KissMeData/051900/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200000	31991500500	498000	498000	498000	498000	4596
3	20230622	195900	31991500500	498000	498000	498000	498000	0
4	20230622	195800	31991500500	498000	498000	498000	498000	0
5	20230622	195700	31991500500	498000	498000	498000	498000	0
6	20230622	195600	31991500500	498000	498000	498000	498000	0
7	20230622	195500	31991500500	498000	498000	498000	498000	0
8	20230622	195400	31991500500	498000	498000	498000	498000	0
9	20230622	195300	31991500500	498000	498000	498000	498000	0
10	20230622	195200	31991500500	498000	498000	498000	498000	0
11	20230622	195100	31991500500	498000	498000	498000	498000	0
12	20230622	195000	31991500500	498000	498000	498000	498000	0
13	20230622	194900	31991500500	498000	498000	498000	498000	0
14	20230622	194800	31991500500	498000	498000	498000	498000	0
15	20230622	194700	31991500500	498000	498000	498000	498000	0
16	20230622	194600	31991500500	498000	498000	498000	498000	0
17	20230622	194500	31991500500	498000	498000	498000	498000	0
18	20230622	194400	31991500500	498000	498000	498000	498000	0
19	20230622	194300	31991500500	498000	498000	498000	498000	0
20	20230622	194200	31991500500	498000	498000	498000	498000	0
21	20230622	194100	31991500500	498000	498000	498000	498000	0
22	20230622	194000	31991500500	498000	498000	498000	498000	0
23	20230622	193900	31991500500	498000	498000	498000	498000	0
24	20230622	193800	31991500500	498000	498000	498000	498000	0
25	20230622	193700	31991500500	498000	498000	498000	498000	0
26	20230622	193600	31991500500	498000	498000	498000	498000	0
27	20230622	193500	31991500500	498000	498000	498000	498000	0
28	20230622	193400	31991500500	498000	498000	498000	498000	0
29	20230622	193300	31991500500	498000	498000	498000	498000	0
30	20230622	193200	31991500500	498000	498000	498000	498000	0
31	20230622	193100	31991500500	498000	498000	498000	498000	0
32	20230622	193000	31991500500	498000	498000	498000	498000	4596
33	20230622	192900	31991500500	498000	498000	498000	498000	0
34	20230622	192800	31991500500	498000	498000	498000	498000	0
35	20230622	192700	31991500500	498000	498000	498000	498000	0
36	20230622	192600	31991500500	498000	498000	498000	498000	0
37	20230622	192500	31991500500	498000	498000	498000	498000	0
38	20230622	192400	31991500500	498000	498000	498000	498000	0
39	20230622	192300	31991500500	498000	498000	498000	498000	0
40	20230622	192200	31991500500	498000	498000	498000	498000	0
41	20230622	192100	31991500500	498000	498000	498000	498000	0
42	20230622	192000	31991500500	498000	498000	498000	498000	0
43	20230622	191900	31991500500	498000	498000	498000	498000	0
44	20230622	191800	31991500500	498000	498000	498000	498000	0
45	20230622	191700	31991500500	498000	498000	498000	498000	0
46	20230622	191600	31991500500	498000	498000	498000	498000	0
47	20230622	191500	31991500500	498000	498000	498000	498000	0
48	20230622	191400	31991500500	498000	498000	498000	498000	0
49	20230622	191300	31991500500	498000	498000	498000	498000	0
50	20230622	191200	31991500500	498000	498000	498000	498000	0
51	20230622	191100	31991500500	498000	498000	498000	498000	0
52	20230622	191000	31991500500	498000	498000	498000	498000	0
53	20230622	190900	31991500500	498000	498000	498000	498000	0
54	20230622	190800	31991500500	498000	498000	498000	498000	0
55	20230622	190700	31991500500	498000	498000	498000	498000	0
56	20230622	190600	31991500500	498000	498000	498000	498000	0
57	20230622	190500	31991500500	498000	498000	498000	498000	0
58	20230622	190400	31991500500	498000	498000	498000	498000	0
59	20230622	190300	31991500500	498000	498000	498000	498000	0
60	20230622	190200	31991500500	498000	498000	498000	498000	0
61	20230622	190100	31991500500	498000	498000	498000	498000	0
62	20230622	190000	31991500500	498000	498000	498000	498000	4596
63	20230622	185900	31991500500	498000	498000	498000	498000	0
64	20230622	185800	31991500500	498000	498000	498000	498000	0
65	20230622	185700	31991500500	498000	498000	498000	498000	0
66	20230622	185600	31991500500	498000	498000	498000	498000	0
67	20230622	185500	31991500500	498000	498000	498000	498000	0
68	20230622	185400	31991500500	498000	498000	498000	498000	0
69	20230622	185300	31991500500	498000	498000	498000	498000	0
70	20230622	185200	31991500500	498000	498000	498000	498000	0
71	20230622	185100	31991500500	498000	498000	498000	498000	0
72	20230622	185000	31991500500	498000	498000	498000	498000	0
73	20230622	184900	31991500500	498000	498000	498000	498000	0
74	20230622	184800	31991500500	498000	498000	498000	498000	0
75	20230622	184700	31991500500	498000	498000	498000	498000	0
76	20230622	184600	31991500500	498000	498000	498000	498000	0
77	20230622	184500	31991500500	498000	498000	498000	498000	0
78	20230622	184400	31991500500	498000	498000	498000	498000	0
79	20230622	184300	31991500500	498000	498000	498000	498000	0
80	20230622	184200	31991500500	498000	498000	498000	498000	0
81	20230622	184100	31991500500	498000	498000	498000	498000	0
82	20230622	184000	31991500500	498000	498000	498000	498000	0
83	20230622	183900	31991500500	498000	498000	498000	498000	0
84	20230622	183800	31991500500	498000	498000	498000	498000	0
85	20230622	183700	31991500500	498000	498000	498000	498000	0
