KissMeData/082210/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	191700	170849180	2950	2950	2950	2950	898
3	20230622	191600	170849180	2950	2950	2950	2950	0
4	20230622	191500	170849180	2950	2950	2950	2950	0
5	20230622	191400	170849180	2950	2950	2950	2950	0
6	20230622	191300	170849180	2950	2950	2950	2950	0
7	20230622	191200	170849180	2950	2950	2950	2950	0
8	20230622	191100	170849180	2950	2950	2950	2950	0
9	20230622	191000	170849180	2950	2950	2950	2950	0
10	20230622	190900	170849180	2950	2950	2950	2950	0
11	20230622	190800	170849180	2950	2950	2950	2950	0
12	20230622	190700	170849180	2950	2950	2950	2950	0
13	20230622	190600	170849180	2950	2950	2950	2950	0
14	20230622	190500	170849180	2950	2950	2950	2950	0
15	20230622	190400	170849180	2950	2950	2950	2950	0
16	20230622	190300	170849180	2950	2950	2950	2950	0
17	20230622	190200	170849180	2950	2950	2950	2950	0
18	20230622	190100	170849180	2950	2950	2950	2950	0
19	20230622	190000	170849180	2950	2950	2950	2950	0
20	20230622	185900	170849180	2950	2950	2950	2950	0
21	20230622	185800	170849180	2950	2950	2950	2950	0
22	20230622	185700	170849180	2950	2950	2950	2950	0
23	20230622	185600	170849180	2950	2950	2950	2950	0
24	20230622	185500	170849180	2950	2950	2950	2950	0
25	20230622	185400	170849180	2950	2950	2950	2950	0
26	20230622	185300	170849180	2950	2950	2950	2950	0
27	20230622	185200	170849180	2950	2950	2950	2950	0
28	20230622	185100	170849180	2950	2950	2950	2950	0
29	20230622	185000	170849180	2950	2950	2950	2950	0
30	20230622	184900	170849180	2950	2950	2950	2950	0
31	20230622	184800	170849180	2950	2950	2950	2950	0
32	20230622	184700	170849180	2950	2950	2950	2950	898
33	20230622	184600	170849180	2950	2950	2950	2950	0
34	20230622	184500	170849180	2950	2950	2950	2950	0
35	20230622	184400	170849180	2950	2950	2950	2950	0
36	20230622	184300	170849180	2950	2950	2950	2950	0
37	20230622	184200	170849180	2950	2950	2950	2950	0
38	20230622	184100	170849180	2950	2950	2950	2950	0
39	20230622	184000	170849180	2950	2950	2950	2950	0
40	20230622	183900	170849180	2950	2950	2950	2950	0
41	20230622	183800	170849180	2950	2950	2950	2950	0
42	20230622	183700	170849180	2950	2950	2950	2950	0
43	20230622	183600	170849180	2950	2950	2950	2950	0
44	20230622	183500	170849180	2950	2950	2950	2950	0
45	20230622	183400	170849180	2950	2950	2950	2950	0
46	20230622	183300	170849180	2950	2950	2950	2950	0
47	20230622	183200	170849180	2950	2950	2950	2950	0
48	20230622	183100	170849180	2950	2950	2950	2950	0
49	20230622	183000	170849180	2950	2950	2950	2950	0
50	20230622	182900	170849180	2950	2950	2950	2950	0
51	20230622	182800	170849180	2950	2950	2950	2950	0
52	20230622	182700	170849180	2950	2950	2950	2950	0
53	20230622	182600	170849180	2950	2950	2950	2950	0
54	20230622	182500	170849180	2950	2950	2950	2950	0
55	20230622	182400	170849180	2950	2950	2950	2950	0
56	20230622	182300	170849180	2950	2950	2950	2950	0
57	20230622	182200	170849180	2950	2950	2950	2950	0
58	20230622	182100	170849180	2950	2950	2950	2950	0
59	20230622	182000	170849180	2950	2950	2950	2950	0
60	20230622	181900	170849180	2950	2950	2950	2950	0
61	20230622	181800	170849180	2950	2950	2950	2950	0
62	20230622	181700	170849180	2950	2950	2950	2950	898
63	20230622	181600	170849180	2950	2950	2950	2950	0
64	20230622	181500	170849180	2950	2950	2950	2950	0
65	20230622	181400	170849180	2950	2950	2950	2950	0
66	20230622	181300	170849180	2950	2950	2950	2950	0
67	20230622	181200	170849180	2950	2950	2950	2950	0
68	20230622	181100	170849180	2950	2950	2950	2950	0
69	20230622	181000	170849180	2950	2950	2950	2950	0
70	20230622	180900	170849180	2950	2950	2950	2950	0
71	20230622	180800	170849180	2950	2950	2950	2950	0
72	20230622	180700	170849180	2950	2950	2950	2950	0
73	20230622	180600	170849180	2950	2950	2950	2950	0
74	20230622	180500	170849180	2950	2950	2950	2950	0
75	20230622	180400	170849180	2950	2950	2950	2950	0
