KissMeData/217500/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192000	809304555	3930	3930	3930	3930	6224
3	20230622	191900	809304555	3930	3930	3930	3930	0
4	20230622	191800	809304555	3930	3930	3930	3930	0
5	20230622	191700	809304555	3930	3930	3930	3930	0
6	20230622	191600	809304555	3930	3930	3930	3930	0
7	20230622	191500	809304555	3930	3930	3930	3930	0
8	20230622	191400	809304555	3930	3930	3930	3930	0
9	20230622	191300	809304555	3930	3930	3930	3930	0
10	20230622	191200	809304555	3930	3930	3930	3930	0
11	20230622	191100	809304555	3930	3930	3930	3930	0
12	20230622	191000	809304555	3930	3930	3930	3930	0
13	20230622	190900	809304555	3930	3930	3930	3930	0
14	20230622	190800	809304555	3930	3930	3930	3930	0
15	20230622	190700	809304555	3930	3930	3930	3930	0
16	20230622	190600	809304555	3930	3930	3930	3930	0
17	20230622	190500	809304555	3930	3930	3930	3930	0
18	20230622	190400	809304555	3930	3930	3930	3930	0
19	20230622	190300	809304555	3930	3930	3930	3930	0
20	20230622	190200	809304555	3930	3930	3930	3930	0
21	20230622	190100	809304555	3930	3930	3930	3930	0
22	20230622	190000	809304555	3930	3930	3930	3930	0
23	20230622	185900	809304555	3930	3930	3930	3930	0
24	20230622	185800	809304555	3930	3930	3930	3930	0
25	20230622	185700	809304555	3930	3930	3930	3930	0
26	20230622	185600	809304555	3930	3930	3930	3930	0
27	20230622	185500	809304555	3930	3930	3930	3930	0
28	20230622	185400	809304555	3930	3930	3930	3930	0
29	20230622	185300	809304555	3930	3930	3930	3930	0
30	20230622	185200	809304555	3930	3930	3930	3930	0
31	20230622	185100	809304555	3930	3930	3930	3930	0
32	20230622	185000	809304555	3930	3930	3930	3930	6224
33	20230622	184900	809304555	3930	3930	3930	3930	0
34	20230622	184800	809304555	3930	3930	3930	3930	0
35	20230622	184700	809304555	3930	3930	3930	3930	0
36	20230622	184600	809304555	3930	3930	3930	3930	0
37	20230622	184500	809304555	3930	3930	3930	3930	0
38	20230622	184400	809304555	3930	3930	3930	3930	0
39	20230622	184300	809304555	3930	3930	3930	3930	0
40	20230622	184200	809304555	3930	3930	3930	3930	0
41	20230622	184100	809304555	3930	3930	3930	3930	0
42	20230622	184000	809304555	3930	3930	3930	3930	0
43	20230622	183900	809304555	3930	3930	3930	3930	0
44	20230622	183800	809304555	3930	3930	3930	3930	0
45	20230622	183700	809304555	3930	3930	3930	3930	0
46	20230622	183600	809304555	3930	3930	3930	3930	0
47	20230622	183500	809304555	3930	3930	3930	3930	0
48	20230622	183400	809304555	3930	3930	3930	3930	0
49	20230622	183300	809304555	3930	3930	3930	3930	0
50	20230622	183200	809304555	3930	3930	3930	3930	0
51	20230622	183100	809304555	3930	3930	3930	3930	0
52	20230622	183000	809304555	3930	3930	3930	3930	0
53	20230622	182900	809304555	3930	3930	3930	3930	0
54	20230622	182800	809304555	3930	3930	3930	3930	0
55	20230622	182700	809304555	3930	3930	3930	3930	0
56	20230622	182600	809304555	3930	3930	3930	3930	0
57	20230622	182500	809304555	3930	3930	3930	3930	0
58	20230622	182400	809304555	3930	3930	3930	3930	0
59	20230622	182300	809304555	3930	3930	3930	3930	0
60	20230622	182200	809304555	3930	3930	3930	3930	0
61	20230622	182100	809304555	3930	3930	3930	3930	0
62	20230622	182000	809304555	3930	3930	3930	3930	6224
63	20230622	181900	809304555	3930	3930	3930	3930	0
64	20230622	181800	809304555	3930	3930	3930	3930	0
65	20230622	181700	809304555	3930	3930	3930	3930	0
66	20230622	181600	809304555	3930	3930	3930	3930	0
67	20230622	181500	809304555	3930	3930	3930	3930	0
68	20230622	181400	809304555	3930	3930	3930	3930	0
69	20230622	181300	809304555	3930	3930	3930	3930	0
70	20230622	181200	809304555	3930	3930	3930	3930	0
71	20230622	181100	809304555	3930	3930	3930	3930	0
72	20230622	181000	809304555	3930	3930	3930	3930	0
73	20230622	180900	809304555	3930	3930	3930	3930	0
74	20230622	180800	809304555	3930	3930	3930	3930	0
75	20230622	180700	809304555	3930	3930	3930	3930	0
76	20230622	180600	809304555	3930	3930	3930	3930	0
77	20230622	180500	809304555	3930	3930	3930	3930	0
78	20230622	180400	809304555	3930	3930	3930	3930	0
79	20230622	180300	809304555	3930	3930	3930	3930	0
80	20230622	180200	809304555	3930	3930	3930	3930	0