86	20230622	183600	31991500500	498000	498000	498000	498000	0
87	20230622	183500	31991500500	498000	498000	498000	498000	0
88	20230622	183400	31991500500	498000	498000	498000	498000	0
89	20230622	183300	31991500500	498000	498000	498000	498000	0
90	20230622	183200	31991500500	498000	498000	498000	498000	0
91	20230622	183100	31991500500	498000	498000	498000	498000	0
92	20230622	183000	31991500500	498000	498000	498000	498000	4596
93	20230622	182900	31991500500	498000	498000	498000	498000	0
94	20230622	182800	31991500500	498000	498000	498000	498000	0
95	20230622	182700	31991500500	498000	498000	498000	498000	0
96	20230622	182600	31991500500	498000	498000	498000	498000	0
97	20230622	182500	31991500500	498000	498000	498000	498000	0
98	20230622	182400	31991500500	498000	498000	498000	498000	0
99	20230622	182300	31991500500	498000	498000	498000	498000	0
100	20230622	182200	31991500500	498000	498000	498000	498000	0
101	20230622	182100	31991500500	498000	498000	498000	498000	0
102	20230622	182000	31991500500	498000	498000	498000	498000	0
103	20230622	181900	31991500500	498000	498000	498000	498000	0
104	20230622	181800	31991500500	498000	498000	498000	498000	0
105	20230622	181700	31991500500	498000	498000	498000	498000	0
106	20230622	181600	31991500500	498000	498000	498000	498000	0
107	20230622	181500	31991500500	498000	498000	498000	498000	0
108	20230622	181400	31991500500	498000	498000	498000	498000	0
109	20230622	181300	31991500500	498000	498000	498000	498000	0
110	20230622	181200	31991500500	498000	498000	498000	498000	0
111	20230622	181100	31991500500	498000	498000	498000	498000	0
112	20230622	181000	31991500500	498000	498000	498000	498000	0
113	20230622	180900	31991500500	498000	498000	498000	498000	0
114	20230622	180800	31991500500	498000	498000	498000	498000	0
115	20230622	180700	31991500500	498000	498000	498000	498000	0
116	20230622	180600	31991500500	498000	498000	498000	498000	0
117	20230622	180500	31991500500	498000	498000	498000	498000	0
118	20230622	180400	31991500500	498000	498000	498000	498000	0
119	20230622	180300	31991500500	498000	498000	498000	498000	0
120	20230622	180200	31991500500	498000	498000	498000	498000	0
121	20230622	180100	31991500500	498000	498000	498000	498000	0
122	20230622	180000	31991500500	498000	498000	498000	498000	4596
123	20230622	175900	31991500500	498000	498000	498000	498000	0
124	20230622	175800	31991500500	498000	498000	498000	498000	0
125	20230622	175700	31991500500	498000	498000	498000	498000	0
126	20230622	175600	31991500500	498000	498000	498000	498000	0
127	20230622	175500	31991500500	498000	498000	498000	498000	0
128	20230622	175400	31991500500	498000	498000	498000	498000	0
129	20230622	175300	31991500500	498000	498000	498000	498000	0
130	20230622	175200	31991500500	498000	498000	498000	498000	0
131	20230622	175100	31991500500	498000	498000	498000	498000	0
132	20230622	175000	31991500500	498000	498000	498000	498000	0
133	20230622	174900	31991500500	498000	498000	498000	498000	0
134	20230622	174800	31991500500	498000	498000	498000	498000	0
135	20230622	174700	31991500500	498000	498000	498000	498000	0
136	20230622	174600	31991500500	498000	498000	498000	498000	0
137	20230622	174500	31991500500	498000	498000	498000	498000	0
138	20230622	174400	31991500500	498000	498000	498000	498000	0
139	20230622	174300	31991500500	498000	498000	498000	498000	0
140	20230622	174200	31991500500	498000	498000	498000	498000	0
141	20230622	174100	31991500500	498000	498000	498000	498000	0
142	20230622	174000	31991500500	498000	498000	498000	498000	0
143	20230622	173900	31991500500	498000	498000	498000	498000	0
144	20230622	173800	31991500500	498000	498000	498000	498000	0
145	20230622	173700	31991500500	498000	498000	498000	498000	0
146	20230622	173600	31991500500	498000	498000	498000	498000	0
147	20230622	173500	31991500500	498000	498000	498000	498000	0
148	20230622	173400	31991500500	498000	498000	498000	498000	0
149	20230622	173300	31991500500	498000	498000	498000	498000	0
150	20230622	173200	31991500500	498000	498000	498000	498000	0
151	20230622	173100	31991500500	498000	498000	498000	498000	0
152	20230622	173000	31991500500	498000	498000	498000	498000	4596
153	20230622	172900	31991500500	498000	498000	498000	498000	0
154	20230622	172800	31991500500	498000	498000	498000	498000	0
155	20230622	172700	31991500500	498000	498000	498000	498000	0
156	20230622	172600	31991500500	498000	498000	498000	498000	0
157	20230622	172500	31991500500	498000	498000	498000	498000	0
158	20230622	172400	31991500500	498000	498000	498000	498000	0
159	20230622	172300	31991500500	498000	498000	498000	498000	0
160	20230622	172200	31991500500	498000	498000	498000	498000	0
161	20230622	172100	31991500500	498000	498000	498000	498000	0
162	20230622	172000	31991500500	498000	498000	498000	498000	0
163	20230622	171900	31991500500	498000	498000	498000	498000	0
164	20230622	171800	31991500500	498000	498000	498000	498000	0
165	20230622	171700	31991500500	498000	498000	498000	498000	0
166	20230622	171600	31991500500	498000	498000	498000	498000	0
167	20230622	171500	31991500500	498000	498000	498000	498000	0
168	20230622	171400	31991500500	498000	498000	498000	498000	0