76	20230622	180300	170849180	2950	2950	2950	2950	0
77	20230622	180200	170849180	2950	2950	2950	2950	0
78	20230622	180100	170849180	2950	2950	2950	2950	0
79	20230622	180000	170849180	2950	2950	2950	2950	0
80	20230622	175900	170849180	2950	2950	2950	2950	0
81	20230622	175800	170849180	2950	2950	2950	2950	0
82	20230622	175700	170849180	2950	2950	2950	2950	0
83	20230622	175600	170849180	2950	2950	2950	2950	0
84	20230622	175500	170849180	2950	2950	2950	2950	0
85	20230622	175400	170849180	2950	2950	2950	2950	0
86	20230622	175300	170849180	2950	2950	2950	2950	0
87	20230622	175200	170849180	2950	2950	2950	2950	0
88	20230622	175100	170849180	2950	2950	2950	2950	0
89	20230622	175000	170849180	2950	2950	2950	2950	0
90	20230622	174900	170849180	2950	2950	2950	2950	0
91	20230622	174800	170849180	2950	2950	2950	2950	0
92	20230622	174700	170849180	2950	2950	2950	2950	898
93	20230622	174600	170849180	2950	2950	2950	2950	0
94	20230622	174500	170849180	2950	2950	2950	2950	0
95	20230622	174400	170849180	2950	2950	2950	2950	0
96	20230622	174300	170849180	2950	2950	2950	2950	0
97	20230622	174200	170849180	2950	2950	2950	2950	0
98	20230622	174100	170849180	2950	2950	2950	2950	0
99	20230622	174000	170849180	2950	2950	2950	2950	0
100	20230622	173900	170849180	2950	2950	2950	2950	0
101	20230622	173800	170849180	2950	2950	2950	2950	0
102	20230622	173700	170849180	2950	2950	2950	2950	0
103	20230622	173600	170849180	2950	2950	2950	2950	0
104	20230622	173500	170849180	2950	2950	2950	2950	0
105	20230622	173400	170849180	2950	2950	2950	2950	0
106	20230622	173300	170849180	2950	2950	2950	2950	0
107	20230622	173200	170849180	2950	2950	2950	2950	0
108	20230622	173100	170849180	2950	2950	2950	2950	0
109	20230622	173000	170849180	2950	2950	2950	2950	0
110	20230622	172900	170849180	2950	2950	2950	2950	0
111	20230622	172800	170849180	2950	2950	2950	2950	0
112	20230622	172700	170849180	2950	2950	2950	2950	0
113	20230622	172600	170849180	2950	2950	2950	2950	0
114	20230622	172500	170849180	2950	2950	2950	2950	0
115	20230622	172400	170849180	2950	2950	2950	2950	0
116	20230622	172300	170849180	2950	2950	2950	2950	0
117	20230622	172200	170849180	2950	2950	2950	2950	0
118	20230622	172100	170849180	2950	2950	2950	2950	0
119	20230622	172000	170849180	2950	2950	2950	2950	0
120	20230622	171900	170849180	2950	2950	2950	2950	0
121	20230622	171800	170849180	2950	2950	2950	2950	0
122	20230622	171700	170849180	2950	2950	2950	2950	898
123	20230622	171600	170849180	2950	2950	2950	2950	0
124	20230622	171500	170849180	2950	2950	2950	2950	0
125	20230622	171400	170849180	2950	2950	2950	2950	0
126	20230622	171300	170849180	2950	2950	2950	2950	0
127	20230622	171200	170849180	2950	2950	2950	2950	0
128	20230622	171100	170849180	2950	2950	2950	2950	0
129	20230622	171000	170849180	2950	2950	2950	2950	0
130	20230622	170900	170849180	2950	2950	2950	2950	0
131	20230622	170800	170849180	2950	2950	2950	2950	0
132	20230622	170700	170849180	2950	2950	2950	2950	0
133	20230622	170600	170849180	2950	2950	2950	2950	0
134	20230622	170500	170849180	2950	2950	2950	2950	0
135	20230622	170400	170849180	2950	2950	2950	2950	0
136	20230622	170300	170849180	2950	2950	2950	2950	0
137	20230622	170200	170849180	2950	2950	2950	2950	0
138	20230622	170100	170849180	2950	2950	2950	2950	0
139	20230622	170000	170849180	2950	2950	2950	2950	0
140	20230622	165900	170849180	2950	2950	2950	2950	0
141	20230622	165800	170849180	2950	2950	2950	2950	0
142	20230622	165700	170849180	2950	2950	2950	2950	0
143	20230622	165600	170849180	2950	2950	2950	2950	0
144	20230622	165500	170849180	2950	2950	2950	2950	0
145	20230622	165400	170849180	2950	2950	2950	2950	0
146	20230622	165300	170849180	2950	2950	2950	2950	0
147	20230622	165200	170849180	2950	2950	2950	2950	0
148	20230622	165100	170849180	2950	2950	2950	2950	0
149	20230622	165000	170849180	2950	2950	2950	2950	0
