KissMeData/036710/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194600	380177215	2970	2970	2970	2970	7069
3	20230622	194500	380177215	2970	2970	2970	2970	0
4	20230622	194400	380177215	2970	2970	2970	2970	0
5	20230622	194300	380177215	2970	2970	2970	2970	0
6	20230622	194200	380177215	2970	2970	2970	2970	0
7	20230622	194100	380177215	2970	2970	2970	2970	0
8	20230622	194000	380177215	2970	2970	2970	2970	0
9	20230622	193900	380177215	2970	2970	2970	2970	0
10	20230622	193800	380177215	2970	2970	2970	2970	0
11	20230622	193700	380177215	2970	2970	2970	2970	0
12	20230622	193600	380177215	2970	2970	2970	2970	0
13	20230622	193500	380177215	2970	2970	2970	2970	0
14	20230622	193400	380177215	2970	2970	2970	2970	0
15	20230622	193300	380177215	2970	2970	2970	2970	0
16	20230622	193200	380177215	2970	2970	2970	2970	0
17	20230622	193100	380177215	2970	2970	2970	2970	0
18	20230622	193000	380177215	2970	2970	2970	2970	0
19	20230622	192900	380177215	2970	2970	2970	2970	0
20	20230622	192800	380177215	2970	2970	2970	2970	0
21	20230622	192700	380177215	2970	2970	2970	2970	0
22	20230622	192600	380177215	2970	2970	2970	2970	0
23	20230622	192500	380177215	2970	2970	2970	2970	0
24	20230622	192400	380177215	2970	2970	2970	2970	0
25	20230622	192300	380177215	2970	2970	2970	2970	0
26	20230622	192200	380177215	2970	2970	2970	2970	0
27	20230622	192100	380177215	2970	2970	2970	2970	0
28	20230622	192000	380177215	2970	2970	2970	2970	0
29	20230622	191900	380177215	2970	2970	2970	2970	0
30	20230622	191800	380177215	2970	2970	2970	2970	0
31	20230622	191700	380177215	2970	2970	2970	2970	0
32	20230622	191600	380177215	2970	2970	2970	2970	7069
33	20230622	191500	380177215	2970	2970	2970	2970	0
34	20230622	191400	380177215	2970	2970	2970	2970	0
35	20230622	191300	380177215	2970	2970	2970	2970	0
36	20230622	191200	380177215	2970	2970	2970	2970	0
37	20230622	191100	380177215	2970	2970	2970	2970	0
38	20230622	191000	380177215	2970	2970	2970	2970	0
39	20230622	190900	380177215	2970	2970	2970	2970	0
40	20230622	190800	380177215	2970	2970	2970	2970	0
41	20230622	190700	380177215	2970	2970	2970	2970	0
42	20230622	190600	380177215	2970	2970	2970	2970	0
43	20230622	190500	380177215	2970	2970	2970	2970	0
44	20230622	190400	380177215	2970	2970	2970	2970	0
45	20230622	190300	380177215	2970	2970	2970	2970	0
46	20230622	190200	380177215	2970	2970	2970	2970	0
47	20230622	190100	380177215	2970	2970	2970	2970	0
48	20230622	190000	380177215	2970	2970	2970	2970	0
49	20230622	185900	380177215	2970	2970	2970	2970	0
50	20230622	185800	380177215	2970	2970	2970	2970	0
51	20230622	185700	380177215	2970	2970	2970	2970	0
52	20230622	185600	380177215	2970	2970	2970	2970	0
53	20230622	185500	380177215	2970	2970	2970	2970	0
54	20230622	185400	380177215	2970	2970	2970	2970	0
55	20230622	185300	380177215	2970	2970	2970	2970	0
56	20230622	185200	380177215	2970	2970	2970	2970	0
57	20230622	185100	380177215	2970	2970	2970	2970	0
58	20230622	185000	380177215	2970	2970	2970	2970	0
59	20230622	184900	380177215	2970	2970	2970	2970	0
60	20230622	184800	380177215	2970	2970	2970	2970	0
61	20230622	184700	380177215	2970	2970	2970	2970	0
62	20230622	184600	380177215	2970	2970	2970	2970	7069
63	20230622	184500	380177215	2970	2970	2970	2970	0
64	20230622	184400	380177215	2970	2970	2970	2970	0
65	20230622	184300	380177215	2970	2970	2970	2970	0
66	20230622	184200	380177215	2970	2970	2970	2970	0
67	20230622	184100	380177215	2970	2970	2970	2970	0
68	20230622	184000	380177215	2970	2970	2970	2970	0
69	20230622	183900	380177215	2970	2970	2970	2970	0
70	20230622	183800	380177215	2970	2970	2970	2970	0
71	20230622	183700	380177215	2970	2970	2970	2970	0
72	20230622	183600	380177215	2970	2970	2970	2970	0
73	20230622	183500	380177215	2970	2970	2970	2970	0
74	20230622	183400	380177215	2970	2970	2970	2970	0
75	20230622	183300	380177215	2970	2970	2970	2970	0
76	20230622	183200	380177215	2970	2970	2970	2970	0
77	20230622	183100	380177215	2970	2970	2970	2970	0
78	20230622	183000	380177215	2970	2970	2970	2970	0
79	20230622	182900	380177215	2970	2970	2970	2970	0
80	20230622	182800	380177215	2970	2970	2970	2970	0
81	20230622	182700	380177215	2970	2970	2970	2970	0
82	20230622	182600	380177215	2970	2970	2970	2970	0
83	20230622	182500	380177215	2970	2970	2970	2970	0