169	20230622	171300	31991500500	498000	498000	498000	498000	0
170	20230622	171200	31991500500	498000	498000	498000	498000	0
171	20230622	171100	31991500500	498000	498000	498000	498000	0
172	20230622	171000	31991500500	498000	498000	498000	498000	0
173	20230622	170900	31991500500	498000	498000	498000	498000	0
174	20230622	170800	31991500500	498000	498000	498000	498000	0
175	20230622	170700	31991500500	498000	498000	498000	498000	0
176	20230622	170600	31991500500	498000	498000	498000	498000	0
177	20230622	170500	31991500500	498000	498000	498000	498000	0
178	20230622	170400	31991500500	498000	498000	498000	498000	0
179	20230622	170300	31991500500	498000	498000	498000	498000	0
180	20230622	170200	31991500500	498000	498000	498000	498000	0
181	20230622	170100	31991500500	498000	498000	498000	498000	0
182	20230622	170000	31991500500	498000	498000	498000	498000	4596
183	20230622	165900	31991500500	498000	498000	498000	498000	0
184	20230622	165800	31991500500	498000	498000	498000	498000	0
185	20230622	165700	31991500500	498000	498000	498000	498000	0
186	20230622	165600	31991500500	498000	498000	498000	498000	0
187	20230622	165500	31991500500	498000	498000	498000	498000	0
188	20230622	165400	31991500500	498000	498000	498000	498000	0
189	20230622	165300	31991500500	498000	498000	498000	498000	0
190	20230622	165200	31991500500	498000	498000	498000	498000	0
191	20230622	165100	31991500500	498000	498000	498000	498000	0
192	20230622	165000	31991500500	498000	498000	498000	498000	0
193	20230622	164900	31991500500	498000	498000	498000	498000	0
194	20230622	164800	31991500500	498000	498000	498000	498000	0
195	20230622	164700	31991500500	498000	498000	498000	498000	0
196	20230622	164600	31991500500	498000	498000	498000	498000	0
197	20230622	164500	31991500500	498000	498000	498000	498000	0
198	20230622	164400	31991500500	498000	498000	498000	498000	0
199	20230622	164300	31991500500	498000	498000	498000	498000	0
200	20230622	164200	31991500500	498000	498000	498000	498000	0
201	20230622	164100	31991500500	498000	498000	498000	498000	0
202	20230622	164000	31991500500	498000	498000	498000	498000	0
203	20230622	163900	31991500500	498000	498000	498000	498000	0
204	20230622	163800	31991500500	498000	498000	498000	498000	0
205	20230622	163700	31991500500	498000	498000	498000	498000	0
206	20230622	163600	31991500500	498000	498000	498000	498000	0
207	20230622	163500	31991500500	498000	498000	498000	498000	0
208	20230622	163400	31991500500	498000	498000	498000	498000	0
209	20230622	163300	31991500500	498000	498000	498000	498000	0
210	20230622	163200	31991500500	498000	498000	498000	498000	0
211	20230622	163100	31991500500	498000	498000	498000	498000	0
212	20230622	163000	31991500500	498000	498000	498000	498000	4596
213	20230622	162900	31991500500	498000	498000	498000	498000	0
214	20230622	162800	31991500500	498000	498000	498000	498000	0
215	20230622	162700	31991500500	498000	498000	498000	498000	0
216	20230622	162600	31991500500	498000	498000	498000	498000	0
217	20230622	162500	31991500500	498000	498000	498000	498000	0
218	20230622	162400	31991500500	498000	498000	498000	498000	0
219	20230622	162300	31991500500	498000	498000	498000	498000	0
220	20230622	162200	31991500500	498000	498000	498000	498000	0
221	20230622	162100	31991500500	498000	498000	498000	498000	0
222	20230622	162000	31991500500	498000	498000	498000	498000	0
223	20230622	161900	31991500500	498000	498000	498000	498000	0
224	20230622	161800	31991500500	498000	498000	498000	498000	0
225	20230622	161700	31991500500	498000	498000	498000	498000	0
226	20230622	161600	31991500500	498000	498000	498000	498000	0
227	20230622	161500	31991500500	498000	498000	498000	498000	0
228	20230622	161400	31991500500	498000	498000	498000	498000	0
229	20230622	161300	31991500500	498000	498000	498000	498000	0
230	20230622	161200	31991500500	498000	498000	498000	498000	0
231	20230622	161100	31991500500	498000	498000	498000	498000	0
232	20230622	161000	31991500500	498000	498000	498000	498000	0
233	20230622	160900	31991500500	498000	498000	498000	498000	0
234	20230622	160800	31991500500	498000	498000	498000	498000	0
235	20230622	160700	31991500500	498000	498000	498000	498000	0
236	20230622	160600	31991500500	498000	498000	498000	498000	0
237	20230622	160500	31991500500	498000	498000	498000	498000	0
238	20230622	160400	31991500500	498000	498000	498000	498000	0
239	20230622	160300	31991500500	498000	498000	498000	498000	0
240	20230622	160200	31991500500	498000	498000	498000	498000	0
241	20230622	160100	31991500500	498000	498000	498000	498000	0
242	20230622	160000	31991500500	498000	498000	498000	498000	4596
243	20230622	155900	31991500500	498000	498000	498000	498000	0
244	20230622	155800	31991500500	498000	498000	498000	498000	0
245	20230622	155700	31991500500	498000	498000	498000	498000	0
246	20230622	155600	31991500500	498000	498000	498000	498000	0
247	20230622	155500	31991500500	498000	498000	498000	498000	0
248	20230622	155400	31991500500	498000	498000	498000	498000	0
249	20230622	155300	31991500500	498000	498000	498000	498000	0
250	20230622	155200	31991500500	498000	498000	498000	498000	0
251	20230622	155100	31991500500	498000	498000	498000	498000	0
