KissMeData/003920/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195700	1063017000	526000	526000	526000	526000	10
3	20230615	195600	1063017000	526000	526000	526000	526000	0
4	20230615	195500	1063017000	526000	526000	526000	526000	0
5	20230615	195400	1063017000	526000	526000	526000	526000	0
6	20230615	195300	1063017000	526000	526000	526000	526000	0
7	20230615	195200	1063017000	526000	526000	526000	526000	0
8	20230615	195100	1063017000	526000	526000	526000	526000	0
9	20230615	195000	1063017000	526000	526000	526000	526000	0
10	20230615	194900	1063017000	526000	526000	526000	526000	0
11	20230615	194800	1063017000	526000	526000	526000	526000	0
12	20230615	194700	1063017000	526000	526000	526000	526000	0
13	20230615	194600	1063017000	526000	526000	526000	526000	0
14	20230615	194500	1063017000	526000	526000	526000	526000	0
15	20230615	194400	1063017000	526000	526000	526000	526000	0
16	20230615	194300	1063017000	526000	526000	526000	526000	0
17	20230615	194200	1063017000	526000	526000	526000	526000	0
18	20230615	194100	1063017000	526000	526000	526000	526000	0
19	20230615	194000	1063017000	526000	526000	526000	526000	0
20	20230615	193900	1063017000	526000	526000	526000	526000	0
21	20230615	193800	1063017000	526000	526000	526000	526000	0
22	20230615	193700	1063017000	526000	526000	526000	526000	0
23	20230615	193600	1063017000	526000	526000	526000	526000	0
24	20230615	193500	1063017000	526000	526000	526000	526000	0
25	20230615	193400	1063017000	526000	526000	526000	526000	0
26	20230615	193300	1063017000	526000	526000	526000	526000	0
27	20230615	193200	1063017000	526000	526000	526000	526000	0
28	20230615	193100	1063017000	526000	526000	526000	526000	0
29	20230615	193000	1063017000	526000	526000	526000	526000	0
30	20230615	192900	1063017000	526000	526000	526000	526000	0
31	20230615	192800	1063017000	526000	526000	526000	526000	0
32	20230615	192700	1063017000	526000	526000	526000	526000	10
33	20230615	192600	1063017000	526000	526000	526000	526000	0
34	20230615	192500	1063017000	526000	526000	526000	526000	0
35	20230615	192400	1063017000	526000	526000	526000	526000	0
36	20230615	192300	1063017000	526000	526000	526000	526000	0
37	20230615	192200	1063017000	526000	526000	526000	526000	0
38	20230615	192100	1063017000	526000	526000	526000	526000	0
39	20230615	192000	1063017000	526000	526000	526000	526000	0
40	20230615	191900	1063017000	526000	526000	526000	526000	0
41	20230615	191800	1063017000	526000	526000	526000	526000	0
42	20230615	191700	1063017000	526000	526000	526000	526000	0
43	20230615	191600	1063017000	526000	526000	526000	526000	0
44	20230615	191500	1063017000	526000	526000	526000	526000	0
45	20230615	191400	1063017000	526000	526000	526000	526000	0
46	20230615	191300	1063017000	526000	526000	526000	526000	0
47	20230615	191200	1063017000	526000	526000	526000	526000	0
48	20230615	191100	1063017000	526000	526000	526000	526000	0
49	20230615	191000	1063017000	526000	526000	526000	526000	0
50	20230615	190900	1063017000	526000	526000	526000	526000	0
51	20230615	190800	1063017000	526000	526000	526000	526000	0
52	20230615	190700	1063017000	526000	526000	526000	526000	0
53	20230615	190600	1063017000	526000	526000	526000	526000	0
54	20230615	190500	1063017000	526000	526000	526000	526000	0
55	20230615	190400	1063017000	526000	526000	526000	526000	0
56	20230615	190300	1063017000	526000	526000	526000	526000	0
57	20230615	190200	1063017000	526000	526000	526000	526000	0
58	20230615	190100	1063017000	526000	526000	526000	526000	0
59	20230615	190000	1063017000	526000	526000	526000	526000	0
60	20230615	185900	1063017000	526000	526000	526000	526000	0
61	20230615	185800	1063017000	526000	526000	526000	526000	0
62	20230615	185700	1063017000	526000	526000	526000	526000	10
63	20230615	185600	1063017000	526000	526000	526000	526000	0
64	20230615	185500	1063017000	526000	526000	526000	526000	0
65	20230615	185400	1063017000	526000	526000	526000	526000	0
66	20230615	185300	1063017000	526000	526000	526000	526000	0
67	20230615	185200	1063017000	526000	526000	526000	526000	0
68	20230615	185100	1063017000	526000	526000	526000	526000	0
69	20230615	185000	1063017000	526000	526000	526000	526000	0
70	20230615	184900	1063017000	526000	526000	526000	526000	0
71	20230615	184800	1063017000	526000	526000	526000	526000	0
72	20230615	184700	1063017000	526000	526000	526000	526000	0
73	20230615	184600	1063017000	526000	526000	526000	526000	0
74	20230615	184500	1063017000	526000	526000	526000	526000	0
75	20230615	184400	1063017000	526000	526000	526000	526000	0
76	20230615	184300	1063017000	526000	526000	526000	526000	0
77	20230615	184200	1063017000	526000	526000	526000	526000	0
78	20230615	184100	1063017000	526000	526000	526000	526000	0
79	20230615	184000	1063017000	526000	526000	526000	526000	0
80	20230615	183900	1063017000	526000	526000	526000	526000	0
81	20230615	183800	1063017000	526000	526000	526000	526000	0
82	20230615	183700	1063017000	526000	526000	526000	526000	0
83	20230615	183600	1063017000	526000	526000	526000	526000	0