150	20230622	164900	170849180	2950	2950	2950	2950	0
151	20230622	164800	170849180	2950	2950	2950	2950	0
152	20230622	164700	170849180	2950	2950	2950	2950	898
153	20230622	164600	170849180	2950	2950	2950	2950	0
154	20230622	164500	170849180	2950	2950	2950	2950	0
155	20230622	164400	170849180	2950	2950	2950	2950	0
156	20230622	164300	170849180	2950	2950	2950	2950	0
157	20230622	164200	170849180	2950	2950	2950	2950	0
158	20230622	164100	170849180	2950	2950	2950	2950	0
159	20230622	164000	170849180	2950	2950	2950	2950	0
160	20230622	163900	170849180	2950	2950	2950	2950	0
161	20230622	163800	170849180	2950	2950	2950	2950	0
162	20230622	163700	170849180	2950	2950	2950	2950	0
163	20230622	163600	170849180	2950	2950	2950	2950	0
164	20230622	163500	170849180	2950	2950	2950	2950	0
165	20230622	163400	170849180	2950	2950	2950	2950	0
166	20230622	163300	170849180	2950	2950	2950	2950	0
167	20230622	163200	170849180	2950	2950	2950	2950	0
168	20230622	163100	170849180	2950	2950	2950	2950	0
169	20230622	163000	170849180	2950	2950	2950	2950	0
170	20230622	162900	170849180	2950	2950	2950	2950	0
171	20230622	162800	170849180	2950	2950	2950	2950	0
172	20230622	162700	170849180	2950	2950	2950	2950	0
173	20230622	162600	170849180	2950	2950	2950	2950	0
174	20230622	162500	170849180	2950	2950	2950	2950	0
175	20230622	162400	170849180	2950	2950	2950	2950	0
176	20230622	162300	170849180	2950	2950	2950	2950	0
177	20230622	162200	170849180	2950	2950	2950	2950	0
178	20230622	162100	170849180	2950	2950	2950	2950	0
179	20230622	162000	170849180	2950	2950	2950	2950	0
180	20230622	161900	170849180	2950	2950	2950	2950	0
181	20230622	161800	170849180	2950	2950	2950	2950	0
182	20230622	161700	170849180	2950	2950	2950	2950	898
183	20230622	161600	170849180	2950	2950	2950	2950	0
184	20230622	161500	170849180	2950	2950	2950	2950	0
185	20230622	161400	170849180	2950	2950	2950	2950	0
186	20230622	161300	170849180	2950	2950	2950	2950	0
187	20230622	161200	170849180	2950	2950	2950	2950	0
188	20230622	161100	170849180	2950	2950	2950	2950	0
189	20230622	161000	170849180	2950	2950	2950	2950	0
190	20230622	160900	170849180	2950	2950	2950	2950	0
191	20230622	160800	170849180	2950	2950	2950	2950	0
192	20230622	160700	170849180	2950	2950	2950	2950	0
193	20230622	160600	170849180	2950	2950	2950	2950	0
194	20230622	160500	170849180	2950	2950	2950	2950	0
195	20230622	160400	170849180	2950	2950	2950	2950	0
196	20230622	160300	170849180	2950	2950	2950	2950	0
197	20230622	160200	170849180	2950	2950	2950	2950	0
198	20230622	160100	170849180	2950	2950	2950	2950	0
199	20230622	160000	170849180	2950	2950	2950	2950	0
200	20230622	155900	170849180	2950	2950	2950	2950	0
201	20230622	155800	170849180	2950	2950	2950	2950	0
202	20230622	155700	170849180	2950	2950	2950	2950	0
203	20230622	155600	170849180	2950	2950	2950	2950	0
204	20230622	155500	170849180	2950	2950	2950	2950	0
205	20230622	155400	170849180	2950	2950	2950	2950	0
206	20230622	155300	170849180	2950	2950	2950	2950	0
207	20230622	155200	170849180	2950	2950	2950	2950	0
208	20230622	155100	170849180	2950	2950	2950	2950	0
209	20230622	155000	170849180	2950	2950	2950	2950	0
210	20230622	154900	170849180	2950	2950	2950	2950	0
211	20230622	154800	170849180	2950	2950	2950	2950	0
212	20230622	154700	170849180	2950	2950	2950	2950	898
213	20230622	154600	170849180	2950	2950	2950	2950	0
214	20230622	154500	170849180	2950	2950	2950	2950	0
215	20230622	154400	170849180	2950	2950	2950	2950	0
216	20230622	154300	170849180	2950	2950	2950	2950	0
217	20230622	154200	170849180	2950	2950	2950	2950	0
218	20230622	154100	170849180	2950	2950	2950	2950	0
219	20230622	154000	170849180	2950	2950	2950	2950	0
220	20230622	153900	170849180	2950	2950	2950	2950	0
221	20230622	153800	170849180	2950	2950	2950	2950	0
222	20230622	153700	170849180	2950	2950	2950	2950	0
223	20230622	153600	170849180	2950	2950	2950	2950	0