252	20230622	155000	31991500500	498000	498000	498000	498000	0
253	20230622	154900	31991500500	498000	498000	498000	498000	0
254	20230622	154800	31991500500	498000	498000	498000	498000	0
255	20230622	154700	31991500500	498000	498000	498000	498000	0
256	20230622	154600	31991500500	498000	498000	498000	498000	0
257	20230622	154500	31991500500	498000	498000	498000	498000	0
258	20230622	154400	31991500500	498000	498000	498000	498000	0
259	20230622	154300	31991500500	498000	498000	498000	498000	0
260	20230622	154200	31991500500	498000	498000	498000	498000	0
261	20230622	154100	31991500500	498000	498000	498000	498000	0
262	20230622	154000	31991500500	498000	498000	498000	498000	0
263	20230622	153900	31991500500	498000	498000	498000	498000	0
264	20230622	153800	31991500500	498000	498000	498000	498000	0
265	20230622	153700	31991500500	498000	498000	498000	498000	0
266	20230622	153600	31991500500	498000	498000	498000	498000	0
267	20230622	153500	31991500500	498000	498000	498000	498000	0
268	20230622	153400	31991500500	498000	498000	498000	498000	0
269	20230622	153300	31991500500	498000	498000	498000	498000	0
270	20230622	153200	31991500500	498000	498000	498000	498000	0
271	20230622	153100	31991500500	498000	498000	498000	498000	0
272	20230622	153000	31991500500	498000	498000	498000	498000	9192
273	20230622	152900	29702692500	498500	498500	498500	498500	0
274	20230622	152800	29702692500	498500	498500	498500	498500	0
275	20230622	152700	29702692500	498500	498500	498500	498500	0
276	20230622	152600	29702692500	498500	498500	498500	498500	0
277	20230622	152500	29702692500	498500	498500	498500	498500	0
278	20230622	152400	29702692500	498500	498500	498500	498500	0
279	20230622	152300	29702692500	498500	498500	498500	498500	0
280	20230622	152200	29702692500	498500	498500	498500	498500	0
281	20230622	152100	29702692500	498500	498500	498500	498500	0
282	20230622	152000	29702692500	498500	498500	498500	498500	0
283	20230622	151900	29702692500	498500	499000	499000	498000	190
284	20230622	151800	29607961000	498000	498500	498500	498000	102
285	20230622	151700	29557115000	498000	498000	498500	498000	81
286	20230622	151600	29516751500	498000	498500	498500	498000	112
287	20230622	151500	29460926000	499000	498500	499000	498500	470
288	20230622	151400	29226614000	498500	498500	499000	498500	205
289	20230622	151300	29124378500	498500	498500	499000	498000	255
290	20230622	151200	28997245000	498000	498000	498500	498000	149
291	20230622	151100	28923024000	497500	497500	498500	497500	187
292	20230622	151000	28829908000	497500	498000	498000	497500	87
293	20230622	150900	28786593500	498000	497500	498000	497500	128
294	20230622	150800	28722884000	498000	498000	498500	497500	230
295	20230622	150700	28608348000	497500	497500	498000	497000	276
296	20230622	150600	28471030000	497500	497500	497500	497000	96
297	20230622	150500	28423284500	497000	496500	497500	496500	183
298	20230622	150400	28332340000	496500	497000	497000	496500	162
299	20230622	150300	28251836500	497000	496000	497000	496000	163
300	20230622	150200	28170874000	496500	496500	496500	496000	114
301	20230622	150100	28114287500	496000	496500	496500	496000	255
302	20230622	150000	27987697000	496500	496500	497000	496500	364
303	20230622	145900	27806949500	496500	497000	497000	496500	79
304	20230622	145800	27767719000	497000	497000	497000	496500	109
305	20230622	145700	27713599000	497000	496000	497000	496000	192
306	20230622	145600	27618280500	496000	496000	496500	496000	126
307	20230622	145500	27555776000	496000	496500	496500	496000	168
308	20230622	145400	27472408500	496000	496500	496500	496000	96
309	20230622	145300	27424769000	496500	496500	497000	496000	236
310	20230622	145200	27307593000	496500	496000	496500	496000	200
311	20230622	145100	27208308500	496500	496000	496500	496000	64
312	20230622	145000	27176557500	496000	496000	496500	496000	57
313	20230622	144900	27148274000	496500	496500	496500	496000	108
314	20230622	144800	27094677500	496000	496500	496500	496000	92
315	20230622	144700	27049030500	496500	496000	496500	496000	62
316	20230622	144600	27018263500	496000	496000	496500	496000	53
317	20230622	144500	26991973000	496500	496500	496500	496000	276
318	20230622	144400	26855058500	496000	496500	496500	496000	105
319	20230622	144300	26802969500	496000	496500	496500	496000	58
320	20230622	144200	26774200500	496000	496500	496500	496000	91
321	20230622	144100	26729056000	496500	496500	497000	496000	86
322	20230622	144000	26686380000	496000	496500	496500	496000	52
323	20230622	143900	26660574000	496500	496500	496500	496000	108
324	20230622	143800	26606958000	497000	496500	497000	496000	67
325	20230622	143700	26573698000	496500	496500	497000	496000	119
326	20230622	143600	26514626500	497000	496500	497000	496000	148
327	20230622	143500	26441170500	496000	496500	496500	496000	43
328	20230622	143400	26419833000	496500	496500	496500	496000	202
329	20230622	143300	26319587000	496500	496500	497000	496500	157
330	20230622	143200	26241636000	496500	497000	497000	496500	129
331	20230622	143100	26177582000	496500	496500	497000	496500	77
332	20230622	143000	26139332500	496500	496500	497000	496500	61
333	20230622	142900	26109045500	496500	497000	497000	496500	132