84	20230615	183500	1063017000	526000	526000	526000	526000	0
85	20230615	183400	1063017000	526000	526000	526000	526000	0
86	20230615	183300	1063017000	526000	526000	526000	526000	0
87	20230615	183200	1063017000	526000	526000	526000	526000	0
88	20230615	183100	1063017000	526000	526000	526000	526000	0
89	20230615	183000	1063017000	526000	526000	526000	526000	0
90	20230615	182900	1063017000	526000	526000	526000	526000	0
91	20230615	182800	1063017000	526000	526000	526000	526000	0
92	20230615	182700	1063017000	526000	526000	526000	526000	10
93	20230615	182600	1063017000	526000	526000	526000	526000	0
94	20230615	182500	1063017000	526000	526000	526000	526000	0
95	20230615	182400	1063017000	526000	526000	526000	526000	0
96	20230615	182300	1063017000	526000	526000	526000	526000	0
97	20230615	182200	1063017000	526000	526000	526000	526000	0
98	20230615	182100	1063017000	526000	526000	526000	526000	0
99	20230615	182000	1063017000	526000	526000	526000	526000	0
100	20230615	181900	1063017000	526000	526000	526000	526000	0
101	20230615	181800	1063017000	526000	526000	526000	526000	0
102	20230615	181700	1063017000	526000	526000	526000	526000	0
103	20230615	181600	1063017000	526000	526000	526000	526000	0
104	20230615	181500	1063017000	526000	526000	526000	526000	0
105	20230615	181400	1063017000	526000	526000	526000	526000	0
106	20230615	181300	1063017000	526000	526000	526000	526000	0
107	20230615	181200	1063017000	526000	526000	526000	526000	0
108	20230615	181100	1063017000	526000	526000	526000	526000	0
109	20230615	181000	1063017000	526000	526000	526000	526000	0
110	20230615	180900	1063017000	526000	526000	526000	526000	0
111	20230615	180800	1063017000	526000	526000	526000	526000	0
112	20230615	180700	1063017000	526000	526000	526000	526000	0
113	20230615	180600	1063017000	526000	526000	526000	526000	0
114	20230615	180500	1063017000	526000	526000	526000	526000	0
115	20230615	180400	1063017000	526000	526000	526000	526000	0
116	20230615	180300	1063017000	526000	526000	526000	526000	0
117	20230615	180200	1063017000	526000	526000	526000	526000	0
118	20230615	180100	1063017000	526000	526000	526000	526000	0
119	20230615	180000	1063017000	526000	526000	526000	526000	0
120	20230615	175900	1063017000	526000	526000	526000	526000	0
121	20230615	175800	1063017000	526000	526000	526000	526000	0
122	20230615	175700	1063017000	526000	526000	526000	526000	10
123	20230615	175600	1063017000	526000	526000	526000	526000	0
124	20230615	175500	1063017000	526000	526000	526000	526000	0
125	20230615	175400	1063017000	526000	526000	526000	526000	0
126	20230615	175300	1063017000	526000	526000	526000	526000	0
127	20230615	175200	1063017000	526000	526000	526000	526000	0
128	20230615	175100	1063017000	526000	526000	526000	526000	0
129	20230615	175000	1063017000	526000	526000	526000	526000	0
130	20230615	174900	1063017000	526000	526000	526000	526000	0
131	20230615	174800	1063017000	526000	526000	526000	526000	0
132	20230615	174700	1063017000	526000	526000	526000	526000	0
133	20230615	174600	1063017000	526000	526000	526000	526000	0
134	20230615	174500	1063017000	526000	526000	526000	526000	0
135	20230615	174400	1063017000	526000	526000	526000	526000	0
136	20230615	174300	1063017000	526000	526000	526000	526000	0
137	20230615	174200	1063017000	526000	526000	526000	526000	0
138	20230615	174100	1063017000	526000	526000	526000	526000	0
139	20230615	174000	1063017000	526000	526000	526000	526000	0
140	20230615	173900	1063017000	526000	526000	526000	526000	0
141	20230615	173800	1063017000	526000	526000	526000	526000	0
142	20230615	173700	1063017000	526000	526000	526000	526000	0
143	20230615	173600	1063017000	526000	526000	526000	526000	0
144	20230615	173500	1063017000	526000	526000	526000	526000	0
145	20230615	173400	1063017000	526000	526000	526000	526000	0
146	20230615	173300	1063017000	526000	526000	526000	526000	0
147	20230615	173200	1063017000	526000	526000	526000	526000	0
148	20230615	173100	1063017000	526000	526000	526000	526000	0
149	20230615	173000	1063017000	526000	526000	526000	526000	0
150	20230615	172900	1063017000	526000	526000	526000	526000	0
151	20230615	172800	1063017000	526000	526000	526000	526000	0
152	20230615	172700	1063017000	526000	526000	526000	526000	10
153	20230615	172600	1063017000	526000	526000	526000	526000	0
154	20230615	172500	1063017000	526000	526000	526000	526000	0
155	20230615	172400	1063017000	526000	526000	526000	526000	0
156	20230615	172300	1063017000	526000	526000	526000	526000	0
157	20230615	172200	1063017000	526000	526000	526000	526000	0
158	20230615	172100	1063017000	526000	526000	526000	526000	0
159	20230615	172000	1063017000	526000	526000	526000	526000	0
160	20230615	171900	1063017000	526000	526000	526000	526000	0
161	20230615	171800	1063017000	526000	526000	526000	526000	0
162	20230615	171700	1063017000	526000	526000	526000	526000	0
163	20230615	171600	1063017000	526000	526000	526000	526000	0
164	20230615	171500	1063017000	526000	526000	526000	526000	0
165	20230615	171400	1063017000	526000	526000	526000	526000	0