81	20230622	180100	809304555	3930	3930	3930	3930	0
82	20230622	180000	809304555	3930	3930	3930	3930	0
83	20230622	175900	809304555	3930	3930	3930	3930	0
84	20230622	175800	809304555	3930	3930	3930	3930	0
85	20230622	175700	809304555	3930	3930	3930	3930	0
86	20230622	175600	809304555	3930	3930	3930	3930	0
87	20230622	175500	809304555	3930	3930	3930	3930	0
88	20230622	175400	809304555	3930	3930	3930	3930	0
89	20230622	175300	809304555	3930	3930	3930	3930	0
90	20230622	175200	809304555	3930	3930	3930	3930	0
91	20230622	175100	809304555	3930	3930	3930	3930	0
92	20230622	175000	809304555	3930	3930	3930	3930	6224
93	20230622	174900	809304555	3930	3930	3930	3930	0
94	20230622	174800	809304555	3930	3930	3930	3930	0
95	20230622	174700	809304555	3930	3930	3930	3930	0
96	20230622	174600	809304555	3930	3930	3930	3930	0
97	20230622	174500	809304555	3930	3930	3930	3930	0
98	20230622	174400	809304555	3930	3930	3930	3930	0
99	20230622	174300	809304555	3930	3930	3930	3930	0
100	20230622	174200	809304555	3930	3930	3930	3930	0
101	20230622	174100	809304555	3930	3930	3930	3930	0
102	20230622	174000	809304555	3930	3930	3930	3930	0
103	20230622	173900	809304555	3930	3930	3930	3930	0
104	20230622	173800	809304555	3930	3930	3930	3930	0
105	20230622	173700	809304555	3930	3930	3930	3930	0
106	20230622	173600	809304555	3930	3930	3930	3930	0
107	20230622	173500	809304555	3930	3930	3930	3930	0
108	20230622	173400	809304555	3930	3930	3930	3930	0
109	20230622	173300	809304555	3930	3930	3930	3930	0
110	20230622	173200	809304555	3930	3930	3930	3930	0
111	20230622	173100	809304555	3930	3930	3930	3930	0
112	20230622	173000	809304555	3930	3930	3930	3930	0
113	20230622	172900	809304555	3930	3930	3930	3930	0
114	20230622	172800	809304555	3930	3930	3930	3930	0
115	20230622	172700	809304555	3930	3930	3930	3930	0
116	20230622	172600	809304555	3930	3930	3930	3930	0
117	20230622	172500	809304555	3930	3930	3930	3930	0
118	20230622	172400	809304555	3930	3930	3930	3930	0
119	20230622	172300	809304555	3930	3930	3930	3930	0
120	20230622	172200	809304555	3930	3930	3930	3930	0
121	20230622	172100	809304555	3930	3930	3930	3930	0
122	20230622	172000	809304555	3930	3930	3930	3930	6224
123	20230622	171900	809304555	3930	3930	3930	3930	0
124	20230622	171800	809304555	3930	3930	3930	3930	0
125	20230622	171700	809304555	3930	3930	3930	3930	0
126	20230622	171600	809304555	3930	3930	3930	3930	0
127	20230622	171500	809304555	3930	3930	3930	3930	0
128	20230622	171400	809304555	3930	3930	3930	3930	0
129	20230622	171300	809304555	3930	3930	3930	3930	0
130	20230622	171200	809304555	3930	3930	3930	3930	0
131	20230622	171100	809304555	3930	3930	3930	3930	0
132	20230622	171000	809304555	3930	3930	3930	3930	0
133	20230622	170900	809304555	3930	3930	3930	3930	0
134	20230622	170800	809304555	3930	3930	3930	3930	0
135	20230622	170700	809304555	3930	3930	3930	3930	0
136	20230622	170600	809304555	3930	3930	3930	3930	0
137	20230622	170500	809304555	3930	3930	3930	3930	0
138	20230622	170400	809304555	3930	3930	3930	3930	0
139	20230622	170300	809304555	3930	3930	3930	3930	0
140	20230622	170200	809304555	3930	3930	3930	3930	0
141	20230622	170100	809304555	3930	3930	3930	3930	0
142	20230622	170000	809304555	3930	3930	3930	3930	0
143	20230622	165900	809304555	3930	3930	3930	3930	0
144	20230622	165800	809304555	3930	3930	3930	3930	0
145	20230622	165700	809304555	3930	3930	3930	3930	0
146	20230622	165600	809304555	3930	3930	3930	3930	0
147	20230622	165500	809304555	3930	3930	3930	3930	0
148	20230622	165400	809304555	3930	3930	3930	3930	0
149	20230622	165300	809304555	3930	3930	3930	3930	0
150	20230622	165200	809304555	3930	3930	3930	3930	0
151	20230622	165100	809304555	3930	3930	3930	3930	0
152	20230622	165000	809304555	3930	3930	3930	3930	6224
153	20230622	164900	809304555	3930	3930	3930	3930	0
154	20230622	164800	809304555	3930	3930	3930	3930	0
155	20230622	164700	809304555	3930	3930	3930	3930	0
156	20230622	164600	809304555	3930	3930	3930	3930	0
157	20230622	164500	809304555	3930	3930	3930	3930	0
158	20230622	164400	809304555	3930	3930	3930	3930	0
159	20230622	164300	809304555	3930	3930	3930	3930	0
