KissMeData/004990/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195700	5963925450	27100	27100	27100	27100	13227
3	20230622	195600	5963925450	27100	27100	27100	27100	0
4	20230622	195500	5963925450	27100	27100	27100	27100	0
5	20230622	195400	5963925450	27100	27100	27100	27100	0
6	20230622	195300	5963925450	27100	27100	27100	27100	0
7	20230622	195200	5963925450	27100	27100	27100	27100	0
8	20230622	195100	5963925450	27100	27100	27100	27100	0
9	20230622	195000	5963925450	27100	27100	27100	27100	0
10	20230622	194900	5963925450	27100	27100	27100	27100	0
11	20230622	194800	5963925450	27100	27100	27100	27100	0
12	20230622	194700	5963925450	27100	27100	27100	27100	0
13	20230622	194600	5963925450	27100	27100	27100	27100	0
14	20230622	194500	5963925450	27100	27100	27100	27100	0
15	20230622	194400	5963925450	27100	27100	27100	27100	0
16	20230622	194300	5963925450	27100	27100	27100	27100	0
17	20230622	194200	5963925450	27100	27100	27100	27100	0
18	20230622	194100	5963925450	27100	27100	27100	27100	0
19	20230622	194000	5963925450	27100	27100	27100	27100	0
20	20230622	193900	5963925450	27100	27100	27100	27100	0
21	20230622	193800	5963925450	27100	27100	27100	27100	0
22	20230622	193700	5963925450	27100	27100	27100	27100	0
23	20230622	193600	5963925450	27100	27100	27100	27100	0
24	20230622	193500	5963925450	27100	27100	27100	27100	0
25	20230622	193400	5963925450	27100	27100	27100	27100	0
26	20230622	193300	5963925450	27100	27100	27100	27100	0
27	20230622	193200	5963925450	27100	27100	27100	27100	0
28	20230622	193100	5963925450	27100	27100	27100	27100	0
29	20230622	193000	5963925450	27100	27100	27100	27100	0
30	20230622	192900	5963925450	27100	27100	27100	27100	0
31	20230622	192800	5963925450	27100	27100	27100	27100	0
32	20230622	192700	5963925450	27100	27100	27100	27100	13227
33	20230622	192600	5963925450	27100	27100	27100	27100	0
34	20230622	192500	5963925450	27100	27100	27100	27100	0
35	20230622	192400	5963925450	27100	27100	27100	27100	0
36	20230622	192300	5963925450	27100	27100	27100	27100	0
37	20230622	192200	5963925450	27100	27100	27100	27100	0
38	20230622	192100	5963925450	27100	27100	27100	27100	0
39	20230622	192000	5963925450	27100	27100	27100	27100	0
40	20230622	191900	5963925450	27100	27100	27100	27100	0
41	20230622	191800	5963925450	27100	27100	27100	27100	0
42	20230622	191700	5963925450	27100	27100	27100	27100	0
43	20230622	191600	5963925450	27100	27100	27100	27100	0
44	20230622	191500	5963925450	27100	27100	27100	27100	0
45	20230622	191400	5963925450	27100	27100	27100	27100	0
46	20230622	191300	5963925450	27100	27100	27100	27100	0
47	20230622	191200	5963925450	27100	27100	27100	27100	0
48	20230622	191100	5963925450	27100	27100	27100	27100	0
49	20230622	191000	5963925450	27100	27100	27100	27100	0
50	20230622	190900	5963925450	27100	27100	27100	27100	0
51	20230622	190800	5963925450	27100	27100	27100	27100	0
52	20230622	190700	5963925450	27100	27100	27100	27100	0
53	20230622	190600	5963925450	27100	27100	27100	27100	0
54	20230622	190500	5963925450	27100	27100	27100	27100	0
55	20230622	190400	5963925450	27100	27100	27100	27100	0
56	20230622	190300	5963925450	27100	27100	27100	27100	0
57	20230622	190200	5963925450	27100	27100	27100	27100	0
58	20230622	190100	5963925450	27100	27100	27100	27100	0
59	20230622	190000	5963925450	27100	27100	27100	27100	0
60	20230622	185900	5963925450	27100	27100	27100	27100	0
61	20230622	185800	5963925450	27100	27100	27100	27100	0
62	20230622	185700	5963925450	27100	27100	27100	27100	13227
63	20230622	185600	5963925450	27100	27100	27100	27100	0
64	20230622	185500	5963925450	27100	27100	27100	27100	0
65	20230622	185400	5963925450	27100	27100	27100	27100	0
66	20230622	185300	5963925450	27100	27100	27100	27100	0
67	20230622	185200	5963925450	27100	27100	27100	27100	0
68	20230622	185100	5963925450	27100	27100	27100	27100	0
69	20230622	185000	5963925450	27100	27100	27100	27100	0
70	20230622	184900	5963925450	27100	27100	27100	27100	0
71	20230622	184800	5963925450	27100	27100	27100	27100	0
72	20230622	184700	5963925450	27100	27100	27100	27100	0
73	20230622	184600	5963925450	27100	27100	27100	27100	0
74	20230622	184500	5963925450	27100	27100	27100	27100	0
75	20230622	184400	5963925450	27100	27100	27100	27100	0
76	20230622	184300	5963925450	27100	27100	27100	27100	0
77	20230622	184200	5963925450	27100	27100	27100	27100	0
78	20230622	184100	5963925450	27100	27100	27100	27100	0
79	20230622	184000	5963925450	27100	27100	27100	27100	0
80	20230622	183900	5963925450	27100	27100	27100	27100	0
81	20230622	183800	5963925450	27100	27100	27100	27100	0
82	20230622	183700	5963925450	27100	27100	27100	27100	0
83	20230622	183600	5963925450	27100	27100	27100	27100	0
84	20230622	183500	5963925450	27100	27100	27100	27100	0
85	20230622	183400	5963925450	27100	27100	27100	27100	0