334	20230622	142800	26043499000	496500	496500	497000	496500	30
335	20230622	142700	26028602000	496500	496500	497000	496500	214
336	20230622	142600	25922348500	496500	496000	496500	496000	347
337	20230622	142500	25750073000	496000	496500	496500	496000	60
338	20230622	142400	25720300000	496000	496000	496500	496000	46
339	20230622	142300	25697480500	496500	496000	496500	496000	126
340	20230622	142200	25634958500	496000	496500	496500	496000	48
341	20230622	142100	25611145000	496500	496500	496500	496000	66
342	20230622	142000	25578401000	496500	496500	496500	496000	84
343	20230622	141900	25536732500	496000	496000	496500	496000	124
344	20230622	141800	25475210500	496500	496500	496500	496000	85
345	20230622	141700	25433047500	496500	496000	496500	496000	219
346	20230622	141600	25324332500	496000	496000	496500	496000	59
347	20230622	141500	25295064500	496000	496000	496500	496000	102
348	20230622	141400	25244463000	496000	496000	496500	496000	104
349	20230622	141300	25192847500	496500	496000	496500	496000	33
350	20230622	141200	25176473500	496500	497000	497000	496000	69
351	20230622	141100	25142221500	496500	497000	497000	496500	104
352	20230622	141000	25090585000	496500	496500	497000	496000	68
353	20230622	140900	25056833000	496500	496500	497000	496000	74
354	20230622	140800	25020102500	496500	496000	497000	496000	80
355	20230622	140700	24980390000	496500	496500	496500	496000	73
356	20230622	140600	24944170000	496500	496500	497000	496500	77
357	20230622	140500	24905936000	496500	497000	497000	496500	48
358	20230622	140400	24882102000	496500	497000	497000	496500	245
359	20230622	140300	24760457500	496500	497000	497000	496500	78
360	20230622	140200	24721714000	497000	497000	497000	496500	73
361	20230622	140100	24685454500	497000	497000	497000	496500	81
362	20230622	140000	24645230500	497000	496000	497000	496000	65
363	20230622	135900	24612982000	496000	496500	496500	496000	104
364	20230622	135800	24561390000	496500	496000	496500	496000	66
365	20230622	135700	24528645500	496500	496000	496500	496000	113
366	20230622	135600	24472578500	496000	496000	496500	496000	65
367	20230622	135500	24440338000	496000	496500	497000	496000	142
368	20230622	135400	24369892000	496500	496500	497000	496500	245
369	20230622	135300	24248248500	496500	496500	497000	496500	62
370	20230622	135200	24217456500	496500	497000	497000	496500	85
371	20230622	135100	24175252500	496500	496500	497000	496500	97
372	20230622	135000	24127088500	496500	497000	497000	496500	78
373	20230622	134900	24088359000	496500	496000	496500	496000	142
374	20230622	134800	24017881500	496000	496000	496500	496000	81
375	20230622	134700	23977698500	496000	496500	497000	496000	409
376	20230622	134600	23774641000	496500	497000	497000	496500	155
377	20230622	134500	23697630000	496500	496500	497000	496500	99
378	20230622	134400	23648467500	496500	496500	496500	496000	225
379	20230622	134300	23536778500	496000	496500	496500	496000	71
380	20230622	134200	23501554000	496000	496000	496000	495500	315
381	20230622	134100	23345338000	495500	495500	496000	495500	131
382	20230622	134000	23280399500	495500	496000	496000	495500	153
383	20230622	133900	23204573500	496000	495500	496000	495500	205
384	20230622	133800	23102934000	496000	495500	496000	495500	48
385	20230622	133700	23079144500	495500	495500	496000	495500	280
386	20230622	133600	22940392500	495500	495500	495500	495000	1099
387	20230622	133500	22395854500	496000	495500	496000	495500	86
388	20230622	133400	22353240500	495500	495500	496000	495500	143
389	20230622	133300	22282381500	495500	496000	496000	495500	289
390	20230622	133200	22139180500	496000	495500	496000	495500	128
391	20230622	133100	22075752500	495500	496000	496000	495500	717
392	20230622	133000	21720272000	496000	496000	496500	496000	265
393	20230622	132900	21588828500	496000	496000	496500	496000	65
394	20230622	132800	21556586000	496500	496500	496500	496000	80
395	20230622	132700	21516889000	496500	496500	496500	496000	60
396	20230622	132600	21487115500	496500	496000	496500	496000	51
397	20230622	132500	21461806500	496000	496000	496500	496000	82
398	20230622	132400	21421130500	496500	496500	496500	496000	32
399	20230622	132300	21405250000	496500	496000	496500	496000	251
400	20230622	132200	21280753500	496000	496000	496500	496000	203
401	20230622	132100	21180060000	496500	496000	496500	496000	158
402	20230622	132000	21101640500	496500	496500	496500	496000	47
403	20230622	131900	21078318500	496500	496500	496500	496000	45
404	20230622	131800	21055992000	496000	496500	496500	496000	51
405	20230622	131700	21030694000	496000	496000	496500	496000	68
406	20230622	131600	20996956500	496000	496500	496500	496000	69
407	20230622	131500	20962723000	496500	495500	496500	495500	772
408	20230622	131400	20579812500	496000	495500	496000	495500	64
409	20230622	131300	20548087000	495500	496000	496000	495500	58
410	20230622	131200	20519332500	495500	495500	496000	495500	68
411	20230622	131100	20485625000	496000	496000	496000	495500	95
412	20230622	131000	20438527500	496000	496000	496000	495500	113
413	20230622	130900	20382516000	495500	495000	496000	495000	574
414	20230622	130800	20098100500	495000	496500	496500	495000	3462
415	20230622	130700	18381822500	496500	496000	496500	496000	450