160	20230622	164200	809304555	3930	3930	3930	3930	0
161	20230622	164100	809304555	3930	3930	3930	3930	0
162	20230622	164000	809304555	3930	3930	3930	3930	0
163	20230622	163900	809304555	3930	3930	3930	3930	0
164	20230622	163800	809304555	3930	3930	3930	3930	0
165	20230622	163700	809304555	3930	3930	3930	3930	0
166	20230622	163600	809304555	3930	3930	3930	3930	0
167	20230622	163500	809304555	3930	3930	3930	3930	0
168	20230622	163400	809304555	3930	3930	3930	3930	0
169	20230622	163300	809304555	3930	3930	3930	3930	0
170	20230622	163200	809304555	3930	3930	3930	3930	0
171	20230622	163100	809304555	3930	3930	3930	3930	0
172	20230622	163000	809304555	3930	3930	3930	3930	0
173	20230622	162900	809304555	3930	3930	3930	3930	0
174	20230622	162800	809304555	3930	3930	3930	3930	0
175	20230622	162700	809304555	3930	3930	3930	3930	0
176	20230622	162600	809304555	3930	3930	3930	3930	0
177	20230622	162500	809304555	3930	3930	3930	3930	0
178	20230622	162400	809304555	3930	3930	3930	3930	0
179	20230622	162300	809304555	3930	3930	3930	3930	0
180	20230622	162200	809304555	3930	3930	3930	3930	0
181	20230622	162100	809304555	3930	3930	3930	3930	0
182	20230622	162000	809304555	3930	3930	3930	3930	6224
183	20230622	161900	809304555	3930	3930	3930	3930	0
184	20230622	161800	809304555	3930	3930	3930	3930	0
185	20230622	161700	809304555	3930	3930	3930	3930	0
186	20230622	161600	809304555	3930	3930	3930	3930	0
187	20230622	161500	809304555	3930	3930	3930	3930	0
188	20230622	161400	809304555	3930	3930	3930	3930	0
189	20230622	161300	809304555	3930	3930	3930	3930	0
190	20230622	161200	809304555	3930	3930	3930	3930	0
191	20230622	161100	809304555	3930	3930	3930	3930	0
192	20230622	161000	809304555	3930	3930	3930	3930	0
193	20230622	160900	809304555	3930	3930	3930	3930	0
194	20230622	160800	809304555	3930	3930	3930	3930	0
195	20230622	160700	809304555	3930	3930	3930	3930	0
196	20230622	160600	809304555	3930	3930	3930	3930	0
197	20230622	160500	809304555	3930	3930	3930	3930	0
198	20230622	160400	809304555	3930	3930	3930	3930	0
199	20230622	160300	809304555	3930	3930	3930	3930	0
200	20230622	160200	809304555	3930	3930	3930	3930	0
201	20230622	160100	809304555	3930	3930	3930	3930	0
202	20230622	160000	809304555	3930	3930	3930	3930	0
203	20230622	155900	809304555	3930	3930	3930	3930	0
204	20230622	155800	809304555	3930	3930	3930	3930	0
205	20230622	155700	809304555	3930	3930	3930	3930	0
206	20230622	155600	809304555	3930	3930	3930	3930	0
207	20230622	155500	809304555	3930	3930	3930	3930	0
208	20230622	155400	809304555	3930	3930	3930	3930	0
209	20230622	155300	809304555	3930	3930	3930	3930	0
210	20230622	155200	809304555	3930	3930	3930	3930	0
211	20230622	155100	809304555	3930	3930	3930	3930	0
212	20230622	155000	809304555	3930	3930	3930	3930	6224
213	20230622	154900	809304555	3930	3930	3930	3930	0
214	20230622	154800	809304555	3930	3930	3930	3930	0
215	20230622	154700	809304555	3930	3930	3930	3930	0
216	20230622	154600	809304555	3930	3930	3930	3930	0
217	20230622	154500	809304555	3930	3930	3930	3930	0
218	20230622	154400	809304555	3930	3930	3930	3930	0
219	20230622	154300	809304555	3930	3930	3930	3930	0
220	20230622	154200	809304555	3930	3930	3930	3930	0
221	20230622	154100	809304555	3930	3930	3930	3930	0
222	20230622	154000	809304555	3930	3930	3930	3930	0
223	20230622	153900	809304555	3930	3930	3930	3930	0
224	20230622	153800	809304555	3930	3930	3930	3930	0
225	20230622	153700	809304555	3930	3930	3930	3930	0
226	20230622	153600	809304555	3930	3930	3930	3930	0
227	20230622	153500	809304555	3930	3930	3930	3930	0
228	20230622	153400	809304555	3930	3930	3930	3930	0
229	20230622	153300	809304555	3930	3930	3930	3930	0
230	20230622	153200	809304555	3930	3930	3930	3930	0
231	20230622	153100	809304555	3930	3930	3930	3930	0
232	20230622	153000	809304555	3930	3930	3930	3930	6224
233	20230622	152900	784844235	3930	3930	3930	3930	0
234	20230622	152800	784844235	3930	3930	3930	3930	0
235	20230622	152700	784844235	3930	3930	3930	3930	0
236	20230622	152600	784844235	3930	3930	3930	3930	0
237	20230622	152500	784844235	3930	3930	3930	3930	0
238	20230622	152400	784844235	3930	3930	3930	3930	0