84	20230622	182400	380177215	2970	2970	2970	2970	0
85	20230622	182300	380177215	2970	2970	2970	2970	0
86	20230622	182200	380177215	2970	2970	2970	2970	0
87	20230622	182100	380177215	2970	2970	2970	2970	0
88	20230622	182000	380177215	2970	2970	2970	2970	0
89	20230622	181900	380177215	2970	2970	2970	2970	0
90	20230622	181800	380177215	2970	2970	2970	2970	0
91	20230622	181700	380177215	2970	2970	2970	2970	0
92	20230622	181600	380177215	2970	2970	2970	2970	7069
93	20230622	181500	380177215	2970	2970	2970	2970	0
94	20230622	181400	380177215	2970	2970	2970	2970	0
95	20230622	181300	380177215	2970	2970	2970	2970	0
96	20230622	181200	380177215	2970	2970	2970	2970	0
97	20230622	181100	380177215	2970	2970	2970	2970	0
98	20230622	181000	380177215	2970	2970	2970	2970	0
99	20230622	180900	380177215	2970	2970	2970	2970	0
100	20230622	180800	380177215	2970	2970	2970	2970	0
101	20230622	180700	380177215	2970	2970	2970	2970	0
102	20230622	180600	380177215	2970	2970	2970	2970	0
103	20230622	180500	380177215	2970	2970	2970	2970	0
104	20230622	180400	380177215	2970	2970	2970	2970	0
105	20230622	180300	380177215	2970	2970	2970	2970	0
106	20230622	180200	380177215	2970	2970	2970	2970	0
107	20230622	180100	380177215	2970	2970	2970	2970	0
108	20230622	180000	380177215	2970	2970	2970	2970	0
109	20230622	175900	380177215	2970	2970	2970	2970	0
110	20230622	175800	380177215	2970	2970	2970	2970	0
111	20230622	175700	380177215	2970	2970	2970	2970	0
112	20230622	175600	380177215	2970	2970	2970	2970	0
113	20230622	175500	380177215	2970	2970	2970	2970	0
114	20230622	175400	380177215	2970	2970	2970	2970	0
115	20230622	175300	380177215	2970	2970	2970	2970	0
116	20230622	175200	380177215	2970	2970	2970	2970	0
117	20230622	175100	380177215	2970	2970	2970	2970	0
118	20230622	175000	380177215	2970	2970	2970	2970	0
119	20230622	174900	380177215	2970	2970	2970	2970	0
120	20230622	174800	380177215	2970	2970	2970	2970	0
121	20230622	174700	380177215	2970	2970	2970	2970	0
122	20230622	174600	380177215	2970	2970	2970	2970	7069
123	20230622	174500	380177215	2970	2970	2970	2970	0
124	20230622	174400	380177215	2970	2970	2970	2970	0
125	20230622	174300	380177215	2970	2970	2970	2970	0
126	20230622	174200	380177215	2970	2970	2970	2970	0
127	20230622	174100	380177215	2970	2970	2970	2970	0
128	20230622	174000	380177215	2970	2970	2970	2970	0
129	20230622	173900	380177215	2970	2970	2970	2970	0
130	20230622	173800	380177215	2970	2970	2970	2970	0
131	20230622	173700	380177215	2970	2970	2970	2970	0
132	20230622	173600	380177215	2970	2970	2970	2970	0
133	20230622	173500	380177215	2970	2970	2970	2970	0
134	20230622	173400	380177215	2970	2970	2970	2970	0
135	20230622	173300	380177215	2970	2970	2970	2970	0
136	20230622	173200	380177215	2970	2970	2970	2970	0
137	20230622	173100	380177215	2970	2970	2970	2970	0
138	20230622	173000	380177215	2970	2970	2970	2970	0
139	20230622	172900	380177215	2970	2970	2970	2970	0
140	20230622	172800	380177215	2970	2970	2970	2970	0
141	20230622	172700	380177215	2970	2970	2970	2970	0
142	20230622	172600	380177215	2970	2970	2970	2970	0
143	20230622	172500	380177215	2970	2970	2970	2970	0
144	20230622	172400	380177215	2970	2970	2970	2970	0
145	20230622	172300	380177215	2970	2970	2970	2970	0
146	20230622	172200	380177215	2970	2970	2970	2970	0
147	20230622	172100	380177215	2970	2970	2970	2970	0
148	20230622	172000	380177215	2970	2970	2970	2970	0
149	20230622	171900	380177215	2970	2970	2970	2970	0
150	20230622	171800	380177215	2970	2970	2970	2970	0
151	20230622	171700	380177215	2970	2970	2970	2970	0
152	20230622	171600	380177215	2970	2970	2970	2970	7069
153	20230622	171500	380177215	2970	2970	2970	2970	0
154	20230622	171400	380177215	2970	2970	2970	2970	0
155	20230622	171300	380177215	2970	2970	2970	2970	0
156	20230622	171200	380177215	2970	2970	2970	2970	0
157	20230622	171100	380177215	2970	2970	2970	2970	0
158	20230622	171000	380177215	2970	2970	2970	2970	0
159	20230622	170900	380177215	2970	2970	2970	2970	0
160	20230622	170800	380177215	2970	2970	2970	2970	0
161	20230622	170700	380177215	2970	2970	2970	2970	0
162	20230622	170600	380177215	2970	2970	2970	2970	0
163	20230622	170500	380177215	2970	2970	2970	2970	0
164	20230622	170400	380177215	2970	2970	2970	2970	0