416	20230622	130600	18158568500	496000	497500	498000	496000	3869
417	20230622	130500	16235717500	497500	497500	498000	497500	90
418	20230622	130400	16190931500	497500	497500	498000	497500	82
419	20230622	130300	16150132000	497500	497500	498000	497500	21
420	20230622	130200	16139679500	497500	497500	498000	497500	84
421	20230622	130100	16097886500	498000	497500	498000	497500	30
422	20230622	130000	16082957500	497500	498000	498000	497500	93
423	20230622	125900	16036682500	498000	498000	498000	497500	211
424	20230622	125800	15931611500	498000	497500	498000	497500	75
425	20230622	125700	15894288500	497500	498000	498500	497500	177
426	20230622	125600	15806145500	498500	498500	498500	498000	33
427	20230622	125500	15789703000	498500	498000	498500	498000	141
428	20230622	125400	15719479000	498000	498000	498500	498000	185
429	20230622	125300	15627346500	498000	498000	498000	498000	29
430	20230622	125200	15612904500	498000	498000	498000	497500	586
431	20230622	125100	15321096000	498000	497500	498000	497500	270
432	20230622	125000	15186657500	498000	498000	498000	497500	58
433	20230622	124900	15157796000	498000	498000	498000	497500	163
434	20230622	124800	15076646500	497500	497500	498000	497500	189
435	20230622	124700	14982562000	497500	498000	498500	497500	917
436	20230622	124600	14525942000	498000	498500	498500	498000	673
437	20230622	124500	14190486500	498500	499000	499000	498500	22
438	20230622	124400	14179518000	498500	499000	499000	498500	83
439	20230622	124300	14138138500	498500	499500	499500	498500	122
440	20230622	124200	14077265500	499500	499000	499500	499000	50
441	20230622	124100	14052314500	499000	499500	499500	498500	110
442	20230622	124000	13997428500	499500	499000	499500	499000	97
443	20230622	123900	13949023000	499500	499000	499500	499000	52
444	20230622	123800	13923070500	499000	499500	499500	499000	18
445	20230622	123700	13914085500	499000	499000	499500	499000	33
446	20230622	123600	13897618000	499000	499000	499500	499000	36
447	20230622	123500	13879653500	499000	499000	499500	498500	121
448	20230622	123400	13819277000	499000	499000	499500	499000	93
449	20230622	123300	13772869000	499000	499000	499000	498500	244
450	20230622	123200	13651119500	499000	499000	499500	499000	1366
451	20230622	123100	12969475500	499000	499000	499500	499000	31
452	20230622	123000	12954003000	499500	499500	499500	499000	42
453	20230622	122900	12933042000	499000	499000	499000	499000	29
454	20230622	122800	12918571000	499000	499500	499500	499000	343
455	20230622	122700	12747254000	499500	499500	500000	499500	20
456	20230622	122600	12737263000	500000	499500	500000	499500	44
457	20230622	122500	12715283500	499500	500000	500000	499500	29
458	20230622	122400	12700797000	500000	499500	500000	499500	46
459	20230622	122300	12677815500	499500	499500	500000	499500	31
460	20230622	122200	12662330500	499500	499500	500000	499500	55
461	20230622	122100	12634857500	499000	499000	499500	499000	139
462	20230622	122000	12565435500	499500	499000	499500	499000	89
463	20230622	121900	12520999000	499000	499500	499500	499000	166
464	20230622	121800	12438097500	499500	499500	499500	499500	63
465	20230622	121700	12406629000	499500	499500	500000	499500	12
466	20230622	121600	12400631000	499500	499500	500000	499500	58
467	20230622	121500	12371659000	500000	499500	500000	499500	49
468	20230622	121400	12347178000	500000	499500	500000	499500	31
469	20230622	121300	12331691500	499500	499500	500000	499500	138
470	20230622	121200	12262755000	499500	499500	499500	499500	50
471	20230622	121100	12237780000	499500	499500	500000	499500	30
472	20230622	121000	12222793000	500000	500000	500000	499500	11
473	20230622	120900	12217297000	499500	499500	500000	499500	327
474	20230622	120800	12053958500	499500	500000	500000	499500	83
475	20230622	120700	12012492500	499500	500000	500000	499500	42
476	20230622	120600	11991513000	499500	499500	500000	499500	61
477	20230622	120500	11961040500	499500	499500	500000	499500	84
478	20230622	120400	11919077500	499500	500000	500000	499500	42
479	20230622	120300	11898097500	500000	499500	500000	499500	37
480	20230622	120200	11879609500	499500	499500	499500	499000	91
481	20230622	120100	11834166000	499500	499000	499500	499000	135
482	20230622	120000	11766758000	499500	499500	499500	499000	102
483	20230622	115900	11715823000	499500	500000	501000	499000	800
484	20230622	115800	11316022500	500000	501000	501000	500000	29
485	20230622	115700	11301512500	501000	500000	501000	500000	45
486	20230622	115600	11279008500	500000	500000	501000	500000	15
487	20230622	115500	11271507500	500000	501000	501000	500000	87
488	20230622	115400	11227997500	500000	501000	501000	500000	72
489	20230622	115300	11191958500	500000	500000	500000	500000	30
490	20230622	115200	11176958500	500000	500000	501000	500000	45
491	20230622	115100	11154445500	501000	500000	501000	500000	51
492	20230622	115000	11128934500	500000	500000	501000	500000	133
493	20230622	114900	11062329500	500000	501000	501000	500000	46
494	20230622	114800	11039326500	501000	500000	501000	500000	45
495	20230622	114700	11016822500	501000	499500	501000	499500	538
496	20230622	114600	10747830000	499500	500000	500000	499500	78