239	20230622	152300	784844235	3930	3930	3930	3930	0
240	20230622	152200	784844235	3930	3930	3930	3930	0
241	20230622	152100	784844235	3930	3930	3930	3930	0
242	20230622	152000	784844235	3930	3930	3930	3930	0
243	20230622	151900	784844235	3930	3930	3930	3925	113
244	20230622	151800	784400280	3930	3930	3930	3930	830
245	20230622	151700	781138380	3930	3930	3930	3925	1513
246	20230622	151600	775197290	3930	3940	3940	3930	475
247	20230622	151500	773328135	3940	3940	3940	3935	8
248	20230622	151400	773296620	3940	3935	3940	3935	657
249	20230622	151300	770709040	3940	3940	3945	3940	421
250	20230622	151200	769050200	3945	3940	3945	3940	571
251	20230622	151100	766800405	3945	3945	3945	3945	33
252	20230622	151000	766670220	3945	3945	3950	3945	876
253	20230622	150900	763214220	3940	3935	3940	3935	1158
254	20230622	150800	758652115	3935	3925	3935	3925	329
255	20230622	150700	757360780	3925	3930	3930	3925	551
256	20230622	150600	755196545	3930	3930	3930	3930	701
257	20230622	150500	752441615	3930	3925	3930	3925	2017
258	20230622	150400	744524880	3930	3930	3930	3930	2
259	20230622	150300	744517020	3930	3930	3930	3930	18
260	20230622	150200	744446280	3920	3925	3925	3920	4185
261	20230622	150100	728034845	3925	3930	3930	3925	262
262	20230622	150000	727005900	3930	3935	3935	3930	1011
263	20230622	145900	723032505	3935	3935	3935	3930	8
264	20230622	145800	723001035	3930	3930	3930	3930	1100
265	20230622	145700	718678035	3930	3935	3935	3930	40
266	20230622	145600	718520665	3930	3930	3930	3930	3
267	20230622	145500	718508875	3930	3930	3930	3930	57
268	20230622	145400	718284865	3925	3930	3930	3925	946
269	20230622	145300	714571030	3930	3930	3930	3930	291
270	20230622	145200	713427400	3930	3930	3930	3930	15
271	20230622	145100	713368450	3930	3930	3930	3930	1000
272	20230622	145000	709438450	3930	3935	3935	3930	1558
273	20230622	144900	703310335	3935	3935	3935	3935	23
274	20230622	144800	703219830	3925	3930	3935	3925	828
275	20230622	144700	699968135	3930	3930	3930	3930	400
276	20230622	144600	698396135	3930	3925	3930	3925	2584
277	20230622	144500	688253515	3930	3930	3930	3930	2143
278	20230622	144400	679831525	3930	3935	3935	3930	759
279	20230622	144300	676848030	3935	3935	3935	3935	15
280	20230622	144200	676789005	3935	3935	3940	3930	708
281	20230622	144100	674006470	3940	3940	3940	3930	1825
282	20230622	144000	666833445	3935	3935	3935	3935	0
283	20230622	143900	666833445	3935	3930	3940	3930	24
284	20230622	143800	666738990	3940	3940	3940	3940	250
285	20230622	143700	665753990	3935	3935	3935	3930	222
286	20230622	143600	664881420	3930	3940	3940	3930	780
287	20230622	143500	661813920	3940	3930	3940	3930	105
288	20230622	143400	661401220	3930	3930	3930	3930	1065
289	20230622	143300	657215770	3930	3930	3935	3930	2467
290	20230622	143200	647520335	3945	3940	3945	3940	26
291	20230622	143100	647417815	3930	3935	3935	3930	642
292	20230622	143000	644891550	3940	3935	3940	3935	2624
293	20230622	142900	634566105	3940	3940	3940	3940	170
294	20230622	142800	633896305	3940	3940	3940	3940	941
295	20230622	142700	630188765	3945	3945	3945	3940	14
296	20230622	142600	630133570	3940	3945	3945	3935	711
297	20230622	142500	627333225	3945	3945	3945	3940	731
298	20230622	142400	624452930	3945	3945	3945	3945	30
299	20230622	142300	624334580	3945	3945	3945	3945	15
300	20230622	142200	624275405	3945	3945	3945	3945	35
301	20230622	142100	624137330	3940	3940	3940	3940	87
302	20230622	142000	623794550	3940	3940	3940	3940	0
303	20230622	141900	623794550	3940	3940	3940	3940	0
304	20230622	141800	623794550	3940	3940	3940	3940	932
305	20230622	141700	620122470	3940	3940	3940	3935	415
306	20230622	141600	618487375	3940	3940	3940	3940	645
307	20230622	141500	615946075	3940	3945	3945	3940	1446
308	20230622	141400	610247990	3945	3945	3945	3940	1041
309	20230622	141300	606142395	3940	3955	3955	3940	5252
310	20230622	141200	585400595	3960	3960	3960	3960	10
311	20230622	141100	585360995	3960	3960	3960	3960	1
312	20230622	141000	585357035	3965	3965	3965	3965	200
313	20230622	140900	584564035	3970	3970	3970	3970	0
314	20230622	140800	584564035	3970	3970	3970	3970	1001