224	20230622	153500	170849180	2950	2950	2950	2950	0
225	20230622	153400	170849180	2950	2950	2950	2950	0
226	20230622	153300	170849180	2950	2950	2950	2950	0
227	20230622	153200	170849180	2950	2950	2950	2950	0
228	20230622	153100	170849180	2950	2950	2950	2950	0
229	20230622	153000	170849180	2950	2950	2950	2950	898
230	20230622	152900	168200080	2945	2945	2945	2945	0
231	20230622	152800	168200080	2945	2945	2945	2945	0
232	20230622	152700	168200080	2945	2945	2945	2945	0
233	20230622	152600	168200080	2945	2945	2945	2945	0
234	20230622	152500	168200080	2945	2945	2945	2945	0
235	20230622	152400	168200080	2945	2945	2945	2945	0
236	20230622	152300	168200080	2945	2945	2945	2945	0
237	20230622	152200	168200080	2945	2945	2945	2945	0
238	20230622	152100	168200080	2945	2945	2945	2945	0
239	20230622	152000	168200080	2945	2945	2945	2945	0
240	20230622	151900	168200080	2945	2950	2950	2945	400
241	20230622	151800	167021080	2950	2950	2950	2950	1
242	20230622	151700	167018130	2950	2950	2950	2950	400
243	20230622	151600	165838130	2950	2950	2950	2950	71
244	20230622	151500	165628680	2950	2950	2950	2950	112
245	20230622	151400	165298280	2950	2950	2950	2950	0
246	20230622	151300	165298280	2950	2955	2955	2950	4
247	20230622	151200	165286465	2955	2955	2955	2955	10
248	20230622	151100	165256915	2950	2950	2950	2950	46
249	20230622	151000	165121215	2955	2955	2955	2955	0
250	20230622	150900	165121215	2955	2955	2955	2955	0
251	20230622	150800	165121215	2955	2950	2955	2950	36
252	20230622	150700	165014885	2950	2950	2950	2950	10
253	20230622	150600	164985385	2950	2950	2950	2950	161
254	20230622	150500	164510435	2950	2955	2955	2950	364
255	20230622	150400	163436605	2960	2960	2960	2960	0
256	20230622	150300	163436605	2960	2955	2960	2955	22
257	20230622	150200	163371495	2950	2955	2955	2950	2879
258	20230622	150100	154876195	2960	2960	2960	2960	0
259	20230622	150000	154876195	2960	2960	2960	2960	7
260	20230622	145900	154855475	2960	2960	2960	2960	0
261	20230622	145800	154855475	2960	2960	2960	2960	2
262	20230622	145700	154849555	2960	2960	2960	2960	1
263	20230622	145600	154846595	2965	2965	2965	2965	10
264	20230622	145500	154816945	2970	2970	2970	2970	0
265	20230622	145400	154816945	2970	2970	2970	2970	0
266	20230622	145300	154816945	2970	2970	2970	2970	1
267	20230622	145200	154813975	2970	2965	2970	2965	3
268	20230622	145100	154805075	2955	2955	2955	2955	0
269	20230622	145000	154805075	2955	2955	2955	2955	25
270	20230622	144900	154731200	2955	2955	2955	2955	0
271	20230622	144800	154731200	2955	2975	2975	2955	3
272	20230622	144700	154722295	2975	2975	2975	2975	1
273	20230622	144600	154719320	2975	2975	2975	2975	0
274	20230622	144500	154719320	2975	2975	2975	2975	1
275	20230622	144400	154716345	2950	2950	2950	2950	50
276	20230622	144300	154568845	2975	2975	2975	2975	0
277	20230622	144200	154568845	2975	2975	2975	2975	0
278	20230622	144100	154568845	2975	2975	2975	2975	0
279	20230622	144000	154568845	2975	2975	2975	2975	0
280	20230622	143900	154568845	2975	2975	2975	2975	0
281	20230622	143800	154568845	2975	2975	2975	2975	1
282	20230622	143700	154565870	2950	2950	2950	2950	28
283	20230622	143600	154483270	2975	2975	2975	2975	35
284	20230622	143500	154379145	2955	2955	2955	2955	150
285	20230622	143400	153935895	2955	2955	2955	2955	0
286	20230622	143300	153935895	2955	2955	2955	2955	0
287	20230622	143200	153935895	2955	2955	2955	2955	290
288	20230622	143100	153078945	2955	2955	2955	2955	0
289	20230622	143000	153078945	2955	2955	2955	2955	300
290	20230622	142900	152192445	2955	2955	2955	2955	0
291	20230622	142800	152192445	2955	2955	2955	2955	2
292	20230622	142700	152186535	2955	2960	2960	2955	707
293	20230622	142600	150097250	2960	2960	2960	2960	0
294	20230622	142500	150097250	2960	2960	2960	2960	0
295	20230622	142400	150097250	2960	2960	2960	2960	1
296	20230622	142300	150094290	2960	2960	2960	2960	1263