165	20230622	170300	380177215	2970	2970	2970	2970	0
166	20230622	170200	380177215	2970	2970	2970	2970	0
167	20230622	170100	380177215	2970	2970	2970	2970	0
168	20230622	170000	380177215	2970	2970	2970	2970	0
169	20230622	165900	380177215	2970	2970	2970	2970	0
170	20230622	165800	380177215	2970	2970	2970	2970	0
171	20230622	165700	380177215	2970	2970	2970	2970	0
172	20230622	165600	380177215	2970	2970	2970	2970	0
173	20230622	165500	380177215	2970	2970	2970	2970	0
174	20230622	165400	380177215	2970	2970	2970	2970	0
175	20230622	165300	380177215	2970	2970	2970	2970	0
176	20230622	165200	380177215	2970	2970	2970	2970	0
177	20230622	165100	380177215	2970	2970	2970	2970	0
178	20230622	165000	380177215	2970	2970	2970	2970	0
179	20230622	164900	380177215	2970	2970	2970	2970	0
180	20230622	164800	380177215	2970	2970	2970	2970	0
181	20230622	164700	380177215	2970	2970	2970	2970	0
182	20230622	164600	380177215	2970	2970	2970	2970	7069
183	20230622	164500	380177215	2970	2970	2970	2970	0
184	20230622	164400	380177215	2970	2970	2970	2970	0
185	20230622	164300	380177215	2970	2970	2970	2970	0
186	20230622	164200	380177215	2970	2970	2970	2970	0
187	20230622	164100	380177215	2970	2970	2970	2970	0
188	20230622	164000	380177215	2970	2970	2970	2970	0
189	20230622	163900	380177215	2970	2970	2970	2970	0
190	20230622	163800	380177215	2970	2970	2970	2970	0
191	20230622	163700	380177215	2970	2970	2970	2970	0
192	20230622	163600	380177215	2970	2970	2970	2970	0
193	20230622	163500	380177215	2970	2970	2970	2970	0
194	20230622	163400	380177215	2970	2970	2970	2970	0
195	20230622	163300	380177215	2970	2970	2970	2970	0
196	20230622	163200	380177215	2970	2970	2970	2970	0
197	20230622	163100	380177215	2970	2970	2970	2970	0
198	20230622	163000	380177215	2970	2970	2970	2970	0
199	20230622	162900	380177215	2970	2970	2970	2970	0
200	20230622	162800	380177215	2970	2970	2970	2970	0
201	20230622	162700	380177215	2970	2970	2970	2970	0
202	20230622	162600	380177215	2970	2970	2970	2970	0
203	20230622	162500	380177215	2970	2970	2970	2970	0
204	20230622	162400	380177215	2970	2970	2970	2970	0
205	20230622	162300	380177215	2970	2970	2970	2970	0
206	20230622	162200	380177215	2970	2970	2970	2970	0
207	20230622	162100	380177215	2970	2970	2970	2970	0
208	20230622	162000	380177215	2970	2970	2970	2970	0
209	20230622	161900	380177215	2970	2970	2970	2970	0
210	20230622	161800	380177215	2970	2970	2970	2970	0
211	20230622	161700	380177215	2970	2970	2970	2970	0
212	20230622	161600	380177215	2970	2970	2970	2970	7069
213	20230622	161500	380177215	2970	2970	2970	2970	0
214	20230622	161400	380177215	2970	2970	2970	2970	0
215	20230622	161300	380177215	2970	2970	2970	2970	0
216	20230622	161200	380177215	2970	2970	2970	2970	0
217	20230622	161100	380177215	2970	2970	2970	2970	0
218	20230622	161000	380177215	2970	2970	2970	2970	0
219	20230622	160900	380177215	2970	2970	2970	2970	0
220	20230622	160800	380177215	2970	2970	2970	2970	0
221	20230622	160700	380177215	2970	2970	2970	2970	0
222	20230622	160600	380177215	2970	2970	2970	2970	0
223	20230622	160500	380177215	2970	2970	2970	2970	0
224	20230622	160400	380177215	2970	2970	2970	2970	0
225	20230622	160300	380177215	2970	2970	2970	2970	0
226	20230622	160200	380177215	2970	2970	2970	2970	0
227	20230622	160100	380177215	2970	2970	2970	2970	0
228	20230622	160000	380177215	2970	2970	2970	2970	0
229	20230622	155900	380177215	2970	2970	2970	2970	0
230	20230622	155800	380177215	2970	2970	2970	2970	0
231	20230622	155700	380177215	2970	2970	2970	2970	0
232	20230622	155600	380177215	2970	2970	2970	2970	0
233	20230622	155500	380177215	2970	2970	2970	2970	0
234	20230622	155400	380177215	2970	2970	2970	2970	0
235	20230622	155300	380177215	2970	2970	2970	2970	0
236	20230622	155200	380177215	2970	2970	2970	2970	0
237	20230622	155100	380177215	2970	2970	2970	2970	0
238	20230622	155000	380177215	2970	2970	2970	2970	0
239	20230622	154900	380177215	2970	2970	2970	2970	0
240	20230622	154800	380177215	2970	2970	2970	2970	0
241	20230622	154700	380177215	2970	2970	2970	2970	0
242	20230622	154600	380177215	2970	2970	2970	2970	7069
243	20230622	154500	380177215	2970	2970	2970	2970	0
244	20230622	154400	380177215	2970	2970	2970	2970	0
245	20230622	154300	380177215	2970	2970	2970	2970	0
246	20230622	154200	380177215	2970	2970	2970	2970	0