497	20230622	114500	10708855000	500000	499500	500000	499500	44
498	20230622	114400	10686871000	499500	499500	500000	499500	112
499	20230622	114300	10630887000	500000	500000	500000	499500	53
500	20230622	114200	10604399500	499500	499500	500000	499500	115
501	20230622	114100	10546948500	499500	499500	500000	499500	451
502	20230622	114000	10321671000	499500	499500	499500	499000	104
503	20230622	113900	10269736000	499500	499500	499500	499000	170
504	20230622	113800	10184868500	499500	499000	499500	499000	105
505	20230622	113700	10132466000	499000	499000	499500	499000	53
506	20230622	113600	10106012500	499500	499500	499500	499000	38
507	20230622	113500	10087037500	499500	499500	499500	499000	38
508	20230622	113400	10068066000	499500	499500	499500	499000	73
509	20230622	113300	10031633500	499500	499500	499500	499000	103
510	20230622	113200	9980212000	499000	499000	499500	499000	43
511	20230622	113100	9958748500	499500	499000	499500	499000	61
512	20230622	113000	9928296500	499500	499500	499500	499000	105
513	20230622	112900	9875868000	499500	499500	499500	499000	79
514	20230622	112800	9836442000	499000	499000	499500	499000	122
515	20230622	112700	9775555500	499500	499500	499500	499000	46
516	20230622	112600	9752589500	499500	499500	499500	499000	101
517	20230622	112500	9702173500	499000	499500	499500	499000	61
518	20230622	112400	9671732000	499000	499000	499500	499000	68
519	20230622	112300	9637785000	499000	499000	499500	499000	45
520	20230622	112200	9615321500	499000	499500	499500	499000	59
521	20230622	112100	9585877000	499500	499500	499500	499000	61
522	20230622	112000	9555430500	499000	499500	499500	499000	78
523	20230622	111900	9516497000	499000	499000	499500	499000	35
524	20230622	111800	9499030000	499000	499000	499500	499000	86
525	20230622	111700	9456083500	499500	499500	499500	499000	47
526	20230622	111600	9432615000	499500	499500	499500	499000	98
527	20230622	111500	9383673500	499000	499500	500000	499000	139
528	20230622	111400	9314247000	499500	499000	500000	499000	119
529	20230622	111300	9254810000	499500	499500	499500	499000	108
530	20230622	111200	9200890000	499500	499500	500000	499000	570
531	20230622	111100	8916174000	500000	499500	500000	499500	59
532	20230622	111000	8886697000	499500	499500	500000	499500	396
533	20230622	110900	8688889500	499500	500000	500000	499500	74
534	20230622	110800	8651919000	499500	499500	500000	499500	32
535	20230622	110700	8635933000	499500	499500	500000	499500	29
536	20230622	110600	8621447000	500000	499500	500000	499500	170
537	20230622	110500	8536475500	499500	500000	500000	499500	60
538	20230622	110400	8506502000	500000	499500	500000	499500	32
539	20230622	110300	8490510000	500000	500000	501000	500000	390
540	20230622	110200	8295507000	500000	500000	501000	500000	85
541	20230622	110100	8253006000	501000	501000	501000	500000	13
542	20230622	110000	8246496000	500000	501000	501000	500000	24
543	20230622	105900	8234491000	500000	500000	501000	500000	63
544	20230622	105800	8202990000	500000	500000	500000	500000	54
545	20230622	105700	8175990000	501000	500000	501000	500000	21
546	20230622	105600	8165479000	500000	500000	501000	500000	26
547	20230622	105500	8152473000	501000	500000	501000	500000	83
548	20230622	105400	8110968000	500000	501000	501000	500000	59
549	20230622	105300	8081421000	500000	500000	501000	500000	34
550	20230622	105200	8064420000	500000	500000	501000	500000	51
551	20230622	105100	8038919000	501000	500000	501000	500000	20
552	20230622	105000	8028918000	500000	500000	501000	500000	13
553	20230622	104900	8022410000	501000	500000	501000	500000	33
554	20230622	104800	8005909000	500000	500000	501000	500000	45
555	20230622	104700	7983408000	500000	500000	500000	500000	39
556	20230622	104600	7963908000	500000	500000	501000	500000	437
557	20230622	104500	7745403000	500000	500000	501000	500000	871
558	20230622	104400	7309886000	501000	500000	501000	500000	74
559	20230622	104300	7272829000	501000	500000	501000	500000	22
560	20230622	104200	7261819000	501000	500000	501000	500000	122
561	20230622	104100	7200793000	500000	500000	501000	500000	44
562	20230622	104000	7178754000	500000	501000	501000	500000	37
563	20230622	103900	7160249000	501000	501000	501000	500000	20
564	20230622	103800	7150234000	500000	500000	501000	500000	21
565	20230622	103700	7139722000	500000	501000	501000	500000	46
566	20230622	103600	7116696000	501000	500000	501000	500000	47
567	20230622	103500	7093177000	500000	500000	501000	500000	26
568	20230622	103400	7080154000	500000	500000	501000	500000	5
569	20230622	103300	7077652000	500000	500000	501000	500000	39
570	20230622	103200	7058137000	501000	501000	501000	501000	6
571	20230622	103100	7055131000	501000	500000	501000	500000	49
572	20230622	103000	7030625000	500000	501000	501000	500000	473
573	20230622	102900	6793654000	502000	501000	502000	501000	147
574	20230622	102800	6719997000	502000	502000	502000	502000	18
575	20230622	102700	6710961000	502000	502000	502000	501000	47
576	20230622	102600	6687397000	502000	501000	502000	501000	113
577	20230622	102500	6630688000	501000	501000	501000	501000	21
578	20230622	102400	6620167000	501000	502000	502000	501000	6
579	20230622	102300	6617158000	502000	502000	502000	501000	8