166	20230615	171300	1063017000	526000	526000	526000	526000	0
167	20230615	171200	1063017000	526000	526000	526000	526000	0
168	20230615	171100	1063017000	526000	526000	526000	526000	0
169	20230615	171000	1063017000	526000	526000	526000	526000	0
170	20230615	170900	1063017000	526000	526000	526000	526000	0
171	20230615	170800	1063017000	526000	526000	526000	526000	0
172	20230615	170700	1063017000	526000	526000	526000	526000	0
173	20230615	170600	1063017000	526000	526000	526000	526000	0
174	20230615	170500	1063017000	526000	526000	526000	526000	0
175	20230615	170400	1063017000	526000	526000	526000	526000	0
176	20230615	170300	1063017000	526000	526000	526000	526000	0
177	20230615	170200	1063017000	526000	526000	526000	526000	0
178	20230615	170100	1063017000	526000	526000	526000	526000	0
179	20230615	170000	1063017000	526000	526000	526000	526000	0
180	20230615	165900	1063017000	526000	526000	526000	526000	0
181	20230615	165800	1063017000	526000	526000	526000	526000	0
182	20230615	165700	1063017000	526000	526000	526000	526000	10
183	20230615	165600	1063017000	526000	526000	526000	526000	0
184	20230615	165500	1063017000	526000	526000	526000	526000	0
185	20230615	165400	1063017000	526000	526000	526000	526000	0
186	20230615	165300	1063017000	526000	526000	526000	526000	0
187	20230615	165200	1063017000	526000	526000	526000	526000	0
188	20230615	165100	1063017000	526000	526000	526000	526000	0
189	20230615	165000	1063017000	526000	526000	526000	526000	0
190	20230615	164900	1063017000	526000	526000	526000	526000	0
191	20230615	164800	1063017000	526000	526000	526000	526000	0
192	20230615	164700	1063017000	526000	526000	526000	526000	0
193	20230615	164600	1063017000	526000	526000	526000	526000	0
194	20230615	164500	1063017000	526000	526000	526000	526000	0
195	20230615	164400	1063017000	526000	526000	526000	526000	0
196	20230615	164300	1063017000	526000	526000	526000	526000	0
197	20230615	164200	1063017000	526000	526000	526000	526000	0
198	20230615	164100	1063017000	526000	526000	526000	526000	0
199	20230615	164000	1063017000	526000	526000	526000	526000	0
200	20230615	163900	1063017000	526000	526000	526000	526000	0
201	20230615	163800	1063017000	526000	526000	526000	526000	0
202	20230615	163700	1063017000	526000	526000	526000	526000	0
203	20230615	163600	1063017000	526000	526000	526000	526000	0
204	20230615	163500	1063017000	526000	526000	526000	526000	0
205	20230615	163400	1063017000	526000	526000	526000	526000	0
206	20230615	163300	1063017000	526000	526000	526000	526000	0
207	20230615	163200	1063017000	526000	526000	526000	526000	0
208	20230615	163100	1063017000	526000	526000	526000	526000	0
209	20230615	163000	1063017000	526000	526000	526000	526000	0
210	20230615	162900	1063017000	526000	526000	526000	526000	0
211	20230615	162800	1063017000	526000	526000	526000	526000	0
212	20230615	162700	1063017000	526000	526000	526000	526000	10
213	20230615	162600	1063017000	526000	526000	526000	526000	0
214	20230615	162500	1063017000	526000	526000	526000	526000	0
215	20230615	162400	1063017000	526000	526000	526000	526000	0
216	20230615	162300	1063017000	526000	526000	526000	526000	0
217	20230615	162200	1063017000	526000	526000	526000	526000	0
218	20230615	162100	1063017000	526000	526000	526000	526000	0
219	20230615	162000	1063017000	526000	526000	526000	526000	0
220	20230615	161900	1063017000	526000	526000	526000	526000	0
221	20230615	161800	1063017000	526000	526000	526000	526000	0
222	20230615	161700	1063017000	526000	526000	526000	526000	0
223	20230615	161600	1063017000	526000	526000	526000	526000	0
224	20230615	161500	1063017000	526000	526000	526000	526000	0
225	20230615	161400	1063017000	526000	526000	526000	526000	0
226	20230615	161300	1063017000	526000	526000	526000	526000	0
227	20230615	161200	1063017000	526000	526000	526000	526000	0
228	20230615	161100	1063017000	526000	526000	526000	526000	0
229	20230615	161000	1063017000	526000	526000	526000	526000	0
230	20230615	160900	1063017000	526000	526000	526000	526000	0
231	20230615	160800	1063017000	526000	526000	526000	526000	0
232	20230615	160700	1063017000	526000	526000	526000	526000	0
233	20230615	160600	1063017000	526000	526000	526000	526000	0
234	20230615	160500	1063017000	526000	526000	526000	526000	0
235	20230615	160400	1063017000	526000	526000	526000	526000	0
236	20230615	160300	1063017000	526000	526000	526000	526000	0
237	20230615	160200	1063017000	526000	526000	526000	526000	0
238	20230615	160100	1063017000	526000	526000	526000	526000	0
239	20230615	160000	1063017000	526000	526000	526000	526000	0
240	20230615	155900	1063017000	526000	526000	526000	526000	0
241	20230615	155800	1063017000	526000	526000	526000	526000	0
242	20230615	155700	1063017000	526000	526000	526000	526000	10
243	20230615	155600	1063017000	526000	526000	526000	526000	0
244	20230615	155500	1063017000	526000	526000	526000	526000	0
245	20230615	155400	1063017000	526000	526000	526000	526000	0
246	20230615	155300	1063017000	526000	526000	526000	526000	0