247	20230622	154100	380177215	2970	2970	2970	2970	0
248	20230622	154000	380177215	2970	2970	2970	2970	0
249	20230622	153900	380177215	2970	2970	2970	2970	0
250	20230622	153800	380177215	2970	2970	2970	2970	0
251	20230622	153700	380177215	2970	2970	2970	2970	0
252	20230622	153600	380177215	2970	2970	2970	2970	0
253	20230622	153500	380177215	2970	2970	2970	2970	0
254	20230622	153400	380177215	2970	2970	2970	2970	0
255	20230622	153300	380177215	2970	2970	2970	2970	0
256	20230622	153200	380177215	2970	2970	2970	2970	0
257	20230622	153100	380177215	2970	2970	2970	2970	0
258	20230622	153000	380177215	2970	2970	2970	2970	7069
259	20230622	152900	359182285	2970	2970	2970	2970	0
260	20230622	152800	359182285	2970	2970	2970	2970	0
261	20230622	152700	359182285	2970	2970	2970	2970	0
262	20230622	152600	359182285	2970	2970	2970	2970	0
263	20230622	152500	359182285	2970	2970	2970	2970	0
264	20230622	152400	359182285	2970	2970	2970	2970	0
265	20230622	152300	359182285	2970	2970	2970	2970	0
266	20230622	152200	359182285	2970	2970	2970	2970	0
267	20230622	152100	359182285	2970	2970	2970	2970	0
268	20230622	152000	359182285	2970	2970	2970	2970	0
269	20230622	151900	359182285	2970	2975	2995	2970	419
270	20230622	151800	357934585	2990	2990	2990	2990	24
271	20230622	151700	357862825	2990	2990	2990	2990	26
272	20230622	151600	357785085	2995	2990	2995	2975	864
273	20230622	151500	355197535	2990	2990	2990	2990	840
274	20230622	151400	352685935	2990	2985	2990	2985	50
275	20230622	151300	352536675	2995	2995	2995	2995	0
276	20230622	151200	352536675	2995	2995	2995	2995	1
277	20230622	151100	352533680	2995	2985	2995	2985	2143
278	20230622	151000	346131800	2970	2970	2970	2970	4
279	20230622	150900	346119920	2970	2970	2970	2970	0
280	20230622	150800	346119920	2970	2980	2980	2970	48
281	20230622	150700	345977310	2980	2975	2980	2975	118
282	20230622	150600	345626125	2975	2975	2975	2975	225
283	20230622	150500	344956750	2975	2975	2975	2975	1
284	20230622	150400	344953775	2975	2975	2975	2975	300
285	20230622	150300	344061275	2975	2975	2975	2975	446
286	20230622	150200	342734425	2975	2975	2975	2975	332
287	20230622	150100	341746725	2975	2975	2975	2970	330
288	20230622	150000	340766355	2975	2975	2975	2975	5603
289	20230622	145900	324097430	2980	2980	2980	2980	5764
290	20230622	145800	306920710	2985	2980	2985	2980	1025
291	20230622	145700	303866205	2985	2985	2985	2985	1
292	20230622	145600	303863220	2985	2985	2985	2985	1
293	20230622	145500	303860235	2985	2985	2985	2985	0
294	20230622	145400	303860235	2985	2985	2985	2985	1575
295	20230622	145300	299158860	2985	2985	2985	2985	0
296	20230622	145200	299158860	2985	2985	2985	2985	500
297	20230622	145100	297666360	2985	2985	2985	2985	3
298	20230622	145000	297657405	2990	2990	2990	2990	0
299	20230622	144900	297657405	2990	2990	2990	2990	0
300	20230622	144800	297657405	2990	2990	2990	2990	0
301	20230622	144700	297657405	2990	2990	2990	2990	0
302	20230622	144600	297657405	2990	2990	2990	2990	5
303	20230622	144500	297642455	2990	2990	2990	2990	10
304	20230622	144400	297612555	2985	2985	2985	2985	453
305	20230622	144300	296260350	2985	2985	2985	2985	658
306	20230622	144200	294296220	2990	2990	2990	2990	0
307	20230622	144100	294296220	2990	2990	2990	2990	0
308	20230622	144000	294296220	2990	2990	2990	2990	0
309	20230622	143900	294296220	2990	2990	2990	2990	0
310	20230622	143800	294296220	2990	2990	2990	2990	0
311	20230622	143700	294296220	2990	2990	2990	2990	0
312	20230622	143600	294296220	2990	2990	2990	2990	0
313	20230622	143500	294296220	2990	2990	2990	2990	0
314	20230622	143400	294296220	2990	2985	2990	2985	192
315	20230622	143300	293723085	2985	2985	2985	2985	400
316	20230622	143200	292529085	2990	2990	2990	2990	1
317	20230622	143100	292526095	2990	2990	2990	2990	0
318	20230622	143000	292526095	2990	2990	2990	2990	981
319	20230622	142900	289592905	2990	2990	2990	2990	0
320	20230622	142800	289592905	2990	2990	2990	2990	19
321	20230622	142700	289536095	2990	2990	2990	2990	989
322	20230622	142600	286578985	2990	2990	2990	2990	18
323	20230622	142500	286525165	2990	2990	2990	2990	0
324	20230622	142400	286525165	2990	2990	2990	2990	0
325	20230622	142300	286525165	2990	2990	2990	2990	696
326	20230622	142200	284444125	2990	2990	2990	2990	1651