86	20230622	183300	5963925450	27100	27100	27100	27100	0
87	20230622	183200	5963925450	27100	27100	27100	27100	0
88	20230622	183100	5963925450	27100	27100	27100	27100	0
89	20230622	183000	5963925450	27100	27100	27100	27100	0
90	20230622	182900	5963925450	27100	27100	27100	27100	0
91	20230622	182800	5963925450	27100	27100	27100	27100	0
92	20230622	182700	5963925450	27100	27100	27100	27100	13227
93	20230622	182600	5963925450	27100	27100	27100	27100	0
94	20230622	182500	5963925450	27100	27100	27100	27100	0
95	20230622	182400	5963925450	27100	27100	27100	27100	0
96	20230622	182300	5963925450	27100	27100	27100	27100	0
97	20230622	182200	5963925450	27100	27100	27100	27100	0
98	20230622	182100	5963925450	27100	27100	27100	27100	0
99	20230622	182000	5963925450	27100	27100	27100	27100	0
100	20230622	181900	5963925450	27100	27100	27100	27100	0
101	20230622	181800	5963925450	27100	27100	27100	27100	0
102	20230622	181700	5963925450	27100	27100	27100	27100	0
103	20230622	181600	5963925450	27100	27100	27100	27100	0
104	20230622	181500	5963925450	27100	27100	27100	27100	0
105	20230622	181400	5963925450	27100	27100	27100	27100	0
106	20230622	181300	5963925450	27100	27100	27100	27100	0
107	20230622	181200	5963925450	27100	27100	27100	27100	0
108	20230622	181100	5963925450	27100	27100	27100	27100	0
109	20230622	181000	5963925450	27100	27100	27100	27100	0
110	20230622	180900	5963925450	27100	27100	27100	27100	0
111	20230622	180800	5963925450	27100	27100	27100	27100	0
112	20230622	180700	5963925450	27100	27100	27100	27100	0
113	20230622	180600	5963925450	27100	27100	27100	27100	0
114	20230622	180500	5963925450	27100	27100	27100	27100	0
115	20230622	180400	5963925450	27100	27100	27100	27100	0
116	20230622	180300	5963925450	27100	27100	27100	27100	0
117	20230622	180200	5963925450	27100	27100	27100	27100	0
118	20230622	180100	5963925450	27100	27100	27100	27100	0
119	20230622	180000	5963925450	27100	27100	27100	27100	0
120	20230622	175900	5963925450	27100	27100	27100	27100	0
121	20230622	175800	5963925450	27100	27100	27100	27100	0
122	20230622	175700	5963925450	27100	27100	27100	27100	13227
123	20230622	175600	5963925450	27100	27100	27100	27100	0
124	20230622	175500	5963925450	27100	27100	27100	27100	0
125	20230622	175400	5963925450	27100	27100	27100	27100	0
126	20230622	175300	5963925450	27100	27100	27100	27100	0
127	20230622	175200	5963925450	27100	27100	27100	27100	0
128	20230622	175100	5963925450	27100	27100	27100	27100	0
129	20230622	175000	5963925450	27100	27100	27100	27100	0
130	20230622	174900	5963925450	27100	27100	27100	27100	0
131	20230622	174800	5963925450	27100	27100	27100	27100	0
132	20230622	174700	5963925450	27100	27100	27100	27100	0
133	20230622	174600	5963925450	27100	27100	27100	27100	0
134	20230622	174500	5963925450	27100	27100	27100	27100	0
135	20230622	174400	5963925450	27100	27100	27100	27100	0
136	20230622	174300	5963925450	27100	27100	27100	27100	0
137	20230622	174200	5963925450	27100	27100	27100	27100	0
138	20230622	174100	5963925450	27100	27100	27100	27100	0
139	20230622	174000	5963925450	27100	27100	27100	27100	0
140	20230622	173900	5963925450	27100	27100	27100	27100	0
141	20230622	173800	5963925450	27100	27100	27100	27100	0
142	20230622	173700	5963925450	27100	27100	27100	27100	0
143	20230622	173600	5963925450	27100	27100	27100	27100	0
144	20230622	173500	5963925450	27100	27100	27100	27100	0
145	20230622	173400	5963925450	27100	27100	27100	27100	0
146	20230622	173300	5963925450	27100	27100	27100	27100	0
147	20230622	173200	5963925450	27100	27100	27100	27100	0
148	20230622	173100	5963925450	27100	27100	27100	27100	0
149	20230622	173000	5963925450	27100	27100	27100	27100	0
150	20230622	172900	5963925450	27100	27100	27100	27100	0
151	20230622	172800	5963925450	27100	27100	27100	27100	0
152	20230622	172700	5963925450	27100	27100	27100	27100	13227
153	20230622	172600	5963925450	27100	27100	27100	27100	0
154	20230622	172500	5963925450	27100	27100	27100	27100	0
155	20230622	172400	5963925450	27100	27100	27100	27100	0
156	20230622	172300	5963925450	27100	27100	27100	27100	0
157	20230622	172200	5963925450	27100	27100	27100	27100	0
158	20230622	172100	5963925450	27100	27100	27100	27100	0
159	20230622	172000	5963925450	27100	27100	27100	27100	0
160	20230622	171900	5963925450	27100	27100	27100	27100	0
161	20230622	171800	5963925450	27100	27100	27100	27100	0
162	20230622	171700	5963925450	27100	27100	27100	27100	0
163	20230622	171600	5963925450	27100	27100	27100	27100	0
164	20230622	171500	5963925450	27100	27100	27100	27100	0
165	20230622	171400	5963925450	27100	27100	27100	27100	0
166	20230622	171300	5963925450	27100	27100	27100	27100	0
167	20230622	171200	5963925450	27100	27100	27100	27100	0
168	20230622	171100	5963925450	27100	27100	27100	27100	0