315	20230622	140700	580590065	3960	3960	3960	3960	0
316	20230622	140600	580590065	3960	3960	3960	3960	171
317	20230622	140500	579912905	3970	3960	3970	3960	77
318	20230622	140400	579607975	3970	3970	3970	3970	21
319	20230622	140300	579524605	3950	3950	3950	3950	98
320	20230622	140200	579137505	3950	3950	3950	3950	40
321	20230622	140100	578979505	3950	3950	3950	3950	1
322	20230622	140000	578975555	3945	3955	3955	3945	3481
323	20230622	135900	565224190	3960	3960	3960	3960	0
324	20230622	135800	565224190	3960	3960	3960	3960	10
325	20230622	135700	565184590	3960	3960	3960	3960	2
326	20230622	135600	565176670	3960	3960	3960	3960	459
327	20230622	135500	563359030	3960	3960	3960	3960	500
328	20230622	135400	561379030	3960	3960	3960	3960	0
329	20230622	135300	561379030	3960	3960	3960	3960	205
330	20230622	135200	560567230	3960	3960	3960	3960	0
331	20230622	135100	560567230	3960	3950	3960	3945	13671
332	20230622	135000	506577045	3950	3950	3950	3950	1000
333	20230622	134900	502627045	3955	3955	3955	3950	1447
334	20230622	134800	496910870	3955	3955	3955	3955	94
335	20230622	134700	496539100	3955	3960	3960	3955	21
336	20230622	134600	496456030	3960	3960	3960	3960	0
337	20230622	134500	496456030	3960	3960	3960	3960	10
338	20230622	134400	496416430	3950	3950	3950	3950	0
339	20230622	134300	496416430	3950	3955	3955	3950	820
340	20230622	134200	493175825	3965	3965	3965	3965	2
341	20230622	134100	493167895	3955	3960	3960	3955	2090
342	20230622	134000	484901025	3965	3965	3965	3965	0
343	20230622	133900	484901025	3965	3960	3965	3960	228
344	20230622	133800	483998045	3960	3960	3960	3960	110
345	20230622	133700	483562445	3970	3960	3970	3960	181
346	20230622	133600	482845635	3960	3960	3960	3960	312
347	20230622	133500	481610115	3960	3955	3960	3950	272
348	20230622	133400	480535600	3955	3955	3955	3955	1
349	20230622	133300	480531645	3955	3960	3960	3955	5084
350	20230622	133200	460424370	3960	3960	3960	3960	1255
351	20230622	133100	455454570	3960	3965	3965	3960	2500
352	20230622	133000	445554135	3970	3970	3970	3970	0
353	20230622	132900	445554135	3970	3965	3970	3965	105
354	20230622	132800	445137310	3970	3970	3970	3970	282
355	20230622	132700	444017770	3970	3970	3970	3970	20
356	20230622	132600	443938370	3970	3970	3970	3970	100
357	20230622	132500	443541370	3970	3970	3970	3970	30
358	20230622	132400	443422270	3970	3970	3970	3970	0
359	20230622	132300	443422270	3970	3970	3970	3970	0
360	20230622	132200	443422270	3970	3965	3970	3965	262
361	20230622	132100	442383435	3965	3965	3965	3965	115
362	20230622	132000	441927460	3965	3965	3965	3965	28
363	20230622	131900	441816440	3960	3965	3965	3960	24
364	20230622	131800	441721290	3960	3965	3965	3960	1917
365	20230622	131700	434123265	3970	3965	3970	3965	1324
366	20230622	131600	428873600	3965	3965	3965	3965	432
367	20230622	131500	427160720	3965	3970	3970	3965	49
368	20230622	131400	426966420	3970	3970	3970	3970	31
369	20230622	131300	426843350	3970	3970	3970	3970	51
370	20230622	131200	426640880	3970	3970	3970	3970	236
371	20230622	131100	425703960	3970	3970	3970	3970	50
372	20230622	131000	425505460	3970	3970	3970	3970	0
373	20230622	130900	425505460	3970	3970	3970	3970	0
374	20230622	130800	425505460	3970	3975	3975	3970	1250
375	20230622	130700	420542780	3980	3980	3980	3980	0
376	20230622	130600	420542780	3980	3980	3980	3980	353
377	20230622	130500	419137840	3980	3980	3980	3980	0
378	20230622	130400	419137840	3980	3980	3980	3980	401
379	20230622	130300	417541860	3975	3980	3980	3975	46
380	20230622	130200	417358980	3980	3980	3980	3980	130
381	20230622	130100	416841580	3975	3975	3975	3975	0
382	20230622	130000	416841580	3975	3975	3975	3975	0
383	20230622	125900	416841580	3975	3975	3975	3975	0
384	20230622	125800	416841580	3975	3975	3975	3975	48
385	20230622	125700	416650780	3975	3975	3975	3975	6
386	20230622	125600	416626930	3975	3975	3975	3975	0
387	20230622	125500	416626930	3975	3975	3975	3975	5
388	20230622	125400	416607055	3975	3980	3980	3975	22
389	20230622	125300	416519590	3980	3980	3980	3980	310
390	20230622	125200	415285790	3980	3970	3980	3970	302
391	20230622	125100	414086835	3980	3980	3980	3980	0