327	20230622	142100	279507635	2990	2990	2990	2990	100
328	20230622	142000	279208635	2990	2990	2990	2990	200
329	20230622	141900	278610635	2990	2990	2990	2990	353
330	20230622	141800	277555165	2985	2990	2990	2985	3300
331	20230622	141700	267699615	2995	2995	2995	2995	7
332	20230622	141600	267678650	2990	2990	2990	2990	0
333	20230622	141500	267678650	2990	2990	2990	2990	0
334	20230622	141400	267678650	2990	2990	2990	2990	782
335	20230622	141300	265340470	3000	3000	3000	3000	0
336	20230622	141200	265340470	3000	3000	3000	3000	0
337	20230622	141100	265340470	3000	3000	3000	3000	0
338	20230622	141000	265340470	3000	3000	3000	3000	0
339	20230622	140900	265340470	3000	3000	3000	2990	205
340	20230622	140800	264726500	3000	3000	3000	3000	50
341	20230622	140700	264576500	3000	3000	3000	3000	0
342	20230622	140600	264576500	3000	3000	3000	3000	0
343	20230622	140500	264576500	3000	3000	3000	3000	135
344	20230622	140400	264171500	2990	2990	2990	2990	0
345	20230622	140300	264171500	2990	2990	2990	2990	244
346	20230622	140200	263441940	2995	2995	2995	2995	1
347	20230622	140100	263438945	2995	2995	2995	2995	0
348	20230622	140000	263438945	2995	2995	2995	2995	0
349	20230622	135900	263438945	2995	2995	2995	2995	0
350	20230622	135800	263438945	2995	3000	3000	2995	8
351	20230622	135700	263414965	2995	2995	2995	2995	0
352	20230622	135600	263414965	2995	3000	3000	2995	2103
353	20230622	135500	257116430	3000	3000	3000	3000	0
354	20230622	135400	257116430	3000	3000	3000	3000	0
355	20230622	135300	257116430	3000	3000	3000	3000	1337
356	20230622	135200	253105430	2995	2995	2995	2995	0
357	20230622	135100	253105430	2995	2995	2995	2995	221
358	20230622	135000	252443535	2995	2995	2995	2995	0
359	20230622	134900	252443535	2995	2995	2995	2995	0
360	20230622	134800	252443535	2995	2995	2995	2995	50
361	20230622	134700	252293785	2995	2990	2995	2990	700
362	20230622	134600	250200685	2990	2990	2990	2990	0
363	20230622	134500	250200685	2990	2990	2990	2990	0
364	20230622	134400	250200685	2990	2990	2990	2990	0
365	20230622	134300	250200685	2990	2990	2990	2990	320
366	20230622	134200	249243885	2985	2985	2985	2985	0
367	20230622	134100	249243885	2985	2985	2985	2985	216
368	20230622	134000	248599125	2990	2990	2990	2990	200
369	20230622	133900	248001125	2990	2990	2990	2990	0
370	20230622	133800	248001125	2990	2990	2990	2990	0
371	20230622	133700	248001125	2990	2990	2990	2990	500
372	20230622	133600	246506125	2990	2990	2990	2990	100
373	20230622	133500	246207125	2990	2990	2990	2990	0
374	20230622	133400	246207125	2990	2990	2990	2990	250
375	20230622	133300	245459625	2985	2985	2985	2985	0
376	20230622	133200	245459625	2985	2985	2985	2985	0
377	20230622	133100	245459625	2985	2985	2985	2985	0
378	20230622	133000	245459625	2985	2985	2985	2985	339
379	20230622	132900	244447710	2990	2990	2990	2990	10
380	20230622	132800	244417810	2990	2990	2990	2990	11
381	20230622	132700	244384920	2990	2990	2990	2990	2
382	20230622	132600	244378940	2990	2990	2990	2990	101
383	20230622	132500	244076950	2990	2990	2990	2990	0
384	20230622	132400	244076950	2990	2990	2990	2990	0
385	20230622	132300	244076950	2990	2990	2990	2990	1
386	20230622	132200	244073960	2985	2990	2990	2985	1404
387	20230622	132100	239877015	3000	3000	3000	3000	0
388	20230622	132000	239877015	3000	3000	3000	3000	0
389	20230622	131900	239877015	3000	3000	3000	3000	0
390	20230622	131800	239877015	3000	3000	3000	3000	0
391	20230622	131700	239877015	3000	3000	3000	3000	2
392	20230622	131600	239871015	2985	2985	2985	2985	0
393	20230622	131500	239871015	2985	2985	2985	2985	205
394	20230622	131400	239259090	3000	3000	3000	3000	0
395	20230622	131300	239259090	3000	3000	3000	3000	1
396	20230622	131200	239256090	3000	3000	3000	3000	3
397	20230622	131100	239247090	2990	2990	2990	2990	500
398	20230622	131000	237752090	2985	2990	2990	2985	215
399	20230622	130900	237110310	2990	2990	2990	2990	0
400	20230622	130800	237110310	2990	3000	3000	2990	374
401	20230622	130700	235991990	3005	3005	3005	3005	0
402	20230622	130600	235991990	3005	3005	3005	3005	0
403	20230622	130500	235991990	3005	3005	3005	3005	0
404	20230622	130400	235991990	3005	3005	3005	3005	8
405	20230622	130300	235967950	2985	2985	2985	2985	197
406	20230622	130200	235379905	3010	3010	3010	3010	0
