324
483	20230615	110000	1936360765	4205	4200	4205	4200	358
484	20230615	105900	1934855960	4205	4200	4205	4200	1097
485	20230615	105800	1930247555	4205	4205	4205	4200	788
486	20230615	105700	1926936225	4200	4200	4205	4200	232
487	20230615	105600	1925961645	4200	4200	4200	4200	461
488	20230615	105500	1924025445	4200	4205	4205	4200	266
489	20230615	105400	1922907740	4200	4205	4205	4200	817
490	20230615	105300	1919475100	4200	4205	4205	4200	4618
491	20230615	105200	1900058925	4205	4205	4205	4200	1060
492	20230615	105100	1895605345	4205	4200	4205	4200	3152
493	20230615	105000	1882366695	4200	4205	4205	4200	674
494	20230615	104900	1879533430	4205	4205	4210	4200	8793
495	20230615	104800	1842561755	4205	4205	4210	4205	2611
496	20230615	104700	1831579920	4205	4210	4210	4205	976
497	20230615	104600	1827475230	4210	4210	4210	4205	2829
498	20230615	104500	1815576685	4205	4205	4210	4205	287
499	20230615	104400	1814369760	4205	4210	4210	4205	442
500	20230615	104300	1812511090	4205	4205	4210	4205	621
501	20230615	104200	1809897270	4205	4210	4210	4205	1348
502	20230615	104100	1804227615	4205	4210	4210	4205	558
503	20230615	104000	1801879985	4205	4205	4205	4205	304
504	20230615	103900	1800601665	4205	4210	4210	4205	1812
505	20230615	103800	1792973705	4210	4210	4210	4205	2708
506	20230615	103700	1781573170	4210	4205	4210	4205	599
507	20230615	103600	1779052400	4210	4210	4210	4210	3928
508	20230615	103500	1762515520	4210	4215	4215	4210	373
509	20230615	103400	1760944645	4215	4215	4215	4210	793
510	20230615	103300	1757604220	4215	4215	4215	4215	2296
511	20230615	103200	1747926580	4210	4210	4210	4210	2654
512	20230615	103100	1736753240	4210	4205	4210	4200	16722
513	20230615	103000	1666430920	4205	4205	4205	4200	1301
514	20230615	102900	1660966095	4205	4200	4205	4200	4347
515	20230615	102800	1642703355	4200	4200	4205	4200	11814
516	20230615	102700	1593084455	4205	4205	4205	4200	1096
517	20230615	102600	1588476655	4205	4200	4205	4200	223
518	20230615	102500	1587539865	4200	4200	4205	4200	3632
519	20230615	102400	1572285285	4205	4205	4210	4200	2225
520	20230615	102300	1562930260	4205	4205	4205	4205	1264
521	20230615	102200	1557615140	4205	4205	4205	4200	21113
522	20230615	102100	1468902815	4200	4205	4205	4200	1167
523	20230615	102000	1463995730	4205	4205	4205	4200	2262
524	20230615	101900	1454488800	4205	4205	4205	4200	5777
525	20230615	101800	1430206520	4205	4210	4210	4200	44394
526	20230615	101700	1243483045	4210	4215	4215	4210	8527
527	20230615	101600	1207583140	4215	4215	4215	4215	412
528	20230615	101500	1205846560	4210	4215	4215	4210	3172
529	20230615	101400	1192481720	4215	4215	4220	4215	2086
530	20230615	101300	1183689225	4215	4220	4220	4215	8905
531	20230615	101200	1146152990	4215	4210	4220	4210	4135
532	20230615	101100	1128725450	4210	4215	4215	4210	6212
533	20230615	101000	1102552600	4215	4215	4220	4215	6053
534	20230615	100900	1077039175	4215	4220	4220	4215	367
535	20230615	100800	1075491815	4215	4215	4220	4215	1126
536	20230615	100700	1070745655	4220	4215	4220	4210	8356
537	20230615	100600	1035534715	4210	4215	4215	4210	2074
538	20230615	100500	1026797630	4215	4215	4220	4215	5835
539	20230615	100400	1002203100	4215	4215	4220	4210	8670
540	20230615	100300	965662655	4220	4220	4225	4220	25246
541	20230615	100200	859124530	4220	4220	4225	4220	3115
542	20230615	100100	845979085	4225	4220	4225	4220	2198