247	20230615	155200	1063017000	526000	526000	526000	526000	0
248	20230615	155100	1063017000	526000	526000	526000	526000	0
249	20230615	155000	1063017000	526000	526000	526000	526000	0
250	20230615	154900	1063017000	526000	526000	526000	526000	0
251	20230615	154800	1063017000	526000	526000	526000	526000	0
252	20230615	154700	1063017000	526000	526000	526000	526000	0
253	20230615	154600	1063017000	526000	526000	526000	526000	0
254	20230615	154500	1063017000	526000	526000	526000	526000	0
255	20230615	154400	1063017000	526000	526000	526000	526000	0
256	20230615	154300	1063017000	526000	526000	526000	526000	0
257	20230615	154200	1063017000	526000	526000	526000	526000	0
258	20230615	154100	1063017000	526000	526000	526000	526000	0
259	20230615	154000	1063017000	526000	526000	526000	526000	0
260	20230615	153900	1063017000	526000	526000	526000	526000	0
261	20230615	153800	1063017000	526000	526000	526000	526000	0
262	20230615	153700	1063017000	526000	526000	526000	526000	0
263	20230615	153600	1063017000	526000	526000	526000	526000	0
264	20230615	153500	1063017000	526000	526000	526000	526000	0
265	20230615	153400	1063017000	526000	526000	526000	526000	0
266	20230615	153300	1063017000	526000	526000	526000	526000	0
267	20230615	153200	1063017000	526000	526000	526000	526000	0
268	20230615	153100	1063017000	526000	526000	526000	526000	0
269	20230615	153000	1063017000	526000	526000	526000	526000	10
270	20230615	152900	1057757000	528000	528000	528000	528000	0
271	20230615	152800	1057757000	528000	528000	528000	528000	0
272	20230615	152700	1057757000	528000	528000	528000	528000	0
273	20230615	152600	1057757000	528000	528000	528000	528000	0
274	20230615	152500	1057757000	528000	528000	528000	528000	0
275	20230615	152400	1057757000	528000	528000	528000	528000	0
276	20230615	152300	1057757000	528000	528000	528000	528000	0
277	20230615	152200	1057757000	528000	528000	528000	528000	0
278	20230615	152100	1057757000	528000	528000	528000	528000	0
279	20230615	152000	1057757000	528000	528000	528000	528000	0
280	20230615	151900	1057757000	528000	526000	528000	526000	2
281	20230615	151800	1056703000	526000	526000	526000	526000	0
282	20230615	151700	1056703000	526000	526000	526000	526000	7
283	20230615	151600	1053021000	526000	528000	528000	526000	10
284	20230615	151500	1047748000	527000	527000	527000	527000	0
285	20230615	151400	1047748000	527000	527000	527000	527000	10
286	20230615	151300	1042478000	526000	526000	526000	526000	0
287	20230615	151200	1042478000	526000	526000	526000	526000	0
288	20230615	151100	1042478000	526000	526000	526000	526000	0
289	20230615	151000	1042478000	526000	527000	528000	526000	6
290	20230615	150900	1039319000	527000	527000	527000	527000	0
291	20230615	150800	1039319000	527000	527000	527000	527000	62
292	20230615	150700	1006645000	527000	527000	527000	527000	31
293	20230615	150600	990308000	527000	527000	527000	527000	0
294	20230615	150500	990308000	527000	527000	527000	527000	0
295	20230615	150400	990308000	527000	527000	527000	527000	0
296	20230615	150300	990308000	527000	527000	527000	527000	3
297	20230615	150200	988727000	526000	526000	526000	526000	1
298	20230615	150100	988201000	526000	526000	526000	526000	0
299	20230615	150000	988201000	526000	526000	526000	526000	3
300	20230615	145900	986623000	526000	526000	526000	526000	0
301	20230615	145800	986623000	526000	526000	526000	526000	2
302	20230615	145700	985571000	526000	526000	526000	526000	0
303	20230615	145600	985571000	526000	526000	526000	526000	1
304	20230615	145500	985045000	526000	526000	526000	526000	0
305	20230615	145400	985045000	526000	526000	526000	526000	0
306	20230615	145300	985045000	526000	526000	526000	526000	0
307	20230615	145200	985045000	526000	526000	526000	526000	2
308	20230615	145100	983993000	526000	526000	526000	526000	0
309	20230615	145000	983993000	526000	526000	526000	526000	0
310	20230615	144900	983993000	526000	527000	527000	525000	6
311	20230615	144800	980838000	526000	525000	526000	525000	8
312	20230615	144700	976631000	526000	526000	526000	526000	0
313	20230615	144600	976631000	526000	526000	526000	526000	0
314	20230615	144500	976631000	526000	526000	526000	526000	0
315	20230615	144400	976631000	526000	526000	526000	526000	0
316	20230615	144300	976631000	526000	526000	526000	526000	0
317	20230615	144200	976631000	526000	526000	526000	526000	8
318	20230615	144100	972423000	526000	526000	526000	526000	0
319	20230615	144000	972423000	526000	526000	526000	526000	0
320	20230615	143900	972423000	526000	526000	526000	526000	0
321	20230615	143800	972423000	526000	526000	526000	526000	0
322	20230615	143700	972423000	526000	526000	526000	526000	0
323	20230615	143600	972423000	526000	525000	526000	525000	13
324	20230615	143500	965596000	525000	525000	525000	525000	2
325	20230615	143400	964546000	524000	524000	524000	524000	0
326	20230615	143300	964546000	524000	524000	524000	524000	0
327	20230615	143200	964546000	524000	524000	524000	524000	0
328	20230615	143100	964546000	524000	524000	524000	524000	0