407	20230622	130100	235379905	3010	3010	3010	3010	0
408	20230622	130000	235379905	3010	3010	3010	3010	0
409	20230622	125900	235379905	3010	3010	3010	3010	0
410	20230622	125800	235379905	3010	3010	3010	3010	0
411	20230622	125700	235379905	3010	3005	3010	3005	508
412	20230622	125600	233851940	2985	2985	2985	2985	0
413	20230622	125500	233851940	2985	2985	2985	2985	300
414	20230622	125400	232956440	2985	3010	3010	2985	12
415	20230622	125300	232920570	3010	3010	3010	3010	0
416	20230622	125200	232920570	3010	3010	3010	3010	0
417	20230622	125100	232920570	3010	3010	3010	3010	2
418	20230622	125000	232914550	2990	2990	2990	2990	0
419	20230622	124900	232914550	2990	2990	2990	2990	0
420	20230622	124800	232914550	2990	2990	2990	2990	0
421	20230622	124700	232914550	2990	3000	3000	2990	73
422	20230622	124600	232696250	3000	2995	3000	2995	500
423	20230622	124500	231197130	2990	2985	2990	2985	31
424	20230622	124400	231104445	2985	2985	2985	2985	0
425	20230622	124300	231104445	2985	2985	2985	2985	282
426	20230622	124200	230262675	2985	2980	2985	2980	5111
427	20230622	124100	215030640	2985	2985	2985	2985	98
428	20230622	124000	214738110	2985	2985	2985	2985	0
429	20230622	123900	214738110	2985	2985	2985	2985	0
430	20230622	123800	214738110	2985	2985	2985	2985	1
431	20230622	123700	214735125	2985	2980	2985	2980	41
432	20230622	123600	214612845	2980	2980	2980	2980	0
433	20230622	123500	214612845	2980	2980	2980	2980	0
434	20230622	123400	214612845	2980	2985	2985	2980	7618
435	20230622	123300	191888870	2990	2990	2990	2990	3
436	20230622	123200	191879900	2990	2990	2990	2990	20
437	20230622	123100	191820100	2990	2995	2995	2990	11
438	20230622	123000	191787160	2985	2990	2990	2985	2532
439	20230622	122900	184220025	2995	2995	2995	2995	0
440	20230622	122800	184220025	2995	2995	2995	2995	0
441	20230622	122700	184220025	2995	2995	2995	2995	4
442	20230622	122600	184208045	2995	2995	2995	2995	0
443	20230622	122500	184208045	2995	2995	2995	2995	0
444	20230622	122400	184208045	2995	2995	2995	2995	8
445	20230622	122300	184184085	2995	2995	2995	2995	2812
446	20230622	122200	175762145	3000	3000	3000	3000	0
447	20230622	122100	175762145	3000	3000	3000	3000	32
448	20230622	122000	175666145	3000	3000	3000	3000	0
449	20230622	121900	175666145	3000	3000	3000	3000	0
450	20230622	121800	175666145	3000	3000	3000	3000	0
451	20230622	121700	175666145	3000	3000	3000	3000	3
452	20230622	121600	175657145	3000	3000	3000	3000	0
453	20230622	121500	175657145	3000	3000	3000	3000	0
454	20230622	121400	175657145	3000	3000	3000	3000	0
455	20230622	121300	175657145	3000	3000	3000	3000	0
456	20230622	121200	175657145	3000	3000	3000	3000	100
457	20230622	121100	175357145	2995	3000	3000	2995	50
458	20230622	121000	175207370	3000	3000	3000	3000	0
459	20230622	120900	175207370	3000	3000	3000	3000	0
460	20230622	120800	175207370	3000	3000	3000	3000	0
461	20230622	120700	175207370	3000	3000	3000	3000	0
462	20230622	120600	175207370	3000	3000	3000	3000	0
463	20230622	120500	175207370	3000	3000	3000	3000	10
464	20230622	120400	175177370	3000	3000	3000	3000	276
465	20230622	120300	174349370	3000	3000	3000	3000	0
466	20230622	120200	174349370	3000	3000	3000	3000	0
467	20230622	120100	174349370	3000	3000	3000	3000	0
468	20230622	120000	174349370	3000	3000	3000	3000	10
469	20230622	115900	174319370	3000	3000	3000	3000	0
470	20230622	115800	174319370	3000	3000	3000	3000	0
471	20230622	115700	174319370	3000	3000	3000	3000	0
472	20230622	115600	174319370	3000	3000	3000	3000	0
473	20230622	115500	174319370	3000	3005	3005	3000	2000
474	20230622	115400	168319060	3005	3005	3005	3005	0
475	20230622	115300	168319060	3005	3005	3005	3005	0
476	20230622	115200	168319060	3005	3005	3005	3005	9
477	20230622	115100	168292015	3005	3005	3005	3005	0
478	20230622	115000	168292015	3005	3005	3005	3005	0
479	20230622	114900	168292015	3005	3005	3005	3005	10
480	20230622	114800	168261965	3000	3000	3000	3000	0
481	20230622	114700	168261965	3000	3000	3000	3000	0
482	20230622	114600	168261965	3000	3000	3000	3000	160
483	20230622	114500	167781965	3005	3005	3005	3005	2
484	20230622	114400	167775955	3010	3010	3010	3010	0
485	20230622	114300	167775955	3010	3010	3010	3010	0
486	20230622	114200	167775955	3010	3010	3010	3010	1653
487	20230622	114100	162800425	3010	3010	3010	3010	2001