543	20230615	100000	836694120	4220	4225	4225	4220	5798
544	20230615	095900	812199170	4225	4230	4230	4220	20137
545	20230615	095800	727129710	4230	4230	4230	4225	1183
546	20230615	095700	722125920	4230	4230	4230	4225	142
547	20230615	095600	721525400	4225	4230	4230	4225	3136
548	20230615	095500	708261480	4230	4230	4235	4230	3776
549	20230615	095400	692284005	4235	4230	4235	4230	1236
550	20230615	095300	687049770	4230	4230	4230	4230	275
551	20230615	095200	685886520	4230	4230	4230	4225	1232
552	20230615	095100	680679915	4230	4230	4235	4225	5273
553	20230615	095000	658360430	4230	4230	4230	4225	1767
554	20230615	094900	650886025	4230	4235	4235	4230	4966
555	20230615	094800	629873625	4230	4235	4240	4230	5828
556	20230615	094700	605196895	4235	4235	4240	4235	520
557	20230615	094600	602994690	4240	4240	4245	4240	4313
558	20230615	094500	584696545	4245	4240	4245	4240	602
559	20230615	094400	582141420	4240	4230	4240	4230	4326
560	20230615	094300	563811495	4235	4235	4235	4230	426
561	20230615	094200	562008270	4230	4235	4235	4230	1808
562	20230615	094100	554357270	4235	4230	4235	4230	5003
563	20230615	094000	533194510	4230	4230	4235	4230	3551
564	20230615	093900	518171970	4235	4250	4255	4230	19934
565	20230615	093800	433536240	4250	4255	4255	4250	2066
566	20230615	093700	424755360	4250	4255	4255	4250	1194
567	20230615	093600	419676205	4250	4255	4255	4250	1951
568	20230615	093500	411375400	4255	4255	4260	4250	3743
569	20230615	093400	395456615	4255	4265	4265	4250	6358
570	20230615	093300	368411360	4260	4260	4265	4255	1031
571	20230615	093200	364017485	4255	4265	4265	4255	1291
572	20230615	093100	358520235	4260	4260	4270	4255	937
573	20230615	093000	354526865	4265	4260	4265	4255	1320
574	20230615	092900	348904585	4260	4260	4260	4255	8879
575	20230615	092800	311121140	4260	4260	4260	4255	2433
576	20230615	092700	300756700	4260	4255	4260	4255	725
577	20230615	092600	297668345	4260	4260	4265	4260	4315
578	20230615	092500	279284885	4260	4275	4275	4260	4979
579	20230615	092400	258034535	4275	4275	4275	4270	330
580	20230615	092300	256624230	4275	4270	4275	4265	1914
581	20230615	092200	248451435	4270	4270	4270	4265	459
582	20230615	092100	246491645	4270	4265	4270	4265	383
583	20230615	092000	244856375	4265	4265	4270	4265	1401
584	20230615	091900	238881090	4270	4270	4270	4265	807
585	20230615	091800	235435355	4270	4270	4270	4265	3270
586	20230615	091700	221477595	4270	4265	4275	4265	4532
587	20230615	091600	202144305	4265	4270	4275	4265	4686
588	20230615	091500	182137145	4270	4265	4270	4265	2734
589	20230615	091400	170476470	4265	4265	4265	4260	1112
590	20230615	091300	165736290	4265	4260	4265	4260	482
591	20230615	091200	163682215	4260	4265	4265	4260	4625
592	20230615	091100	143977400	4270	4270	4270	4265	2870
593	20230615	091000	131734965	4265	4275	4275	4265	2739
594	20230615	090900	120041665	4270	4270	4280	4270	7555
595	20230615	090800	87768835	4270	4265	4270	4265	362
596	20230615	090700	86223175	4265	4265	4270	4265	1324
597	20230615	090600	80575525	4270	4265	4270	4265	476
598	20230615	090500	78543755	4270	4265	4270	4265	3860
599	20230615	090400	62079010	4265	4270	4275	4265	2059
600	20230615	090300	53293220	4270	4275	4280	4270	3609
601	20230615	090200	37872855	4280	4285	4285	4275	1293
602	20230615	090100	32335880	4285	4270	4290	4270	5679
603	20230615	090000	8009300	4265	4260	4265	4260	1876