329	20230615	143000	964546000	524000	524000	524000	524000	1
330	20230615	142900	964022000	524000	524000	524000	524000	1
331	20230615	142800	963498000	524000	524000	524000	524000	2
332	20230615	142700	962450000	524000	524000	524000	524000	1
333	20230615	142600	961926000	524000	524000	524000	524000	0
334	20230615	142500	961926000	524000	524000	524000	524000	0
335	20230615	142400	961926000	524000	524000	524000	524000	0
336	20230615	142300	961926000	524000	524000	524000	524000	3
337	20230615	142200	960354000	524000	524000	524000	524000	1
338	20230615	142100	959830000	524000	524000	524000	524000	1
339	20230615	142000	959306000	524000	525000	525000	524000	11
340	20230615	141900	953532000	524000	524000	524000	524000	0
341	20230615	141800	953532000	524000	524000	524000	524000	0
342	20230615	141700	953532000	524000	524000	524000	524000	2
343	20230615	141600	952484000	525000	525000	525000	525000	1
344	20230615	141500	951959000	524000	524000	524000	524000	1
345	20230615	141400	951435000	524000	524000	524000	524000	0
346	20230615	141300	951435000	524000	524000	524000	524000	0
347	20230615	141200	951435000	524000	524000	524000	524000	19
348	20230615	141100	941479000	525000	525000	525000	525000	0
349	20230615	141000	941479000	525000	525000	525000	525000	0
350	20230615	140900	941479000	525000	525000	525000	525000	0
351	20230615	140800	941479000	525000	525000	525000	525000	2
352	20230615	140700	940429000	524000	524000	524000	524000	0
353	20230615	140600	940429000	524000	524000	524000	524000	0
354	20230615	140500	940429000	524000	524000	524000	524000	0
355	20230615	140400	940429000	524000	524000	524000	524000	2
356	20230615	140300	939381000	524000	524000	524000	524000	1
357	20230615	140200	938857000	524000	524000	524000	524000	2
358	20230615	140100	937809000	524000	524000	524000	524000	5
359	20230615	140000	935189000	524000	524000	524000	524000	0
360	20230615	135900	935189000	524000	524000	524000	524000	0
361	20230615	135800	935189000	524000	524000	524000	524000	0
362	20230615	135700	935189000	524000	524000	524000	524000	0
363	20230615	135600	935189000	524000	524000	524000	524000	2
364	20230615	135500	934141000	524000	524000	524000	524000	1
365	20230615	135400	933617000	524000	524000	524000	524000	7
366	20230615	135300	929949000	524000	524000	524000	524000	1
367	20230615	135200	929425000	524000	524000	524000	524000	5
368	20230615	135100	926805000	524000	524000	524000	524000	6
369	20230615	135000	923661000	525000	525000	525000	525000	0
370	20230615	134900	923661000	525000	525000	525000	525000	0
371	20230615	134800	923661000	525000	525000	525000	525000	0
372	20230615	134700	923661000	525000	525000	525000	525000	0
373	20230615	134600	923661000	525000	525000	525000	525000	0
374	20230615	134500	923661000	525000	525000	525000	525000	0
375	20230615	134400	923661000	525000	525000	525000	525000	0
376	20230615	134300	923661000	525000	525000	525000	525000	0
377	20230615	134200	923661000	525000	525000	525000	525000	0
378	20230615	134100	923661000	525000	525000	525000	525000	0
379	20230615	134000	923661000	525000	525000	525000	525000	12
380	20230615	133900	917361000	525000	525000	525000	525000	0
381	20230615	133800	917361000	525000	525000	525000	525000	1
382	20230615	133700	916836000	525000	525000	525000	525000	0
383	20230615	133600	916836000	525000	525000	525000	525000	0
384	20230615	133500	916836000	525000	525000	525000	525000	2
385	20230615	133400	915786000	524000	524000	524000	524000	0
386	20230615	133300	915786000	524000	524000	524000	524000	0
387	20230615	133200	915786000	524000	524000	524000	524000	2
388	20230615	133100	914738000	524000	524000	524000	524000	0
389	20230615	133000	914738000	524000	524000	524000	524000	0
390	20230615	132900	914738000	524000	524000	524000	524000	0
391	20230615	132800	914738000	524000	524000	524000	524000	1
392	20230615	132700	914214000	524000	524000	524000	524000	0
393	20230615	132600	914214000	524000	524000	524000	524000	4
394	20230615	132500	912118000	524000	524000	524000	524000	5
395	20230615	132400	909498000	525000	525000	525000	525000	22
396	20230615	132300	897948000	525000	525000	525000	525000	1
397	20230615	132200	897423000	525000	525000	525000	525000	2
398	20230615	132100	896373000	525000	525000	525000	525000	0
399	20230615	132000	896373000	525000	525000	525000	525000	0
400	20230615	131900	896373000	525000	525000	525000	525000	0
401	20230615	131800	896373000	525000	525000	525000	525000	0
402	20230615	131700	896373000	525000	525000	525000	525000	2
403	20230615	131600	895323000	525000	525000	525000	525000	2
404	20230615	131500	894273000	525000	525000	525000	525000	1
405	20230615	131400	893748000	525000	525000	525000	525000	0
406	20230615	131300	893748000	525000	525000	525000	525000	0
407	20230615	131200	893748000	525000	525000	525000	525000	0
408	20230615	131100	893748000	525000	525000	525000	525000	1
409	20230615	131000	893223000	525000	525000	525000	525000	5
410	20230615	130900	890598000	526000	526000	526000	526000	0
411	20230615	130800	890598000	526000	526000	526000	526000	0