297	20230622	142200	146355810	2980	2980	2980	2980	1
298	20230622	142100	146352830	2960	2960	2960	2960	0
299	20230622	142000	146352830	2960	2960	2960	2960	0
300	20230622	141900	146352830	2960	2960	2960	2960	4
301	20230622	141800	146340990	2980	2980	2980	2980	10
302	20230622	141700	146311190	2965	2965	2965	2965	1785
303	20230622	141600	141018665	2985	2985	2985	2985	3
304	20230622	141500	141009710	2985	2985	2985	2985	0
305	20230622	141400	141009710	2985	2985	2985	2985	0
306	20230622	141300	141009710	2985	2985	2985	2985	7
307	20230622	141200	140988815	2990	2990	2990	2990	0
308	20230622	141100	140988815	2990	2990	2990	2990	0
309	20230622	141000	140988815	2990	2990	2990	2990	0
310	20230622	140900	140988815	2990	2990	2990	2990	0
311	20230622	140800	140988815	2990	2990	2990	2990	0
312	20230622	140700	140988815	2990	2990	2990	2990	3
313	20230622	140600	140979845	2995	2975	2995	2975	3301
314	20230622	140500	131139170	2970	2970	2970	2970	0
315	20230622	140400	131139170	2970	2970	2970	2965	175
316	20230622	140300	130619425	2965	2965	2965	2965	39
317	20230622	140200	130503790	2970	2970	2970	2970	0
318	20230622	140100	130503790	2970	2970	2970	2970	0
319	20230622	140000	130503790	2970	2970	2970	2970	0
320	20230622	135900	130503790	2970	2970	2970	2970	0
321	20230622	135800	130503790	2970	2970	2970	2970	0
322	20230622	135700	130503790	2970	2970	2970	2970	54
323	20230622	135600	130343410	2970	2970	2970	2970	134
324	20230622	135500	129945430	2970	2970	2970	2970	101
325	20230622	135400	129645460	2970	2970	2970	2970	0
326	20230622	135300	129645460	2970	2970	2970	2970	0
327	20230622	135200	129645460	2970	2970	2970	2970	0
328	20230622	135100	129645460	2970	2970	2970	2970	6
329	20230622	135000	129627640	2965	2965	2965	2965	0
330	20230622	134900	129627640	2965	2965	2965	2965	1000
331	20230622	134800	126662640	2965	2965	2965	2965	0
332	20230622	134700	126662640	2965	2975	2975	2965	3000
333	20230622	134600	117757495	2975	2975	2975	2975	0
334	20230622	134500	117757495	2975	2975	2975	2975	0
335	20230622	134400	117757495	2975	2975	2975	2975	1
336	20230622	134300	117754520	2975	2975	2975	2975	16
337	20230622	134200	117706920	2975	2975	2975	2975	0
338	20230622	134100	117706920	2975	2975	2975	2975	0
339	20230622	134000	117706920	2975	2975	2975	2975	0
340	20230622	133900	117706920	2975	2975	2975	2975	0
341	20230622	133800	117706920	2975	2975	2975	2975	0
342	20230622	133700	117706920	2975	2975	2975	2975	0
343	20230622	133600	117706920	2975	2975	2975	2975	0
344	20230622	133500	117706920	2975	2975	2975	2975	0
345	20230622	133400	117706920	2975	2975	2975	2975	0
346	20230622	133300	117706920	2975	2975	2975	2975	0
347	20230622	133200	117706920	2975	2975	2975	2975	0
348	20230622	133100	117706920	2975	2975	2975	2975	0
349	20230622	133000	117706920	2975	2975	2975	2975	0
350	20230622	132900	117706920	2975	2975	2975	2975	0
351	20230622	132800	117706920	2975	2975	2975	2975	0
352	20230622	132700	117706920	2975	2975	2975	2975	0
353	20230622	132600	117706920	2975	2975	2975	2975	0
354	20230622	132500	117706920	2975	2975	2975	2975	0
355	20230622	132400	117706920	2975	2975	2975	2975	0
356	20230622	132300	117706920	2975	2975	2975	2975	2
357	20230622	132200	117700970	2975	2975	2975	2975	0
358	20230622	132100	117700970	2975	2975	2975	2975	0
359	20230622	132000	117700970	2975	2975	2975	2975	0
360	20230622	131900	117700970	2975	2975	2975	2975	0
361	20230622	131800	117700970	2975	2975	2975	2975	0
362	20230622	131700	117700970	2975	2975	2975	2975	0
363	20230622	131600	117700970	2975	2975	2975	2975	0
364	20230622	131500	117700970	2975	2975	2975	2975	100
365	20230622	131400	117403470	2980	2980	2980	2980	0
366	20230622	131300	117403470	2980	2980	2980	2980	0
367	20230622	131200	117403470	2980	2980	2980	2980	4
368	20230622	131100	117391550	2975	2975	2975	2975	0
369	20230622	131000	117391550	2975	2975	2975	2975	0