169	20230622	171000	5963925450	27100	27100	27100	27100	0
170	20230622	170900	5963925450	27100	27100	27100	27100	0
171	20230622	170800	5963925450	27100	27100	27100	27100	0
172	20230622	170700	5963925450	27100	27100	27100	27100	0
173	20230622	170600	5963925450	27100	27100	27100	27100	0
174	20230622	170500	5963925450	27100	27100	27100	27100	0
175	20230622	170400	5963925450	27100	27100	27100	27100	0
176	20230622	170300	5963925450	27100	27100	27100	27100	0
177	20230622	170200	5963925450	27100	27100	27100	27100	0
178	20230622	170100	5963925450	27100	27100	27100	27100	0
179	20230622	170000	5963925450	27100	27100	27100	27100	0
180	20230622	165900	5963925450	27100	27100	27100	27100	0
181	20230622	165800	5963925450	27100	27100	27100	27100	0
182	20230622	165700	5963925450	27100	27100	27100	27100	13227
183	20230622	165600	5963925450	27100	27100	27100	27100	0
184	20230622	165500	5963925450	27100	27100	27100	27100	0
185	20230622	165400	5963925450	27100	27100	27100	27100	0
186	20230622	165300	5963925450	27100	27100	27100	27100	0
187	20230622	165200	5963925450	27100	27100	27100	27100	0
188	20230622	165100	5963925450	27100	27100	27100	27100	0
189	20230622	165000	5963925450	27100	27100	27100	27100	0
190	20230622	164900	5963925450	27100	27100	27100	27100	0
191	20230622	164800	5963925450	27100	27100	27100	27100	0
192	20230622	164700	5963925450	27100	27100	27100	27100	0
193	20230622	164600	5963925450	27100	27100	27100	27100	0
194	20230622	164500	5963925450	27100	27100	27100	27100	0
195	20230622	164400	5963925450	27100	27100	27100	27100	0
196	20230622	164300	5963925450	27100	27100	27100	27100	0
197	20230622	164200	5963925450	27100	27100	27100	27100	0
198	20230622	164100	5963925450	27100	27100	27100	27100	0
199	20230622	164000	5963925450	27100	27100	27100	27100	0
200	20230622	163900	5963925450	27100	27100	27100	27100	0
201	20230622	163800	5963925450	27100	27100	27100	27100	0
202	20230622	163700	5963925450	27100	27100	27100	27100	0
203	20230622	163600	5963925450	27100	27100	27100	27100	0
204	20230622	163500	5963925450	27100	27100	27100	27100	0
205	20230622	163400	5963925450	27100	27100	27100	27100	0
206	20230622	163300	5963925450	27100	27100	27100	27100	0
207	20230622	163200	5963925450	27100	27100	27100	27100	0
208	20230622	163100	5963925450	27100	27100	27100	27100	0
209	20230622	163000	5963925450	27100	27100	27100	27100	0
210	20230622	162900	5963925450	27100	27100	27100	27100	0
211	20230622	162800	5963925450	27100	27100	27100	27100	0
212	20230622	162700	5963925450	27100	27100	27100	27100	13227
213	20230622	162600	5963925450	27100	27100	27100	27100	0
214	20230622	162500	5963925450	27100	27100	27100	27100	0
215	20230622	162400	5963925450	27100	27100	27100	27100	0
216	20230622	162300	5963925450	27100	27100	27100	27100	0
217	20230622	162200	5963925450	27100	27100	27100	27100	0
218	20230622	162100	5963925450	27100	27100	27100	27100	0
219	20230622	162000	5963925450	27100	27100	27100	27100	0
220	20230622	161900	5963925450	27100	27100	27100	27100	0
221	20230622	161800	5963925450	27100	27100	27100	27100	0
222	20230622	161700	5963925450	27100	27100	27100	27100	0
223	20230622	161600	5963925450	27100	27100	27100	27100	0
224	20230622	161500	5963925450	27100	27100	27100	27100	0
225	20230622	161400	5963925450	27100	27100	27100	27100	0
226	20230622	161300	5963925450	27100	27100	27100	27100	0
227	20230622	161200	5963925450	27100	27100	27100	27100	0
228	20230622	161100	5963925450	27100	27100	27100	27100	0
229	20230622	161000	5963925450	27100	27100	27100	27100	0
230	20230622	160900	5963925450	27100	27100	27100	27100	0
231	20230622	160800	5963925450	27100	27100	27100	27100	0
232	20230622	160700	5963925450	27100	27100	27100	27100	0
233	20230622	160600	5963925450	27100	27100	27100	27100	0
234	20230622	160500	5963925450	27100	27100	27100	27100	0
235	20230622	160400	5963925450	27100	27100	27100	27100	0
236	20230622	160300	5963925450	27100	27100	27100	27100	0
237	20230622	160200	5963925450	27100	27100	27100	27100	0
238	20230622	160100	5963925450	27100	27100	27100	27100	0
239	20230622	160000	5963925450	27100	27100	27100	27100	0
240	20230622	155900	5963925450	27100	27100	27100	27100	0
241	20230622	155800	5963925450	27100	27100	27100	27100	0
242	20230622	155700	5963925450	27100	27100	27100	27100	13227
243	20230622	155600	5963925450	27100	27100	27100	27100	0
244	20230622	155500	5963925450	27100	27100	27100	27100	0
245	20230622	155400	5963925450	27100	27100	27100	27100	0
246	20230622	155300	5963925450	27100	27100	27100	27100	0
247	20230622	155200	5963925450	27100	27100	27100	27100	0
248	20230622	155100	5963925450	27100	27100	27100	27100	0
249	20230622	155000	5963925450	27100	27100	27100	27100	0
250	20230622	154900	5963925450	27100	27100	27100	27100	0
251	20230622	154800	5963925450	27100	27100	27100	27100	0
252	20230622	154700	5963925450	27100	27100	27100	27100	0