392	20230622	125000	414086835	3980	3980	3980	3980	100
393	20230622	124900	413688835	3980	3980	3980	3980	0
394	20230622	124800	413688835	3980	3980	3980	3980	31
395	20230622	124700	413565455	3970	3970	3970	3970	44
396	20230622	124600	413390775	3965	3970	3970	3965	120
397	20230622	124500	412914525	3970	3970	3970	3970	2
398	20230622	124400	412906585	3970	3970	3970	3970	200
399	20230622	124300	412112585	3970	3970	3970	3970	0
400	20230622	124200	412112585	3970	3970	3970	3970	35
401	20230622	124100	411973635	3970	3970	3970	3970	1
402	20230622	124000	411969665	3970	3970	3970	3970	346
403	20230622	123900	410596045	3980	3980	3980	3980	101
404	20230622	123800	410194065	3970	3970	3970	3970	500
405	20230622	123700	408209065	3970	3970	3970	3970	1986
406	20230622	123600	400324645	3980	3980	3980	3980	1
407	20230622	123500	400320665	3980	3980	3980	3980	1
408	20230622	123400	400316685	3970	3970	3970	3970	339
409	20230622	123300	398970855	3970	3970	3970	3970	1
410	20230622	123200	398966885	3965	3970	3970	3965	463
411	20230622	123100	397131075	3970	3970	3970	3970	48
412	20230622	123000	396940515	3970	3965	3970	3965	215
413	20230622	122900	396086975	3970	3970	3970	3970	10
414	20230622	122800	396047275	3970	3975	3975	3970	831
415	20230622	122700	392746520	3975	3975	3975	3975	0
416	20230622	122600	392746520	3975	3975	3975	3975	767
417	20230622	122500	389697695	3980	3980	3980	3980	2
418	20230622	122400	389689735	3975	3975	3975	3975	1
419	20230622	122300	389685760	3980	3985	3985	3980	53
420	20230622	122200	389474815	3975	3980	3985	3975	908
421	20230622	122100	385864010	3990	3990	3990	3990	0
422	20230622	122000	385864010	3990	3970	3990	3970	3281
423	20230622	121900	372812690	3975	3975	3975	3975	1
424	20230622	121800	372808715	3975	3975	3975	3975	53
425	20230622	121700	372598040	3975	3975	3975	3975	53
426	20230622	121600	372387365	3975	3970	3980	3970	808
427	20230622	121500	369178435	3980	3980	3980	3980	100
428	20230622	121400	368780435	3970	3970	3970	3970	0
429	20230622	121300	368780435	3970	3970	3970	3970	8
430	20230622	121200	368748675	3975	3985	3985	3975	166
431	20230622	121100	368088475	3985	3985	3985	3985	50
432	20230622	121000	367889225	3985	3985	3985	3985	1001
433	20230622	120900	363900240	3975	3975	3975	3975	1268
434	20230622	120800	358859940	3975	3975	3975	3975	0
435	20230622	120700	358859940	3975	3965	3975	3965	271
436	20230622	120600	357785415	3965	3965	3965	3965	180
437	20230622	120500	357071715	3970	3975	3975	3970	26
438	20230622	120400	356968465	3970	3970	3970	3970	0
439	20230622	120300	356968465	3970	3970	3975	3970	247
440	20230622	120200	355987870	3975	3975	3975	3975	5
441	20230622	120100	355967995	3975	3970	3975	3970	114
442	20230622	120000	355515390	3970	3975	3975	3970	21
443	20230622	115900	355431955	3980	3980	3980	3980	0
444	20230622	115800	355431955	3980	3980	3980	3980	7
445	20230622	115700	355404095	3985	3985	3985	3985	11
446	20230622	115600	355360260	3985	3980	3985	3980	193
447	20230622	115500	354591620	3980	3980	3980	3980	0
448	20230622	115400	354591620	3980	3975	3980	3975	10
449	20230622	115300	354551840	3960	3960	3960	3960	0
450	20230622	115200	354551840	3960	3970	3975	3960	770
451	20230622	115100	351501715	3975	3970	3975	3970	104
452	20230622	115000	351088360	3975	3975	3975	3975	5
453	20230622	114900	351068485	3975	3975	3975	3975	30
454	20230622	114800	350949235	3980	3980	3980	3980	1
455	20230622	114700	350945255	3985	3985	3985	3985	0
456	20230622	114600	350945255	3985	3985	3985	3985	10
457	20230622	114500	350905405	3985	3965	3985	3960	1597
458	20230622	114400	344575485	3965	3985	3985	3965	101
459	20230622	114300	344173020	3985	3985	3985	3985	0
460	20230622	114200	344173020	3985	3980	3985	3960	5956
461	20230622	114100	320542805	3980	3980	3980	3980	0
462	20230622	114000	320542805	3980	3980	3980	3980	0
463	20230622	113900	320542805	3980	3980	3980	3980	221
464	20230622	113800	319663225	3980	3980	3980	3980	1000
465	20230622	113700	315683225	3980	3980	3980	3980	50
466	20230622	113600	315484225	3980	3990	3990	3980	80
467	20230622	113500	315165525	3990	3990	3990	3990	0
468	20230622	113400	315165525	3990	3990	3990	3990	16