370	20230622	130900	117391550	2975	2975	2975	2975	0
371	20230622	130800	117391550	2975	2975	2975	2975	0
372	20230622	130700	117391550	2975	2975	2975	2975	0
373	20230622	130600	117391550	2975	2980	2980	2975	52
374	20230622	130500	117236840	2980	2980	2980	2980	0
375	20230622	130400	117236840	2980	2980	2980	2980	0
376	20230622	130300	117236840	2980	2980	2980	2980	0
377	20230622	130200	117236840	2980	2980	2980	2980	15
378	20230622	130100	117192140	2980	2980	2980	2980	28
379	20230622	130000	117108700	2980	2980	2980	2980	7
380	20230622	125900	117087840	2980	2980	2980	2980	3
381	20230622	125800	117078900	2980	2975	2980	2975	22
382	20230622	125700	117013440	2975	2970	2975	2970	212
383	20230622	125600	116382845	2970	2970	2970	2970	0
384	20230622	125500	116382845	2970	2970	2970	2970	40
385	20230622	125400	116264045	2965	2965	2965	2965	0
386	20230622	125300	116264045	2965	2965	2965	2965	0
387	20230622	125200	116264045	2965	2965	2965	2965	0
388	20230622	125100	116264045	2965	2965	2965	2965	0
389	20230622	125000	116264045	2965	2965	2965	2965	0
390	20230622	124900	116264045	2965	2965	2965	2965	0
391	20230622	124800	116264045	2965	2965	2965	2965	0
392	20230622	124700	116264045	2965	2965	2965	2965	0
393	20230622	124600	116264045	2965	2965	2965	2965	0
394	20230622	124500	116264045	2965	2965	2965	2965	0
395	20230622	124400	116264045	2965	2965	2965	2965	0
396	20230622	124300	116264045	2965	2965	2965	2965	0
397	20230622	124200	116264045	2965	2965	2965	2965	0
398	20230622	124100	116264045	2965	2965	2965	2965	0
399	20230622	124000	116264045	2965	2965	2965	2965	0
400	20230622	123900	116264045	2965	2965	2965	2965	0
401	20230622	123800	116264045	2965	2965	2965	2965	0
402	20230622	123700	116264045	2965	2965	2965	2965	0
403	20230622	123600	116264045	2965	2965	2965	2965	0
404	20230622	123500	116264045	2965	2965	2965	2965	0
405	20230622	123400	116264045	2965	2965	2965	2965	0
406	20230622	123300	116264045	2965	2965	2965	2965	0
407	20230622	123200	116264045	2965	2965	2965	2965	299
408	20230622	123100	115377510	2965	2965	2965	2965	0
409	20230622	123000	115377510	2965	2965	2965	2965	0
410	20230622	122900	115377510	2965	2965	2965	2965	0
411	20230622	122800	115377510	2965	2965	2965	2965	300
412	20230622	122700	114488010	2970	2970	2970	2970	1
413	20230622	122600	114485040	2970	2970	2970	2970	50
414	20230622	122500	114336540	2970	2970	2970	2970	51
415	20230622	122400	114185070	2970	2965	2970	2965	27
416	20230622	122300	114105000	2970	2970	2970	2970	50
417	20230622	122200	113956500	2970	2970	2970	2970	656
418	20230622	122100	112008180	2975	2975	2975	2975	0
419	20230622	122000	112008180	2975	2975	2975	2975	0
420	20230622	121900	112008180	2975	2975	2975	2975	298
421	20230622	121800	111121630	2985	2980	2985	2980	41
422	20230622	121700	110999445	2980	2980	2980	2980	1171
423	20230622	121600	107509865	2980	2980	2980	2980	0
424	20230622	121500	107509865	2980	2980	2980	2980	0
425	20230622	121400	107509865	2980	2980	2980	2980	0
426	20230622	121300	107509865	2980	2980	2980	2980	80
427	20230622	121200	107271465	2980	2980	2980	2980	0
428	20230622	121100	107271465	2980	2980	2980	2980	10
429	20230622	121000	107241665	2980	2980	2980	2980	80
430	20230622	120900	107003265	2980	2980	2980	2980	0
431	20230622	120800	107003265	2980	2980	2980	2980	0
432	20230622	120700	107003265	2980	2980	2980	2980	0
433	20230622	120600	107003265	2980	2980	2980	2980	0
434	20230622	120500	107003265	2980	2980	2980	2980	0
435	20230622	120400	107003265	2980	2980	2980	2980	0
436	20230622	120300	107003265	2980	2980	2980	2980	0
437	20230622	120200	107003265	2980	2980	2980	2980	0
438	20230622	120100	107003265	2980	2980	2980	2980	0
439	20230622	120000	107003265	2980	2980	2980	2980	0
440	20230622	115900	107003265	2980	2980	2980	2980	267
441	20230622	115800	106207605	2980	2980	2980	2980	100
442	20230622	115700	105909605	2980	2980	2980	2980	0
443	20230622	115600	105909605	2980	2980	2980	2980	200