253	20230622	154600	5963925450	27100	27100	27100	27100	0
254	20230622	154500	5963925450	27100	27100	27100	27100	0
255	20230622	154400	5963925450	27100	27100	27100	27100	0
256	20230622	154300	5963925450	27100	27100	27100	27100	0
257	20230622	154200	5963925450	27100	27100	27100	27100	0
258	20230622	154100	5963925450	27100	27100	27100	27100	0
259	20230622	154000	5963925450	27100	27100	27100	27100	0
260	20230622	153900	5963925450	27100	27100	27100	27100	0
261	20230622	153800	5963925450	27100	27100	27100	27100	0
262	20230622	153700	5963925450	27100	27100	27100	27100	0
263	20230622	153600	5963925450	27100	27100	27100	27100	0
264	20230622	153500	5963925450	27100	27100	27100	27100	0
265	20230622	153400	5963925450	27100	27100	27100	27100	0
266	20230622	153300	5963925450	27100	27100	27100	27100	0
267	20230622	153200	5963925450	27100	27100	27100	27100	0
268	20230622	153100	5963925450	27100	27100	27100	27100	0
269	20230622	153000	5963925450	27100	27100	27100	27100	13227
270	20230622	152900	5605473750	27100	27100	27100	27100	0
271	20230622	152800	5605473750	27100	27100	27100	27100	0
272	20230622	152700	5605473750	27100	27100	27100	27100	0
273	20230622	152600	5605473750	27100	27100	27100	27100	0
274	20230622	152500	5605473750	27100	27100	27100	27100	0
275	20230622	152400	5605473750	27100	27100	27100	27100	0
276	20230622	152300	5605473750	27100	27100	27100	27100	0
277	20230622	152200	5605473750	27100	27100	27100	27100	0
278	20230622	152100	5605473750	27100	27100	27100	27100	0
279	20230622	152000	5605473750	27100	27100	27100	27100	0
280	20230622	151900	5605473750	27100	27100	27100	27050	690
281	20230622	151800	5586781700	27050	27050	27100	27050	205
282	20230622	151700	5581233450	27100	27100	27100	27050	375
283	20230622	151600	5571079150	27100	27050	27100	27050	185
284	20230622	151500	5566069200	27100	27050	27100	27050	173
285	20230622	151400	5561387200	27050	27100	27100	27050	152
286	20230622	151300	5557274700	27050	27100	27100	27050	622
287	20230622	151200	5540424400	27050	27100	27100	27050	206
288	20230622	151100	5534851750	27050	27050	27100	27050	212
289	20230622	151000	5529112900	27050	27050	27100	27050	535
290	20230622	150900	5514622950	27050	27100	27100	27050	98
291	20230622	150800	5511971450	27050	27150	27150	27050	1401
292	20230622	150700	5474008150	27100	27150	27150	27100	49
293	20230622	150600	5472680100	27100	27100	27150	27100	69
294	20230622	150500	5470810050	27100	27100	27150	27100	358
295	20230622	150400	5461108000	27100	27100	27150	27100	142
296	20230622	150300	5457259450	27100	27150	27150	27100	127
297	20230622	150200	5453817700	27150	27150	27150	27150	51
298	20230622	150100	5452433050	27150	27100	27150	27100	50
299	20230622	150000	5451078000	27100	27100	27100	27050	610
300	20230622	145900	5434547100	27100	27100	27100	27050	106
301	20230622	145800	5431675000	27100	27100	27100	27100	11
302	20230622	145700	5431376900	27100	27100	27100	27050	124
303	20230622	145600	5428016650	27100	27100	27100	27100	62
304	20230622	145500	5426336450	27100	27100	27100	27100	120
305	20230622	145400	5423084450	27100	27100	27100	27050	625
306	20230622	145300	5406147000	27050	27100	27100	27050	140
307	20230622	145200	5402355450	27050	27100	27100	27050	67
308	20230622	145100	5400543000	27050	27150	27150	27050	3454
309	20230622	145000	5306949650	27150	27150	27150	27150	1
310	20230622	144900	5306922500	27150	27150	27150	27150	43
311	20230622	144800	5305755050	27150	27150	27150	27150	7
312	20230622	144700	5305565000	27150	27150	27150	27150	0
313	20230622	144600	5305565000	27150	27150	27150	27150	28
314	20230622	144500	5304804800	27150	27150	27150	27150	38
315	20230622	144400	5303773100	27100	27150	27150	27100	56
316	20230622	144300	5302255450	27100	27150	27150	27100	639
317	20230622	144200	5284907550	27150	27150	27150	27150	148
318	20230622	144100	5280889350	27150	27150	27150	27100	2564
319	20230622	144000	5211278450	27100	27150	27150	27100	241
320	20230622	143900	5204737200	27150	27150	27150	27150	100
321	20230622	143800	5202022200	27150	27150	27150	27100	154
322	20230622	143700	5197843600	27150	27150	27150	27150	2
323	20230622	143600	5197789300	27150	27150	27150	27150	13
324	20230622	143500	5197436350	27150	27100	27150	27100	550
325	20230622	143400	5182531300	27100	27100	27100	27100	81
326	20230622	143300	5180336200	27100	27100	27100	27100	60
327	20230622	143200	5178710200	27100	27100	27100	27100	44
328	20230622	143100	5177517800	27100	27100	27100	27100	387
329	20230622	143000	5167030100	27100	27100	27100	27100	185
330	20230622	142900	5162016600	27050	27100	27100	27050	100
331	20230622	142800	5159311100	27100	27100	27100	27100	2160
332	20230622	142700	5100775100	27100	27100	27100	27050	827
333	20230622	142600	5078395150	27100	27100	27100	27100	58
334	20230622	142500	5076823350	27100	27100	27100	27100	483