412	20230615	130700	890598000	526000	526000	526000	526000	0
413	20230615	130600	890598000	526000	526000	526000	526000	0
414	20230615	130500	890598000	526000	526000	526000	526000	1
415	20230615	130400	890072000	526000	526000	526000	526000	0
416	20230615	130300	890072000	526000	526000	526000	526000	10
417	20230615	130200	884812000	526000	526000	526000	526000	1
418	20230615	130100	884286000	526000	526000	526000	526000	6
419	20230615	130000	881130000	527000	527000	527000	527000	0
420	20230615	125900	881130000	527000	527000	527000	527000	0
421	20230615	125800	881130000	527000	527000	527000	527000	0
422	20230615	125700	881130000	527000	527000	527000	527000	0
423	20230615	125600	881130000	527000	527000	527000	527000	0
424	20230615	125500	881130000	527000	527000	527000	527000	0
425	20230615	125400	881130000	527000	527000	527000	527000	0
426	20230615	125300	881130000	527000	527000	527000	527000	0
427	20230615	125200	881130000	527000	527000	527000	527000	0
428	20230615	125100	881130000	527000	527000	527000	527000	0
429	20230615	125000	881130000	527000	527000	527000	527000	10
430	20230615	124900	875860000	526000	526000	526000	526000	2
431	20230615	124800	874808000	526000	526000	526000	526000	1
432	20230615	124700	874282000	526000	526000	526000	526000	0
433	20230615	124600	874282000	526000	526000	526000	526000	1
434	20230615	124500	873756000	526000	526000	526000	526000	12
435	20230615	124400	867444000	526000	526000	526000	526000	0
436	20230615	124300	867444000	526000	526000	526000	526000	0
437	20230615	124200	867444000	526000	526000	526000	526000	0
438	20230615	124100	867444000	526000	526000	526000	526000	0
439	20230615	124000	867444000	526000	526000	526000	526000	3
440	20230615	123900	865866000	526000	526000	526000	526000	0
441	20230615	123800	865866000	526000	526000	526000	526000	0
442	20230615	123700	865866000	526000	526000	526000	526000	0
443	20230615	123600	865866000	526000	526000	526000	526000	1
444	20230615	123500	865340000	526000	526000	526000	526000	0
445	20230615	123400	865340000	526000	526000	526000	526000	0
446	20230615	123300	865340000	526000	526000	526000	526000	0
447	20230615	123200	865340000	526000	526000	526000	526000	0
448	20230615	123100	865340000	526000	526000	526000	526000	0
449	20230615	123000	865340000	526000	526000	526000	526000	0
450	20230615	122900	865340000	526000	526000	526000	526000	2
451	20230615	122800	864288000	526000	526000	526000	526000	5
452	20230615	122700	861658000	527000	527000	527000	527000	0
453	20230615	122600	861658000	527000	527000	527000	527000	0
454	20230615	122500	861658000	527000	527000	527000	527000	0
455	20230615	122400	861658000	527000	527000	527000	527000	1
456	20230615	122300	861131000	527000	527000	527000	527000	0
457	20230615	122200	861131000	527000	527000	527000	527000	18
458	20230615	122100	851645000	527000	527000	527000	527000	1
459	20230615	122000	851118000	527000	527000	527000	527000	2
460	20230615	121900	850064000	527000	527000	527000	527000	0
461	20230615	121800	850064000	527000	527000	527000	527000	0
462	20230615	121700	850064000	527000	527000	527000	527000	0
463	20230615	121600	850064000	527000	527000	527000	527000	1
464	20230615	121500	849537000	527000	527000	527000	527000	1
465	20230615	121400	849010000	527000	527000	527000	527000	2
466	20230615	121300	847956000	527000	527000	527000	527000	1
467	20230615	121200	847429000	527000	527000	527000	527000	3
468	20230615	121100	845848000	527000	527000	527000	527000	0
469	20230615	121000	845848000	527000	527000	527000	527000	0
470	20230615	120900	845848000	527000	527000	527000	527000	0
471	20230615	120800	845848000	527000	527000	527000	527000	2
472	20230615	120700	844794000	527000	527000	527000	527000	0
473	20230615	120600	844794000	527000	527000	527000	527000	0
474	20230615	120500	844794000	527000	527000	527000	527000	0
475	20230615	120400	844794000	527000	527000	527000	527000	2
476	20230615	120300	843740000	527000	527000	527000	527000	1
477	20230615	120200	843213000	527000	527000	527000	527000	0
478	20230615	120100	843213000	527000	527000	527000	527000	1
479	20230615	120000	842686000	527000	527000	527000	527000	1
480	20230615	115900	842159000	527000	527000	527000	527000	1
481	20230615	115800	841632000	527000	527000	527000	527000	0
482	20230615	115700	841632000	527000	527000	527000	527000	0
483	20230615	115600	841632000	527000	527000	527000	527000	2
484	20230615	115500	840578000	527000	527000	527000	527000	0
485	20230615	115400	840578000	527000	527000	527000	527000	2
486	20230615	115300	839524000	527000	527000	527000	527000	0
487	20230615	115200	839524000	527000	527000	527000	527000	0
488	20230615	115100	839524000	527000	527000	527000	527000	3
489	20230615	115000	837943000	528000	528000	528000	528000	0
490	20230615	114900	837943000	528000	528000	528000	528000	1
491	20230615	114800	837415000	528000	529000	529000	528000	6
492	20230615	114700	834246000	530000	529000	530000	529000	11
493	20230615	114600	828417000	529000	528000	529000	528000	26
494	20230615	114500	814674000	528000	527000	528000	527000	11