444	20230622	115500	105313605	2980	2980	2980	2980	0
445	20230622	115400	105313605	2980	2980	2980	2980	0
446	20230622	115300	105313605	2980	2980	2980	2980	0
447	20230622	115200	105313605	2980	2980	2980	2980	0
448	20230622	115100	105313605	2980	2980	2980	2980	0
449	20230622	115000	105313605	2980	2980	2980	2980	0
450	20230622	114900	105313605	2980	2980	2980	2980	22
451	20230622	114800	105248045	2980	2980	2980	2980	0
452	20230622	114700	105248045	2980	2980	2980	2980	0
453	20230622	114600	105248045	2980	2980	2980	2980	0
454	20230622	114500	105248045	2980	2980	2980	2980	0
455	20230622	114400	105248045	2980	2980	2980	2980	0
456	20230622	114300	105248045	2980	2980	2980	2980	325
457	20230622	114200	104279545	2980	2980	2980	2980	4
458	20230622	114100	104267625	2980	2980	2980	2980	0
459	20230622	114000	104267625	2980	2980	2980	2980	115
460	20230622	113900	103924925	2980	2980	2980	2980	0
461	20230622	113800	103924925	2980	2980	2980	2980	0
462	20230622	113700	103924925	2980	2980	2980	2980	0
463	20230622	113600	103924925	2980	2980	2980	2980	0
464	20230622	113500	103924925	2980	2980	2980	2980	0
465	20230622	113400	103924925	2980	2980	2980	2980	0
466	20230622	113300	103924925	2980	2980	2980	2980	0
467	20230622	113200	103924925	2980	2980	2980	2980	0
468	20230622	113100	103924925	2980	2980	2980	2980	0
469	20230622	113000	103924925	2980	2980	2980	2980	275
470	20230622	112900	103105425	2980	2980	2980	2980	0
471	20230622	112800	103105425	2980	2980	2980	2980	0
472	20230622	112700	103105425	2980	2980	2980	2980	0
473	20230622	112600	103105425	2980	2980	2980	2980	0
474	20230622	112500	103105425	2980	2980	2980	2980	9
475	20230622	112400	103078605	2980	2980	2980	2980	4
476	20230622	112300	103066685	2975	2975	2975	2975	0
477	20230622	112200	103066685	2975	2975	2975	2975	3
478	20230622	112100	103057760	2980	2980	2980	2980	1742
479	20230622	112000	97866600	2980	2980	2980	2980	0
480	20230622	111900	97866600	2980	2980	2980	2980	1
481	20230622	111800	97863620	2970	2970	2970	2970	0
482	20230622	111700	97863620	2970	2970	2970	2970	0
483	20230622	111600	97863620	2970	2970	2970	2970	0
484	20230622	111500	97863620	2970	2970	2970	2970	0
485	20230622	111400	97863620	2970	2970	2970	2970	0
486	20230622	111300	97863620	2970	2970	2970	2970	0
487	20230622	111200	97863620	2970	2970	2970	2970	0
488	20230622	111100	97863620	2970	2970	2970	2970	579
489	20230622	111000	96143990	2970	2970	2970	2970	0
490	20230622	110900	96143990	2970	2970	2970	2970	0
491	20230622	110800	96143990	2970	2970	2970	2970	0
492	20230622	110700	96143990	2970	2970	2970	2970	0
493	20230622	110600	96143990	2970	2970	2970	2970	0
494	20230622	110500	96143990	2970	2970	2970	2970	19
495	20230622	110400	96087560	2965	2965	2965	2965	0
496	20230622	110300	96087560	2965	2965	2965	2965	0
497	20230622	110200	96087560	2965	2965	2965	2965	0
498	20230622	110100	96087560	2965	2970	2970	2965	69
499	20230622	110000	95882970	2965	2965	2965	2965	0
500	20230622	105900	95882970	2965	2965	2965	2965	0
501	20230622	105800	95882970	2965	2965	2965	2965	0
502	20230622	105700	95882970	2965	2965	2965	2965	0
503	20230622	105600	95882970	2965	2965	2965	2965	0
504	20230622	105500	95882970	2965	2980	2980	2965	1700
505	20230622	105400	90831840	2985	2985	2985	2985	0
506	20230622	105300	90831840	2985	2985	2985	2985	0
507	20230622	105200	90831840	2985	2985	2985	2985	0
508	20230622	105100	90831840	2985	2985	2985	2985	2
509	20230622	105000	90825870	2985	2985	2985	2985	0
510	20230622	104900	90825870	2985	2985	2985	2985	0
511	20230622	104800	90825870	2985	2985	2985	2985	0
512	20230622	104700	90825870	2985	2985	2985	2985	0
513	20230622	104600	90825870	2985	2985	2985	2985	0
514	20230622	104500	90825870	2985	2985	2985	2985	0
515	20230622	104400	90825870	2985	2985	2985	2985	3
516	20230622	104300	90816915	2985	2985	2985	2985	0
517	20230622	104200	90816915	2985	2985	2985	2985	3