335	20230622	142400	5063734050	27100	27100	27100	27100	440
336	20230622	142300	5051810050	27050	27100	27100	27050	217
337	20230622	142200	5045936250	27100	27100	27100	27100	211
338	20230622	142100	5040218150	27050	27100	27100	27050	75
339	20230622	142000	5038188900	27050	27100	27100	27050	224
340	20230622	141900	5032128350	27100	27100	27100	27050	2704
341	20230622	141800	4958852350	27100	27100	27100	27100	102
342	20230622	141700	4956088150	27100	27100	27100	27100	51
343	20230622	141600	4954706050	27100	27100	27100	27050	87
344	20230622	141500	4952348400	27100	27100	27100	27050	49
345	20230622	141400	4951020550	27100	27100	27100	27100	134
346	20230622	141300	4947389150	27100	27100	27100	27100	51
347	20230622	141200	4946007050	27050	27100	27100	27050	104
348	20230622	141100	4943191300	27100	27100	27100	27100	3
349	20230622	141000	4943110000	27100	27100	27100	27050	92
350	20230622	140900	4940618950	27100	27100	27100	27050	866
351	20230622	140800	4917193250	27100	27050	27100	27050	76
352	20230622	140700	4915137000	27050	27050	27100	27050	131
353	20230622	140600	4911589100	27100	27100	27100	27050	376
354	20230622	140500	4901417000	27100	27100	27100	27100	110
355	20230622	140400	4898436000	27050	27050	27050	27050	36
356	20230622	140300	4897462200	27050	27050	27050	27050	0
357	20230622	140200	4897462200	27050	27100	27100	27050	422
358	20230622	140100	4886035150	27100	27100	27100	27050	193
359	20230622	140000	4880806450	27100	27100	27100	27050	18
360	20230622	135900	4880319150	27100	27100	27100	27100	101
361	20230622	135800	4877582050	27050	27100	27100	27050	59
362	20230622	135700	4875984450	27100	27100	27100	27050	277
363	20230622	135600	4868487800	27050	27050	27100	27050	103
364	20230622	135500	4865701600	27100	27100	27100	27050	1143
365	20230622	135400	4834728550	27100	27100	27100	27050	1077
366	20230622	135300	4805544600	27100	27100	27100	27050	159
367	20230622	135200	4801235950	27100	27050	27100	27050	25
368	20230622	135100	4800559250	27050	27050	27050	27050	134
369	20230622	135000	4796934550	27100	27100	27100	27050	24
370	20230622	134900	4796285150	27100	27100	27100	27050	787
371	20230622	134800	4774995900	27100	27100	27100	27100	20
372	20230622	134700	4774453900	27100	27050	27100	27050	55
373	20230622	134600	4772965650	27050	27100	27100	27050	7749
374	20230622	134500	4562971850	27100	27100	27100	27100	270
375	20230622	134400	4555654850	27100	27100	27100	27100	53
376	20230622	134300	4554218550	27150	27100	27150	27100	338
377	20230622	134200	4545053600	27150	27150	27150	27150	10
378	20230622	134100	4544782100	27150	27150	27150	27150	11
379	20230622	134000	4544483450	27100	27150	27150	27100	73
380	20230622	133900	4542504000	27150	27150	27150	27150	1
381	20230622	133800	4542476850	27100	27100	27100	27100	10
382	20230622	133700	4542205850	27100	27150	27150	27100	2
383	20230622	133600	4542151600	27150	27100	27150	27100	16
384	20230622	133500	4541717700	27100	27100	27100	27100	0
385	20230622	133400	4541717700	27100	27150	27150	27100	173
386	20230622	133300	4537026800	27150	27150	27150	27100	114
387	20230622	133200	4533936450	27150	27100	27150	27100	4
388	20230622	133100	4533827900	27100	27150	27150	27100	84
389	20230622	133000	4531549550	27100	27100	27100	27100	148
390	20230622	132900	4527538750	27100	27100	27150	27100	522
391	20230622	132800	4513380850	27100	27100	27150	27100	507
392	20230622	132700	4499641050	27150	27100	27150	27100	74
393	20230622	132600	4497633600	27150	27100	27150	27100	368
394	20230622	132500	4487660650	27100	27150	27150	27100	146
395	20230622	132400	4483702750	27150	27150	27150	27150	5
396	20230622	132300	4483567000	27100	27100	27100	27100	0
397	20230622	132200	4483567000	27100	27150	27150	27100	55
398	20230622	132100	4482076400	27100	27100	27150	27100	918
399	20230622	132000	4457198350	27150	27150	27150	27150	38
400	20230622	131900	4456166650	27150	27150	27150	27150	48
401	20230622	131800	4454863450	27150	27100	27150	27100	95
402	20230622	131700	4452288650	27150	27150	27150	27150	5
403	20230622	131600	4452152900	27100	27150	27150	27100	159
404	20230622	131500	4447837150	27150	27150	27150	27150	305
405	20230622	131400	4439556400	27150	27150	27150	27100	389
406	20230622	131300	4428997700	27150	27150	27150	27150	8
407	20230622	131200	4428780500	27150	27150	27150	27100	507
408	20230622	131100	4415040450	27150	27150	27150	27150	0
409	20230622	131000	4415040450	27150	27150	27150	27150	24
410	20230622	130900	4414388850	27150	27150	27150	27150	0
411	20230622	130800	4414388850	27150	27100	27150	27100	56
412	20230622	130700	4412871200	27100	27100	27150	27100	400
413	20230622	130600	4402030950	27150	27100	27150	27100	535
414	20230622	130500	4387531750	27100	27100	27100	27100	200
415	20230622	130400	4382111750	27100	27150	27150	27100	301