580	20230622	102200	6613143000	502000	501000	502000	501000	18
581	20230622	102100	6604108000	502000	501000	502000	501000	44
582	20230622	102000	6582041000	502000	502000	502000	501000	9
583	20230622	101900	6577524000	502000	502000	502000	501000	149
584	20230622	101800	6502731000	502000	502000	502000	502000	5
585	20230622	101700	6500221000	502000	503000	503000	502000	36
586	20230622	101600	6482140000	503000	503000	503000	502000	170
587	20230622	101500	6396744000	503000	503000	503000	503000	203
588	20230622	101400	6294635000	502000	503000	503000	502000	3
589	20230622	101300	6293128000	502000	502000	503000	502000	41
590	20230622	101200	6272545000	502000	503000	503000	502000	324
591	20230622	101100	6109619000	503000	504000	504000	503000	8
592	20230622	101000	6105589000	503000	503000	504000	503000	41
593	20230622	100900	6084957000	504000	504000	504000	503000	13
594	20230622	100800	6078407000	504000	504000	504000	503000	99
595	20230622	100700	6028572000	504000	503000	504000	503000	9
596	20230622	100600	6024043000	503000	503000	503000	503000	44
597	20230622	100500	6001911000	503000	503000	504000	503000	24
598	20230622	100400	5989822000	503000	504000	504000	503000	141
599	20230622	100300	5918787000	504000	505000	506000	504000	529
600	20230622	100200	5651802000	505000	504000	505000	504000	617
601	20230622	100100	5340542000	504000	504000	504000	504000	68
602	20230622	100000	5306270000	504000	504000	504000	503000	47
603	20230622	095900	5282583000	503000	503000	504000	502000	275
604	20230622	095800	5144246000	502000	503000	503000	502000	51
605	20230622	095700	5118613000	503000	503000	503000	502000	85
606	20230622	095600	5075872000	503000	503000	503000	502000	63
607	20230622	095500	5044234000	503000	503000	503000	502000	50
608	20230622	095400	5019096000	502000	501000	502000	501000	198
609	20230622	095300	4919716000	502000	501000	502000	501000	22
610	20230622	095200	4908679000	501000	502000	502000	501000	55
611	20230622	095100	4881106000	501000	502000	502000	501000	79
612	20230622	095000	4841451000	502000	502000	502000	501000	75
613	20230622	094900	4803834000	502000	502000	502000	502000	11
614	20230622	094800	4798312000	502000	500000	502000	500000	25
615	20230622	094700	4785778000	501000	500000	501000	500000	190
616	20230622	094600	4690603000	501000	501000	501000	500000	99
617	20230622	094500	4641068000	501000	501000	501000	500000	48
618	20230622	094400	4617038000	501000	501000	501000	500000	38
619	20230622	094300	4598030000	501000	500000	501000	500000	81
620	20230622	094200	4557489000	501000	501000	501000	500000	9
621	20230622	094100	4552983000	501000	501000	501000	500000	4
622	20230622	094000	4550980000	501000	500000	501000	500000	162
623	20230622	093900	4469960000	500000	502000	502000	500000	525
624	20230622	093800	4207007000	502000	502000	502000	501000	92
625	20230622	093700	4160852000	502000	501000	502000	501000	30
626	20230622	093600	4145799000	501000	501000	502000	501000	9
627	20230622	093500	4141289000	502000	502000	502000	501000	34
628	20230622	093400	4124240000	501000	501000	501000	501000	3
629	20230622	093300	4122737000	501000	501000	501000	501000	53
630	20230622	093200	4096184000	501000	502000	502000	501000	161
631	20230622	093100	4015369000	502000	503000	503000	501000	263
632	20230622	093000	3883392000	503000	502000	503000	502000	170
633	20230622	092900	3798049000	502000	501000	502000	501000	231
634	20230622	092800	3682090000	502000	502000	502000	501000	25
635	20230622	092700	3669543000	502000	502000	502000	501000	83
636	20230622	092600	3627933000	502000	502000	502000	501000	24
637	20230622	092500	3615892000	501000	502000	502000	501000	11
638	20230622	092400	3610375000	501000	501000	502000	501000	60
639	20230622	092300	3580311000	502000	501000	502000	501000	9
640	20230622	092200	3575794000	501000	502000	502000	501000	20
641	20230622	092100	3565766000	502000	502000	502000	501000	18
642	20230622	092000	3556734000	502000	502000	503000	501000	1100
643	20230622	091900	3004002000	503000	503000	503000	502000	44
644	20230622	091800	2981872000	503000	502000	503000	501000	133
645	20230622	091700	2915105000	502000	502000	502000	501000	39
646	20230622	091600	2895528000	502000	501000	502000	501000	46
647	20230622	091500	2872455000	501000	502000	502000	501000	62
648	20230622	091400	2841385000	502000	502000	502000	501000	30
649	20230622	091300	2826345000	502000	502000	502000	502000	21
650	20230622	091200	2815803000	502000	501000	502000	500000	274
651	20230622	091100	2678546000	501000	501000	501000	501000	6
652	20230622	091000	2675540000	501000	500000	502000	500000	290
653	20230622	090900	2530282000	501000	499500	501000	499500	271
654	20230622	090800	2394774500	499500	501000	501000	499500	360
655	20230622	090700	2214782500	501000	501000	503000	500000	191
656	20230622	090600	2118992500	501000	500000	501000	499500	128
657	20230622	090500	2055011000	500000	499000	500000	499000	179
658	20230622	090400	1965593000	499000	497500	499500	497500	420
659	20230622	090300	1756203500	497500	496500	497500	496000	737
660	20230622	090200	1389989500	496500	497000	497000	496500	561
661	20230622	090100	1111368000	497000	499500	499500	496000	912
662	20230622	090000	657696500	499500	499500	500000	499000	1316