495	20230615	114400	808867000	527000	527000	527000	527000	7
496	20230615	114300	805178000	527000	527000	527000	527000	10
497	20230615	114200	799908000	527000	527000	527000	527000	0
498	20230615	114100	799908000	527000	527000	527000	527000	0
499	20230615	114000	799908000	527000	527000	527000	527000	0
500	20230615	113900	799908000	527000	527000	527000	527000	0
501	20230615	113800	799908000	527000	527000	527000	527000	0
502	20230615	113700	799908000	527000	527000	527000	527000	0
503	20230615	113600	799908000	527000	527000	527000	527000	2
504	20230615	113500	798854000	527000	527000	527000	527000	0
505	20230615	113400	798854000	527000	527000	527000	527000	4
506	20230615	113300	796746000	528000	528000	528000	528000	0
507	20230615	113200	796746000	528000	528000	528000	528000	0
508	20230615	113100	796746000	528000	528000	528000	528000	0
509	20230615	113000	796746000	528000	528000	528000	528000	0
510	20230615	112900	796746000	528000	528000	528000	528000	0
511	20230615	112800	796746000	528000	528000	528000	528000	0
512	20230615	112700	796746000	528000	528000	528000	528000	0
513	20230615	112600	796746000	528000	528000	528000	528000	6
514	20230615	112500	793578000	528000	528000	528000	528000	0
515	20230615	112400	793578000	528000	528000	528000	528000	2
516	20230615	112300	792522000	528000	528000	528000	528000	3
517	20230615	112200	790938000	528000	528000	528000	528000	5
518	20230615	112100	788298000	528000	528000	528000	528000	0
519	20230615	112000	788298000	528000	528000	528000	528000	0
520	20230615	111900	788298000	528000	528000	528000	528000	0
521	20230615	111800	788298000	528000	528000	528000	528000	0
522	20230615	111700	788298000	528000	528000	528000	528000	0
523	20230615	111600	788298000	528000	528000	528000	528000	29
524	20230615	111500	772986000	528000	528000	528000	528000	10
525	20230615	111400	767706000	528000	528000	528000	528000	5
526	20230615	111300	765066000	528000	528000	528000	528000	0
527	20230615	111200	765066000	528000	528000	528000	528000	25
528	20230615	111100	751866000	528000	528000	528000	528000	1
529	20230615	111000	751338000	528000	528000	528000	528000	0
530	20230615	110900	751338000	528000	528000	528000	528000	5
531	20230615	110800	748698000	528000	528000	528000	528000	3
532	20230615	110700	747114000	528000	528000	528000	528000	1
533	20230615	110600	746586000	528000	528000	528000	528000	0
534	20230615	110500	746586000	528000	528000	528000	528000	12
535	20230615	110400	740250000	528000	528000	528000	528000	7
536	20230615	110300	736554000	529000	529000	529000	529000	10
537	20230615	110200	731264000	528000	528000	528000	528000	2
538	20230615	110100	730208000	528000	530000	530000	528000	31
539	20230615	110000	713820000	530000	530000	530000	530000	0
540	20230615	105900	713820000	530000	530000	530000	530000	0
541	20230615	105800	713820000	530000	530000	530000	530000	7
542	20230615	105700	710110000	530000	530000	530000	530000	0
543	20230615	105600	710110000	530000	530000	530000	530000	0
544	20230615	105500	710110000	530000	530000	530000	530000	0
545	20230615	105400	710110000	530000	530000	530000	530000	3
546	20230615	105300	708520000	530000	530000	530000	530000	1
547	20230615	105200	707990000	531000	530000	531000	530000	86
548	20230615	105100	662409000	529000	527000	529000	527000	18
549	20230615	105000	652900000	527000	527000	527000	527000	5
550	20230615	104900	650265000	526000	526000	526000	526000	0
551	20230615	104800	650265000	526000	526000	526000	526000	0
552	20230615	104700	650265000	526000	525000	526000	525000	16
553	20230615	104600	641862000	523000	523000	523000	523000	0
554	20230615	104500	641862000	523000	523000	523000	523000	1
555	20230615	104400	641339000	523000	523000	523000	523000	2
556	20230615	104300	640293000	523000	523000	523000	523000	0
557	20230615	104200	640293000	523000	523000	523000	523000	0
558	20230615	104100	640293000	523000	523000	523000	523000	2
559	20230615	104000	639247000	523000	523000	523000	523000	0
560	20230615	103900	639247000	523000	523000	523000	523000	0
561	20230615	103800	639247000	523000	523000	523000	523000	1
562	20230615	103700	638724000	523000	523000	523000	523000	12
563	20230615	103600	632448000	523000	523000	523000	523000	2
564	20230615	103500	631402000	523000	523000	523000	523000	24
565	20230615	103400	618850000	523000	524000	524000	523000	17
566	20230615	103300	609958000	524000	524000	524000	524000	11
567	20230615	103200	604194000	523000	523000	523000	523000	29
568	20230615	103100	589027000	523000	525000	525000	523000	14
569	20230615	103000	581690000	522000	527000	527000	522000	203
570	20230615	102900	475450000	527000	527000	527000	527000	0
571	20230615	102800	475450000	527000	527000	527000	527000	2
572	20230615	102700	474396000	527000	527000	527000	527000	1
573	20230615	102600	473869000	527000	527000	527000	527000	9
574	20230615	102500	469126000	529000	529000	529000	529000	0
575	20230615	102400	469126000	529000	529000	529000	529000	8
576	20230615	102300	464894000	529000	529000	529000	529000	4