416	20230622	130300	4373954600	27150	27150	27150	27150	20
417	20230622	130200	4373411600	27150	27150	27150	27150	13
418	20230622	130100	4373058650	27150	27150	27150	27150	1
419	20230622	130000	4373031500	27150	27150	27150	27150	7
420	20230622	125900	4372841450	27150	27150	27150	27150	2
421	20230622	125800	4372787150	27100	27150	27150	27100	101
422	20230622	125700	4370050000	27150	27150	27150	27150	4
423	20230622	125600	4369941400	27150	27150	27150	27100	822
424	20230622	125500	4347649100	27150	27150	27150	27150	185
425	20230622	125400	4342626350	27150	27150	27150	27150	87
426	20230622	125300	4340264300	27150	27150	27150	27150	3
427	20230622	125200	4340182850	27100	27100	27100	27100	452
428	20230622	125100	4327933650	27100	27100	27100	27100	27
429	20230622	125000	4327201950	27100	27100	27100	27100	95
430	20230622	124900	4324627450	27100	27100	27100	27050	387
431	20230622	124800	4314141750	27100	27100	27100	27100	10
432	20230622	124700	4313870750	27100	27100	27100	27100	54
433	20230622	124600	4312407350	27100	27100	27100	27100	20
434	20230622	124500	4311865350	27100	27050	27100	27050	31
435	20230622	124400	4311025300	27100	27100	27100	27100	180
436	20230622	124300	4306147300	27100	27100	27100	27100	218
437	20230622	124200	4300239500	27100	27100	27100	27100	4
438	20230622	124100	4300131100	27100	27100	27100	27050	344
439	20230622	124000	4290813700	27050	27100	27100	27050	10
440	20230622	123900	4290542950	27100	27100	27100	27100	121
441	20230622	123800	4287263850	27100	27100	27100	27050	2896
442	20230622	123700	4208870800	27100	27100	27100	27050	208
443	20230622	123600	4203236300	27100	27100	27100	27100	26
444	20230622	123500	4202531700	27100	27100	27100	27050	1069
445	20230622	123400	4173563350	27100	27100	27100	27100	4
446	20230622	123300	4173454950	27100	27100	27100	27100	26
447	20230622	123200	4172750350	27100	27100	27100	27050	14
448	20230622	123100	4172371200	27100	27050	27100	27050	5396
449	20230622	123000	4026315450	27100	27050	27100	27050	107
450	20230622	122900	4023418100	27100	27100	27100	27100	236
451	20230622	122800	4017022500	27050	27150	27150	27050	7307
452	20230622	122700	3818794050	27150	27150	27150	27150	46
453	20230622	122600	3817545150	27150	27150	27150	27150	50
454	20230622	122500	3816187650	27150	27150	27150	27150	46
455	20230622	122400	3814938750	27150	27200	27200	27150	47
456	20230622	122300	3813662650	27150	27150	27200	27150	100
457	20230622	122200	3810947350	27200	27150	27200	27150	247
458	20230622	122100	3804231250	27200	27150	27200	27150	129
459	20230622	122000	3800728850	27150	27200	27200	27150	80
460	20230622	121900	3798556800	27150	27150	27150	27150	56
461	20230622	121800	3797036400	27150	27150	27150	27150	47
462	20230622	121700	3795760350	27150	27150	27150	27150	46
463	20230622	121600	3794511450	27150	27150	27150	27150	47
464	20230622	121500	3793235400	27200	27200	27200	27200	310
465	20230622	121400	3784803400	27150	27200	27200	27150	513
466	20230622	121300	3770852100	27200	27200	27200	27150	132
467	20230622	121200	3767264050	27200	27200	27200	27150	69
468	20230622	121100	3765389550	27150	27200	27200	27150	220
469	20230622	121000	3759416500	27150	27200	27200	27150	49
470	20230622	120900	3758086050	27150	27200	27200	27150	96
471	20230622	120800	3755477150	27200	27200	27200	27150	63
472	20230622	120700	3753765900	27200	27150	27200	27150	81
473	20230622	120600	3751565000	27200	27200	27200	27200	351
474	20230622	120500	3742017800	27200	27200	27200	27200	609
475	20230622	120400	3725453000	27200	27200	27200	27200	103
476	20230622	120300	3722651400	27200	27200	27200	27200	307
477	20230622	120200	3714301000	27200	27200	27200	27200	154
478	20230622	120100	3710112200	27200	27150	27200	27150	1607
479	20230622	120000	3666404150	27200	27200	27200	27200	2
480	20230622	115900	3666349750	27150	27200	27200	27150	163
481	20230622	115800	3661918500	27200	27200	27200	27150	56
482	20230622	115700	3660397600	27150	27200	27200	27150	318
483	20230622	115600	3651750350	27200	27200	27200	27150	81
484	20230622	115500	3649549450	27150	27150	27200	27150	258
485	20230622	115400	3642539250	27150	27100	27150	27100	1022
486	20230622	115300	3614801750	27100	27100	27100	27100	47
487	20230622	115200	3613528050	27100	27150	27150	27100	97
488	20230622	115100	3610899300	27100	27100	27100	27100	46
489	20230622	115000	3609652700	27100	27150	27150	27100	94
490	20230622	114900	3607104800	27150	27100	27150	27100	83
491	20230622	114800	3604853650	27150	27150	27150	27150	61
492	20230622	114700	3603197500	27150	27150	27150	27100	593
493	20230622	114600	3587099850	27150	27150	27150	27150	502
494	20230622	114500	3573470550	27100	27100	27100	27100	47
495	20230622	114400	3572196850	27100	27100	27150	27050	238
496	20230622	114300	3565747050	27100	27100	27100	27050	63
497	20230622	114200	3564042050	27100	27100	27100	27100	203