469	20230622	113300	315101685	3985	3990	3990	3985	2
470	20230622	113200	315093710	3990	3990	3990	3990	110
471	20230622	113100	314654810	3990	3990	3990	3990	11
472	20230622	113000	314610920	3980	3980	3980	3980	0
473	20230622	112900	314610920	3980	3980	3980	3980	0
474	20230622	112800	314610920	3980	3980	3980	3980	1
475	20230622	112700	314606940	3980	3980	3980	3980	752
476	20230622	112600	311613980	3980	3985	3985	3980	716
477	20230622	112500	308764225	3985	3990	3990	3985	2478
478	20230622	112400	298889320	3995	3995	3995	3995	0
479	20230622	112300	298889320	3995	3995	3995	3995	1
480	20230622	112200	298885325	3985	3990	3990	3985	1104
481	20230622	112100	294485865	3995	3995	3995	3995	15
482	20230622	112000	294425940	3990	3990	3990	3990	100
483	20230622	111900	294026940	3990	3995	3995	3990	57
484	20230622	111800	293799425	3995	3995	3995	3995	99
485	20230622	111700	293403920	3995	3990	3995	3990	291
486	20230622	111600	292241575	3985	3985	3985	3985	30
487	20230622	111500	292122025	3990	3995	3995	3990	410
488	20230622	111400	290485875	3995	3995	3995	3995	0
489	20230622	111300	290485875	3995	3995	3995	3995	15
490	20230622	111200	290425950	3990	3985	3990	3985	857
491	20230622	111100	287008530	3985	3985	3985	3985	77
492	20230622	111000	286701685	3985	3985	3985	3980	1295
493	20230622	110900	281546380	3990	3990	3990	3990	203
494	20230622	110800	280736410	3980	3985	3990	3980	301
495	20230622	110700	279536405	3990	3990	3990	3990	200
496	20230622	110600	278738405	3990	3990	3990	3990	0
497	20230622	110500	278738405	3990	3980	3990	3980	64
498	20230622	110400	278483545	3985	3985	3985	3985	2
499	20230622	110300	278475575	3990	3990	3990	3990	5
500	20230622	110200	278455625	3990	3990	3990	3990	0
501	20230622	110100	278455625	3990	3990	3990	3990	0
502	20230622	110000	278455625	3990	3980	3990	3980	56
503	20230622	105900	278232735	3980	3980	3980	3980	0
504	20230622	105800	278232735	3980	3980	3980	3980	25
505	20230622	105700	278133235	3990	3990	3990	3990	0
506	20230622	105600	278133235	3990	3980	3990	3975	204
507	20230622	105500	277321970	3990	3990	3990	3975	1727
508	20230622	105400	270450900	3990	3990	3990	3990	0
509	20230622	105300	270450900	3990	3990	3990	3990	86
510	20230622	105200	270107760	3990	3980	3990	3980	1083
511	20230622	105100	265797410	3980	3990	3990	3980	489
512	20230622	105000	263849110	3990	3990	3990	3985	1244
513	20230622	104900	258888050	3985	3985	3985	3985	0
514	20230622	104800	258888050	3985	3990	3990	3985	115
515	20230622	104700	258429700	3995	3990	3995	3990	271
516	20230622	104600	257348405	3990	3995	3995	3990	165
517	20230622	104500	256689380	3995	3995	3995	3995	3
518	20230622	104400	256677395	3980	3985	3995	3980	2369
519	20230622	104300	247247750	3985	3985	3985	3985	57
520	20230622	104200	247020605	3985	3985	3985	3985	100
521	20230622	104100	246622105	3985	3985	3985	3985	48
522	20230622	104000	246430825	3985	3985	3985	3980	649
523	20230622	103900	243847560	3980	3985	3985	3980	503
524	20230622	103800	241845605	3980	3980	3980	3980	20
525	20230622	103700	241766005	3985	3985	3985	3985	80
526	20230622	103600	241447205	3985	3980	3985	3980	19
527	20230622	103500	241371540	3985	3980	3985	3980	263
528	20230622	103400	240324795	3985	3985	3985	3985	42
529	20230622	103300	240157425	3985	3985	3985	3985	272
530	20230622	103200	239073505	3985	3980	3985	3980	17
531	20230622	103100	239005775	3980	3985	3985	3980	290
532	20230622	103000	237851325	3985	3985	3985	3985	1
533	20230622	102900	237847340	3980	3980	3980	3980	0
534	20230622	102800	237847340	3980	3985	3985	3980	57
535	20230622	102700	237620415	3985	3985	3985	3985	31
536	20230622	102600	237496880	3985	3985	3985	3980	1205
537	20230622	102500	232696455	4000	4000	4000	4000	25
538	20230622	102400	232596455	4000	3990	4000	3990	3517
539	20230622	102300	218563325	3995	4005	4005	3995	318
540	20230622	102200	217292905	3995	4000	4000	3995	3980
541	20230622	102100	201392495	4005	4000	4005	4000	171
542	20230622	102000	200708490	4000	4000	4000	4000	0
543	20230622	101900	200708490	4000	4000	4000	4000	100
544	20230622	101800	200308490	4005	4005	4005	4005	0
545	20230622	101700	200308490	4005	4005	4005	4005	50