577	20230615	102200	462778000	530000	530000	530000	530000	0
578	20230615	102100	462778000	530000	530000	530000	530000	10
579	20230615	102000	457478000	530000	530000	530000	530000	0
580	20230615	101900	457478000	530000	530000	530000	530000	0
581	20230615	101800	457478000	530000	530000	530000	530000	10
582	20230615	101700	452178000	530000	530000	530000	530000	0
583	20230615	101600	452178000	530000	530000	530000	530000	5
584	20230615	101500	449528000	529000	529000	529000	529000	9
585	20230615	101400	444767000	528000	527000	528000	527000	3
586	20230615	101300	443184000	528000	528000	528000	528000	2
587	20230615	101200	442128000	528000	528000	528000	528000	3
588	20230615	101100	440544000	528000	528000	528000	528000	0
589	20230615	101000	440544000	528000	528000	528000	528000	3
590	20230615	100900	438960000	528000	529000	529000	528000	31
591	20230615	100800	422591000	529000	529000	529000	529000	0
592	20230615	100700	422591000	529000	529000	529000	529000	1
593	20230615	100600	422062000	529000	529000	529000	529000	0
594	20230615	100500	422062000	529000	529000	529000	529000	21
595	20230615	100400	410953000	529000	529000	529000	529000	15
596	20230615	100300	403018000	529000	529000	529000	529000	0
597	20230615	100200	403018000	529000	529000	529000	529000	0
598	20230615	100100	403018000	529000	529000	529000	529000	0
599	20230615	100000	403018000	529000	529000	530000	529000	69
600	20230615	095900	366490000	528000	527000	529000	527000	118
601	20230615	095800	304109000	527000	527000	527000	527000	7
602	20230615	095700	300420000	526000	526000	526000	526000	15
603	20230615	095600	292530000	526000	526000	526000	526000	13
604	20230615	095500	285692000	525000	525000	525000	525000	42
605	20230615	095400	263642000	524000	524000	524000	524000	0
606	20230615	095300	263642000	524000	524000	524000	524000	1
607	20230615	095200	263118000	523000	523000	523000	523000	0
608	20230615	095100	263118000	523000	523000	523000	523000	3
609	20230615	095000	261549000	523000	523000	523000	523000	0
610	20230615	094900	261549000	523000	523000	523000	523000	2
611	20230615	094800	260503000	523000	523000	523000	523000	2
612	20230615	094700	259457000	523000	524000	524000	523000	26
613	20230615	094600	245837000	525000	525000	525000	525000	0
614	20230615	094500	245837000	525000	525000	525000	525000	0
615	20230615	094400	245837000	525000	525000	525000	525000	0
616	20230615	094300	245837000	525000	525000	525000	525000	0
617	20230615	094200	245837000	525000	525000	525000	525000	1
618	20230615	094100	245312000	525000	525000	525000	525000	0
619	20230615	094000	245312000	525000	525000	525000	525000	20
620	20230615	093900	234812000	527000	527000	527000	527000	0
621	20230615	093800	234812000	527000	526000	527000	526000	14
622	20230615	093700	227447000	527000	527000	527000	527000	0
623	20230615	093600	227447000	527000	527000	527000	527000	0
624	20230615	093500	227447000	527000	527000	527000	527000	0
625	20230615	093400	227447000	527000	527000	527000	527000	11
626	20230615	093300	221650000	527000	527000	527000	527000	0
627	20230615	093200	221650000	527000	527000	527000	527000	5
628	20230615	093100	219015000	527000	527000	527000	527000	4
629	20230615	093000	216907000	527000	527000	527000	527000	0
630	20230615	092900	216907000	527000	528000	528000	527000	21
631	20230615	092800	205835000	528000	528000	528000	528000	1
632	20230615	092700	205307000	528000	528000	528000	528000	3
633	20230615	092600	203723000	528000	528000	528000	528000	0
634	20230615	092500	203723000	528000	528000	528000	528000	1
635	20230615	092400	203195000	528000	528000	528000	528000	6
636	20230615	092300	200027000	528000	528000	528000	528000	1
637	20230615	092200	199499000	529000	529000	529000	529000	0
638	20230615	092100	199499000	529000	529000	529000	529000	13
639	20230615	092000	192622000	527000	527000	527000	527000	1
640	20230615	091900	192095000	527000	527000	527000	527000	1
641	20230615	091800	191568000	527000	527000	527000	527000	1
642	20230615	091700	191041000	527000	530000	530000	527000	27
643	20230615	091600	176744000	529000	526000	529000	526000	11
644	20230615	091500	170938000	526000	526000	526000	526000	0
645	20230615	091400	170938000	526000	528000	528000	526000	9
646	20230615	091300	166192000	528000	528000	528000	528000	1
647	20230615	091200	165664000	531000	531000	531000	531000	0
648	20230615	091100	165664000	531000	531000	531000	530000	23
649	20230615	091000	153464000	531000	528000	532000	528000	184
650	20230615	090900	55995000	528000	524000	528000	524000	61
651	20230615	090800	23918000	521000	521000	521000	521000	2
652	20230615	090700	22876000	520000	520000	520000	520000	0
653	20230615	090600	22876000	520000	520000	520000	520000	1
654	20230615	090500	22356000	519000	519000	519000	519000	0
655	20230615	090400	22356000	519000	519000	519000	519000	10
656	20230615	090300	17166000	520000	520000	520000	520000	3
657	20230615	090200	15606000	520000	520000	520000	520000	21
658	20230615	090100	4686000	520000	520000	520000	520000	0
659	20230615	090000	4686000	520000	521000	521000	520000	9