488	20230622	114000	156777415	3010	3010	3010	3010	0
489	20230622	113900	156777415	3010	3010	3010	3010	0
490	20230622	113800	156777415	3010	3010	3010	3010	100
491	20230622	113700	156476415	3010	3010	3010	3010	0
492	20230622	113600	156476415	3010	3005	3010	3005	49
493	20230622	113500	156329120	3005	3005	3005	3005	0
494	20230622	113400	156329120	3005	3005	3005	3005	0
495	20230622	113300	156329120	3005	3005	3005	3005	48
496	20230622	113200	156184880	3005	3005	3005	3005	0
497	20230622	113100	156184880	3005	3005	3005	3005	0
498	20230622	113000	156184880	3005	3005	3005	3005	0
499	20230622	112900	156184880	3005	3005	3005	3005	1
500	20230622	112800	156181875	3010	3010	3010	3010	0
501	20230622	112700	156181875	3010	3005	3010	3005	42
502	20230622	112600	156055565	3005	3005	3005	3005	5
503	20230622	112500	156040540	3010	3010	3010	3010	1
504	20230622	112400	156037530	3010	3000	3010	3000	520
505	20230622	112300	154477405	3000	3000	3000	3000	800
506	20230622	112200	152077405	3005	3005	3005	3005	500
507	20230622	112100	150574905	3005	3005	3005	3005	0
508	20230622	112000	150574905	3005	3005	3005	3005	314
509	20230622	111900	149631335	3005	3005	3005	3005	34
510	20230622	111800	149529165	3005	3005	3005	3005	65
511	20230622	111700	149333840	3005	3005	3005	3005	885
512	20230622	111600	146674415	3000	3000	3000	3000	0
513	20230622	111500	146674415	3000	3000	3000	3000	0
514	20230622	111400	146674415	3000	3000	3000	3000	28
515	20230622	111300	146590415	3005	3005	3005	3005	0
516	20230622	111200	146590415	3005	3005	3005	3005	0
517	20230622	111100	146590415	3005	3005	3005	3000	1022
518	20230622	111000	143519410	3000	3000	3000	3000	0
519	20230622	110900	143519410	3000	3000	3000	3000	9
520	20230622	110800	143492410	3000	3000	3000	3000	0
521	20230622	110700	143492410	3000	3000	3000	3000	53
522	20230622	110600	143333410	3000	3000	3000	3000	0
523	20230622	110500	143333410	3000	3000	3000	3000	100
524	20230622	110400	143033410	3000	3000	3000	3000	500
525	20230622	110300	141533410	3005	3005	3005	3005	0
526	20230622	110200	141533410	3005	3005	3005	3005	0
527	20230622	110100	141533410	3005	3005	3005	3005	4
528	20230622	110000	141521390	3005	3005	3005	3005	1
529	20230622	105900	141518385	3005	3005	3005	3005	333
530	20230622	105800	140517720	3000	3000	3000	3000	0
531	20230622	105700	140517720	3000	3000	3000	3000	0
532	20230622	105600	140517720	3000	3005	3005	3000	511
533	20230622	105500	138984715	3000	3000	3000	3000	0
534	20230622	105400	138984715	3000	3000	3000	3000	40
535	20230622	105300	138864715	3000	3000	3000	3000	64
536	20230622	105200	138672715	2995	3000	3000	2995	441
537	20230622	105100	137350915	3000	3000	3000	3000	0
538	20230622	105000	137350915	3000	3000	3000	3000	82
539	20230622	104900	137104915	3000	3000	3000	3000	35
540	20230622	104800	136999915	3000	3000	3000	3000	0
541	20230622	104700	136999915	3000	3000	3000	3000	1146
542	20230622	104600	133561915	3000	3000	3000	3000	201
543	20230622	104500	132958915	3005	3005	3005	3005	0
544	20230622	104400	132958915	3005	3000	3005	3000	1987
545	20230622	104300	126997730	3005	3000	3005	3000	111
546	20230622	104200	126664230	3000	3000	3000	3000	25
547	20230622	104100	126589230	3000	3000	3000	3000	0
548	20230622	104000	126589230	3000	3000	3000	3000	0
549	20230622	103900	126589230	3000	3000	3000	3000	25
550	20230622	103800	126514230	3005	3005	3005	3005	0
551	20230622	103700	126514230	3005	3005	3005	3005	85
552	20230622	103600	126258805	3010	3010	3010	3010	0
553	20230622	103500	126258805	3010	3010	3010	3010	0
554	20230622	103400	126258805	3010	3010	3010	3010	40
555	20230622	103300	126138405	3010	3005	3010	3005	481
556	20230622	103200	124692750	3005	3000	3005	3000	71
557	20230622	103100	124479500	3000	3000	3000	3000	0
558	20230622	103000	124479500	3000	3000	3000	3000	4
559	20230622	102900	124467500	3000	3000	3000	3000	1
560	20230622	102800	124464500	3000	3000	3000	3000	18
561	20230622	102700	124410500	3000	3000	3000	3000	3500
562	20230622	102600	113910500	3005	3005	3005	3005	268
563	20230622	102500	113105160	3005	3005	3005	3005	0
564	20230622	102400	113105160	3005	3005	3005	3005	0
565	20230622	102300	113105160	3005	3005	3005	3005	4
566	20230622	102200	113093140	3010	3010	3010	3010	0
567	20230622	102100	113093140	3010	3010	3010	3010	30