498	20230622	114100	3558540750	27100	27100	27100	27100	152
499	20230622	114000	3554421550	27100	27100	27100	27100	134
500	20230622	113900	3550790150	27100	27100	27100	27050	90
501	20230622	113800	3548353450	27100	27100	27100	27100	618
502	20230622	113700	3531605650	27100	27100	27100	27050	162
503	20230622	113600	3527222800	27050	27100	27100	27050	107
504	20230622	113500	3524327900	27100	27100	27100	27050	356
505	20230622	113400	3514682650	27100	27100	27150	27100	86
506	20230622	113300	3512351800	27100	27100	27100	27100	415
507	20230622	113200	3501105300	27150	27100	27150	27100	361
508	20230622	113100	3491322150	27100	27100	27100	27100	344
509	20230622	113000	3481999750	27050	27100	27100	27050	125
510	20230622	112900	3478614600	27100	27100	27150	27100	411
511	20230622	112800	3467476250	27100	27150	27150	27100	86
512	20230622	112700	3465143650	27100	27100	27100	27100	94
513	20230622	112600	3462596250	27100	27100	27100	27100	1227
514	20230622	112500	3429344550	27100	27100	27100	27050	166
515	20230622	112400	3424848350	27100	27100	27100	27050	171
516	20230622	112300	3420216650	27100	27100	27100	27050	279
517	20230622	112200	3412658050	27100	27050	27100	27050	76
518	20230622	112100	3410600800	27050	27100	27100	27050	2546
519	20230622	112000	3341608300	27100	27100	27100	27050	164
520	20230622	111900	3337166200	27100	27100	27100	27050	141
521	20230622	111800	3333347450	27100	27100	27100	27050	90
522	20230622	111700	3330910850	27100	27050	27100	27050	100
523	20230622	111600	3328203550	27100	27050	27100	27050	150
524	20230622	111500	3324142950	27050	27050	27100	27050	140
525	20230622	111400	3320353350	27100	27050	27100	27050	191
526	20230622	111300	3315186700	27050	27100	27100	27050	145
527	20230622	111200	3311263700	27050	27050	27100	27050	144
528	20230622	111100	3307367800	27050	27050	27100	27050	156
529	20230622	111000	3303147950	27100	27050	27100	27050	179
530	20230622	110900	3298304550	27050	27100	27100	27050	1853
531	20230622	110800	3248179650	27050	27050	27100	27050	129
532	20230622	110700	3244688750	27050	27050	27100	27050	171
533	20230622	110600	3240060650	27050	27100	27100	27050	1345
534	20230622	110500	3203677650	27050	27100	27100	27050	133
535	20230622	110400	3200079650	27050	27100	27100	27050	184
536	20230622	110300	3195098200	27100	27100	27100	27050	221
537	20230622	110200	3189113050	27100	27100	27100	27050	919
538	20230622	110100	3164227250	27050	27050	27100	27050	150
539	20230622	110000	3160169000	27050	27100	27100	27050	308
540	20230622	105900	3151829200	27050	27100	27100	27050	277
541	20230622	105800	3144334450	27100	27100	27100	27050	282
542	20230622	105700	3136703250	27050	27050	27100	27050	228
543	20230622	105600	3130532850	27050	27100	27100	27050	229
544	20230622	105500	3124336500	27050	27050	27100	27050	102
545	20230622	105400	3121576750	27100	27050	27100	27050	119
546	20230622	105300	3118356550	27100	27050	27100	27050	110
547	20230622	105200	3115380650	27100	27100	27100	27050	101
548	20230622	105100	3112647500	27050	27100	27100	27050	1683
549	20230622	105000	3067039500	27150	27100	27150	27100	185
550	20230622	104900	3062025700	27100	27100	27150	27100	136
551	20230622	104800	3058337850	27100	27100	27150	27100	243
552	20230622	104700	3051751350	27150	27100	27150	27100	109
553	20230622	104600	3048797000	27100	27150	27150	27100	164
554	20230622	104500	3044351600	27100	27150	27150	27100	155
555	20230622	104400	3040145700	27100	27150	27150	27100	63
556	20230622	104300	3038437550	27100	27100	27100	27100	51
557	20230622	104200	3037055450	27150	27150	27150	27100	53
558	20230622	104100	3035618650	27100	27100	27150	27100	153
559	20230622	104000	3031471850	27100	27100	27100	27100	112
560	20230622	103900	3028436650	27100	27100	27100	27100	2226
561	20230622	103800	2968112050	27100	27050	27100	27050	51
562	20230622	103700	2966732100	27100	27100	27100	27100	75
563	20230622	103600	2964699600	27100	27100	27100	27100	14
564	20230622	103500	2964320200	27100	27100	27100	27050	131
565	20230622	103400	2960771600	27050	27100	27100	27050	292
566	20230622	103300	2952871650	27100	27050	27100	27050	627
567	20230622	103200	2935905400	27100	27100	27100	27050	140
568	20230622	103100	2932117650	27050	27100	27100	27050	381
569	20230622	103000	2921811000	27100	27100	27100	27100	459
570	20230622	102900	2909372100	27100	27050	27100	27050	986
571	20230622	102800	2882698100	27000	27000	27050	27000	321
572	20230622	102700	2874022950	27050	27050	27050	27000	598
573	20230622	102600	2857853850	27050	27050	27050	27000	4026
574	20230622	102500	2748965100	27100	27050	27100	27050	2276
575	20230622	102400	2687394100	27050	27100	27100	27050	459
576	20230622	102300	2674971600	27100	27050	27100	27050	2024
577	20230622	102200	2620200250	27050	27100	27100	27050	597
578	20230622	102100	2604050100	27050	27050	27100	27050	2640