546	20230622	101600	200108240	4010	4010	4010	4010	450
547	20230622	101500	198303740	4010	4010	4010	4010	501
548	20230622	101400	196294730	4010	4010	4010	4010	20
549	20230622	101300	196214530	4010	4005	4010	4000	1591
550	20230622	101200	189850120	4010	4010	4010	4010	0
551	20230622	101100	189850120	4010	4010	4010	4010	264
552	20230622	101000	188791480	4010	4010	4010	4010	1
553	20230622	100900	188787470	4010	4010	4010	4010	0
554	20230622	100800	188787470	4010	4010	4010	4010	1
555	20230622	100700	188783460	4010	4010	4010	4010	70
556	20230622	100600	188502760	4010	4010	4010	4010	0
557	20230622	100500	188502760	4010	4010	4010	4010	9
558	20230622	100400	188466670	4010	4010	4010	4010	0
559	20230622	100300	188466670	4010	4010	4010	4010	0
560	20230622	100200	188466670	4010	4010	4010	4010	50
561	20230622	100100	188266170	4005	4005	4005	4005	5
562	20230622	100000	188246145	4010	4010	4010	4010	1
563	20230622	095900	188242135	4015	4015	4015	4015	4
564	20230622	095800	188226075	4015	4015	4015	4015	0
565	20230622	095700	188226075	4015	4015	4015	4015	0
566	20230622	095600	188226075	4015	4015	4015	4015	200
567	20230622	095500	187423075	4000	4000	4000	4000	55
568	20230622	095400	187203075	4015	4000	4015	4000	10
569	20230622	095300	187163000	4000	4000	4000	4000	105
570	20230622	095200	186743000	4015	4005	4015	4000	2665
571	20230622	095100	176076765	4010	4010	4010	4010	9
572	20230622	095000	176040675	4010	4010	4010	4010	48
573	20230622	094900	175848195	4010	4020	4020	4010	900
574	20230622	094800	172236195	4020	4020	4020	4020	2
575	20230622	094700	172228155	4015	4015	4020	4015	296
576	20230622	094600	171039610	4015	4020	4020	4015	320
577	20230622	094500	169754710	4020	4020	4020	4020	0
578	20230622	094400	169754710	4020	4020	4020	4020	0
579	20230622	094300	169754710	4020	4020	4020	4020	0
580	20230622	094200	169754710	4020	4020	4020	4020	50
581	20230622	094100	169553710	4020	4020	4020	4020	280
582	20230622	094000	168428110	4020	4020	4020	4020	0
583	20230622	093900	168428110	4020	4020	4020	4020	1
584	20230622	093800	168424090	4020	4020	4020	4020	1135
585	20230622	093700	163861390	4005	4005	4005	4005	120
586	20230622	093600	163380790	4005	3995	4005	3995	253
587	20230622	093500	162370025	4000	4000	4000	4000	1814
588	20230622	093400	155114025	4005	4005	4005	4005	1009
589	20230622	093300	151072980	4005	4010	4015	4000	140
590	20230622	093200	150512425	4000	4005	4010	4000	2002
591	20230622	093100	142501895	4005	4015	4015	4005	1068
592	20230622	093000	138221915	4010	4015	4015	4010	1012
593	20230622	092900	134163240	4020	4020	4020	4020	400
594	20230622	092800	132555240	4020	4020	4020	4020	1000
595	20230622	092700	128535240	4025	4020	4030	4010	3016
596	20230622	092600	116414660	4030	4030	4030	4030	25
597	20230622	092500	116313910	4030	4030	4030	4030	10
598	20230622	092400	116273610	4030	4025	4030	4020	307
599	20230622	092300	115037935	4025	4030	4030	4025	971
600	20230622	092200	111124810	4030	4020	4030	4010	1653
601	20230622	092100	104482130	4010	4025	4025	4010	2324
602	20230622	092000	95157820	4025	4020	4025	4015	212
603	20230622	091900	94306625	4015	4025	4030	4015	478
604	20230622	091800	92383040	4030	4000	4030	4000	258
605	20230622	091700	91350950	4000	4030	4030	4000	210
606	20230622	091600	90504680	4030	4030	4030	4000	85
607	20230622	091500	90164200	4030	4030	4030	4030	427
608	20230622	091400	88443390	4030	3990	4030	3980	252
609	20230622	091300	87429880	3980	3990	3990	3980	246
610	20230622	091200	86449340	3985	4005	4005	3960	1623
611	20230622	091100	80003135	3985	4010	4010	3985	593
612	20230622	091000	77637990	4010	3985	4010	3985	308
613	20230622	090900	76410585	3985	3995	4010	3985	434
614	20230622	090800	74677540	3995	3995	3995	3995	221
615	20230622	090700	73794645	3990	3990	3990	3965	732
616	20230622	090600	70888000	3955	3990	3990	3955	864
617	20230622	090500	67464715	3975	3975	3980	3975	516
618	20230622	090400	65412290	3975	3960	3980	3960	1446
619	20230622	090300	59676045	3960	3980	3980	3960	242
620	20230622	090200	58715975	4000	4000	4000	4000	0
621	20230622	090100	58715975	4000	4000	4000	3900	8110
622	20230622	090000	26801620	4000	4020	4020	4000	6673