568	20230622	102000	113002840	3010	3010	3010	3010	33
569	20230622	101900	112903510	3005	3005	3005	3005	21
570	20230622	101800	112840405	3005	3005	3005	3005	0
571	20230622	101700	112840405	3005	3005	3005	3005	0
572	20230622	101600	112840405	3005	3005	3005	3005	0
573	20230622	101500	112840405	3005	3005	3005	3005	0
574	20230622	101400	112840405	3005	3005	3005	3005	26
575	20230622	101300	112762275	3005	3005	3005	3005	1
576	20230622	101200	112759270	3000	3000	3000	3000	320
577	20230622	101100	111799270	3005	3005	3005	3005	0
578	20230622	101000	111799270	3005	3005	3005	3005	0
579	20230622	100900	111799270	3005	3005	3005	3005	105
580	20230622	100800	111483745	3005	3005	3005	3005	3
581	20230622	100700	111474730	3005	3000	3005	3000	70
582	20230622	100600	111264680	3000	3000	3000	3000	300
583	20230622	100500	110364680	3010	3010	3010	3010	1000
584	20230622	100400	107354680	3000	3000	3000	3000	248
585	20230622	100300	106610680	3000	3000	3000	3000	30
586	20230622	100200	106520680	3000	3000	3000	3000	615
587	20230622	100100	104675680	3000	3000	3000	3000	521
588	20230622	100000	103112680	3000	3000	3000	3000	14
589	20230622	095900	103070680	3000	3000	3000	3000	500
590	20230622	095800	101570680	3000	3000	3000	3000	0
591	20230622	095700	101570680	3000	3005	3005	3000	3665
592	20230622	095600	90568215	3005	3010	3010	3005	419
593	20230622	095500	89307725	3010	3010	3010	3010	4
594	20230622	095400	89295685	3010	3010	3010	3010	200
595	20230622	095300	88693685	3010	3010	3010	3010	0
596	20230622	095200	88693685	3010	3010	3010	3010	21
597	20230622	095100	88630475	3010	3010	3010	3010	0
598	20230622	095000	88630475	3010	3015	3015	3010	9
599	20230622	094900	88603360	3010	3010	3010	3010	0
600	20230622	094800	88603360	3010	3010	3010	3010	40
601	20230622	094700	88482960	3005	3010	3010	3005	66
602	20230622	094600	88284580	3015	3010	3015	3005	4160
603	20230622	094500	75776910	3010	3015	3015	3010	2073
604	20230622	094400	69536415	3015	3015	3015	3015	0
605	20230622	094300	69536415	3015	3015	3015	3015	57
606	20230622	094200	69364560	3015	3015	3015	3015	642
607	20230622	094100	67428930	3015	3015	3015	3015	0
608	20230622	094000	67428930	3015	3030	3030	3015	2605
609	20230622	093900	59571605	3025	3025	3025	3025	21
610	20230622	093800	59508080	3025	3025	3025	3025	25
611	20230622	093700	59432455	3035	3035	3035	3035	5
612	20230622	093600	59417280	3035	3035	3035	3035	0
613	20230622	093500	59417280	3035	3035	3035	3035	5
614	20230622	093400	59402105	3035	3035	3035	3035	0
615	20230622	093300	59402105	3035	3035	3035	3035	11
616	20230622	093200	59368720	3035	3030	3035	3030	401
617	20230622	093100	58152040	3035	3030	3035	3030	3003
618	20230622	093000	49052940	3020	3020	3020	3020	79
619	20230622	092900	48814360	3020	3030	3030	3020	55
620	20230622	092800	48647960	3030	3030	3030	3030	33
621	20230622	092700	48547970	3045	3045	3045	3045	0
622	20230622	092600	48547970	3045	3035	3045	3035	54
623	20230622	092500	48383910	3020	3025	3035	3020	711
624	20230622	092400	46234975	3030	3030	3030	3030	571
625	20230622	092300	44504845	3045	3045	3050	3045	3097
626	20230622	092200	35064480	3045	3030	3045	3025	1288
627	20230622	092100	31156240	3030	3030	3030	3030	7
628	20230622	092000	31135030	3030	3025	3030	3025	164
629	20230622	091900	30638335	3020	3025	3030	3020	732
630	20230622	091800	28427610	3020	3025	3030	3020	215
631	20230622	091700	27778135	3030	3030	3030	3030	150
632	20230622	091600	27323635	3035	3025	3035	3025	252
633	20230622	091500	26559530	3025	3025	3025	3025	70
634	20230622	091400	26347780	3020	3015	3020	3015	3267
635	20230622	091300	16496390	3010	2990	3010	2990	3771
636	20230622	091200	5162995	2990	2990	2990	2990	125
637	20230622	091100	4789245	2990	2990	2990	2990	4
638	20230622	091000	4777285	2990	3005	3005	2990	104
639	20230622	090900	4464825	3005	3005	3005	3005	1
640	20230622	090800	4461820	2990	2990	2990	2990	4
641	20230622	090700	4449860	2990	2990	2990	2990	4
642	20230622	090600	4437900	2990	2990	2990	2990	0
643	20230622	090500	4437900	2990	2990	2990	2990	3
644	20230622	090400	4428930	2985	3000	3000	2980	293
645	20230622	090300	3554515	3005	3005	3005	3005	0
646	20230622	090200	3554515	3005	3005	3005	3005	12
647	20230622	090100	3518455	3010	2990	3015	2990	69
648	20230622	090000	3310900	2990	2980	2990	2980	1111