579	20230622	102000	2532624650	27100	27100	27100	27050	363
580	20230622	101900	2522795700	27100	27100	27100	27050	992
581	20230622	101800	2495929400	27100	27100	27150	27100	1514
582	20230622	101700	2454899950	27100	27050	27100	27050	2304
583	20230622	101600	2392478250	27050	27100	27150	27000	11420
584	20230622	101500	2083434450	27150	27100	27150	27100	3833
585	20230622	101400	1979558700	27150	27200	27200	27100	15360
586	20230622	101300	1562363650	27250	27250	27250	27200	299
587	20230622	101200	1554228000	27250	27250	27250	27200	392
588	20230622	101100	1543563850	27200	27200	27250	27200	1398
589	20230622	101000	1505500550	27250	27250	27250	27200	7785
590	20230622	100900	1293379200	27250	27250	27300	27250	456
591	20230622	100800	1280946200	27250	27250	27300	27250	322
592	20230622	100700	1272170800	27250	27250	27250	27250	501
593	20230622	100600	1258518550	27250	27250	27300	27250	740
594	20230622	100500	1238346050	27300	27300	27300	27250	2943
595	20230622	100400	1158014200	27300	27300	27350	27300	407
596	20230622	100300	1146902950	27300	27350	27350	27300	462
597	20230622	100200	1134289700	27300	27350	27350	27300	1181
598	20230622	100100	1101996100	27350	27350	27400	27350	941
599	20230622	100000	1076223350	27400	27400	27400	27350	748
600	20230622	095900	1055764750	27350	27350	27350	27350	241
601	20230622	095800	1049173400	27350	27400	27400	27350	285
602	20230622	095700	1041378100	27400	27400	27400	27400	96
603	20230622	095600	1038747700	27400	27400	27400	27400	142
604	20230622	095500	1034856900	27350	27400	27400	27350	107
605	20230622	095400	1031930100	27400	27400	27400	27400	14
606	20230622	095300	1031546500	27400	27400	27400	27400	105
607	20230622	095200	1028669500	27400	27350	27400	27350	419
608	20230622	095100	1017209650	27350	27350	27350	27300	1207
609	20230622	095000	984219900	27350	27350	27350	27300	276
610	20230622	094900	976674300	27300	27350	27350	27300	111
611	20230622	094800	973638550	27350	27350	27350	27300	29
612	20230622	094700	972846400	27350	27300	27350	27300	49
613	20230622	094600	971508450	27300	27300	27300	27300	0
614	20230622	094500	971508450	27300	27250	27300	27250	320
615	20230622	094400	962772600	27300	27300	27300	27250	257
616	20230622	094300	955757800	27300	27300	27350	27250	138
617	20230622	094200	951990400	27300	27350	27350	27300	782
618	20230622	094100	930641750	27350	27350	27350	27350	387
619	20230622	094000	920057300	27350	27350	27350	27300	1154
620	20230622	093900	888552350	27300	27300	27300	27300	1242
621	20230622	093800	854645750	27300	27300	27300	27250	748
622	20230622	093700	834226350	27300	27300	27300	27300	173
623	20230622	093600	829503450	27300	27250	27300	27250	67
624	20230622	093500	827677050	27250	27300	27300	27250	488
625	20230622	093400	814355150	27300	27300	27300	27300	305
626	20230622	093300	806028650	27300	27300	27300	27300	63
627	20230622	093200	804308750	27250	27300	27300	27250	579
628	20230622	093100	788530800	27300	27300	27300	27300	55
629	20230622	093000	787029300	27300	27250	27300	27250	598
630	20230622	092900	770733500	27250	27250	27300	27250	3363
631	20230622	092800	679089550	27300	27300	27300	27250	3547
632	20230622	092700	582263950	27300	27350	27350	27300	860
633	20230622	092600	558769850	27350	27350	27350	27300	629
634	20230622	092500	541566800	27350	27350	27400	27350	10
635	20230622	092400	541293250	27350	27400	27400	27350	1907
636	20230622	092300	489136300	27350	27350	27350	27350	347
637	20230622	092200	479645850	27350	27350	27350	27300	150
638	20230622	092100	475543400	27350	27350	27350	27350	60
639	20230622	092000	473902400	27300	27300	27350	27300	210
640	20230622	091900	468162800	27350	27350	27400	27350	235
641	20230622	091800	461734800	27350	27350	27350	27350	700
642	20230622	091700	442589800	27350	27300	27350	27300	774
643	20230622	091600	421459500	27250	27300	27300	27250	33
644	20230622	091500	420559050	27300	27300	27300	27250	290
645	20230622	091400	412645750	27300	27300	27300	27300	29
646	20230622	091300	411854050	27300	27300	27300	27300	573
647	20230622	091200	396211150	27300	27300	27300	27250	291
648	20230622	091100	388266900	27300	27300	27300	27300	276
649	20230622	091000	380732100	27300	27250	27300	27250	1264
650	20230622	090900	346235950	27300	27300	27300	27250	695
651	20230622	090800	327286300	27300	27300	27300	27300	420
652	20230622	090700	315820300	27300	27250	27300	27250	2974
653	20230622	090600	234639450	27250	27250	27300	27250	640
654	20230622	090500	217196850	27250	27250	27300	27250	577
655	20230622	090400	201469550	27300	27250	27300	27250	1019
656	20230622	090300	173668400	27250	27350	27350	27250	2112
657	20230622	090200	116059800	27350	27350	27400	27300	1377
658	20230622	090100	78418150	27400	27450	27450	27400	1483
659	20230622	090000	37783650	27400	27400	27500	27400	1371