518	20230622	104100	90807960	2985	2985	2985	2985	2
519	20230622	104000	90801990	2980	2980	2980	2980	0
520	20230622	103900	90801990	2980	2980	2980	2980	0
521	20230622	103800	90801990	2980	2980	2980	2980	33
522	20230622	103700	90703650	2980	2980	2980	2980	0
523	20230622	103600	90703650	2980	2980	2980	2980	0
524	20230622	103500	90703650	2980	2980	2980	2980	2
525	20230622	103400	90697690	2980	2980	2980	2980	0
526	20230622	103300	90697690	2980	2980	2980	2980	0
527	20230622	103200	90697690	2980	2980	2980	2980	2
528	20230622	103100	90691730	2980	2980	2980	2980	0
529	20230622	103000	90691730	2980	2980	2980	2980	0
530	20230622	102900	90691730	2980	2980	2980	2980	0
531	20230622	102800	90691730	2980	2980	2980	2980	704
532	20230622	102700	88593810	2975	2975	2975	2975	36
533	20230622	102600	88486710	2975	2975	2975	2975	4
534	20230622	102500	88474810	2975	2975	2975	2975	0
535	20230622	102400	88474810	2975	2975	2975	2975	83
536	20230622	102300	88227885	2970	2970	2970	2970	0
537	20230622	102200	88227885	2970	2970	2970	2970	200
538	20230622	102100	87633885	2975	2975	2975	2975	67
539	20230622	102000	87434560	2975	2975	2975	2975	10
540	20230622	101900	87404810	2975	2975	2975	2975	678
541	20230622	101800	85387760	2975	2975	2975	2975	668
542	20230622	101700	83400460	2980	2980	2980	2980	300
543	20230622	101600	82506460	2980	2980	2980	2980	120
544	20230622	101500	82148860	2975	2975	2975	2975	0
545	20230622	101400	82148860	2975	2975	2975	2975	0
546	20230622	101300	82148860	2975	2975	2975	2975	0
547	20230622	101200	82148860	2975	2980	2980	2975	2
548	20230622	101100	82142905	2980	2980	2980	2980	1
549	20230622	101000	82139925	2980	2980	2980	2980	275
550	20230622	100900	81320425	2975	2975	2975	2975	100
551	20230622	100800	81022925	2975	2975	2975	2975	0
552	20230622	100700	81022925	2975	2980	2980	2975	461
553	20230622	100600	79651350	2980	2980	2980	2980	0
554	20230622	100500	79651350	2980	2980	2980	2980	102
555	20230622	100400	79347390	2985	2985	2985	2985	3
556	20230622	100300	79338435	2975	2975	2975	2975	0
557	20230622	100200	79338435	2975	2975	2975	2975	0
558	20230622	100100	79338435	2975	2975	2975	2975	0
559	20230622	100000	79338435	2975	2975	2975	2975	100
560	20230622	095900	79040935	2980	2990	2990	2980	609
561	20230622	095800	77225115	2995	3015	3015	2995	61
562	20230622	095700	77042020	3015	3015	3015	3015	178
563	20230622	095600	76505350	3000	3000	3000	3000	38
564	20230622	095500	76391350	2975	2975	2975	2975	0
565	20230622	095400	76391350	2975	2975	2975	2975	629
566	20230622	095300	74520075	2970	2970	2970	2970	70
567	20230622	095200	74312175	2975	2975	2975	2975	776
568	20230622	095100	72003575	2975	3000	3000	2975	1039
569	20230622	095000	68900050	2980	2980	2980	2980	303
570	20230622	094900	67997110	2985	2985	2985	2985	0
571	20230622	094800	67997110	2985	3000	3000	2985	258
572	20230622	094700	67224680	3020	3000	3020	3000	103
573	20230622	094600	66915620	3000	3000	3000	3000	0
574	20230622	094500	66915620	3000	3000	3000	3000	100
575	20230622	094400	66615620	3000	3000	3000	3000	300
576	20230622	094300	65715620	3000	2995	3000	2995	1033
577	20230622	094200	62617425	2990	2990	2990	2990	0
578	20230622	094100	62617425	2990	2990	2990	2990	151
579	20230622	094000	62165935	2970	2970	2970	2970	0
580	20230622	093900	62165935	2970	2970	2970	2970	1
581	20230622	093800	62162965	2970	2970	2970	2970	0
582	20230622	093700	62162965	2970	2975	2975	2970	74
583	20230622	093600	61943005	2995	2995	2995	2995	2
584	20230622	093500	61937015	2995	2995	2995	2995	6
585	20230622	093400	61919045	3000	2995	3000	2995	8
586	20230622	093300	61895080	3000	2995	3000	2995	51
587	20230622	093200	61742330	2995	2995	2995	2995	693
588	20230622	093100	59666795	2995	2985	2995	2985	143
589	20230622	093000	59239440	2985	2960	2985	2960	2140
590	20230622	092900	52896675	2960	2965	2965	2960	32
591	20230622	092800	52801900	2965	2965	2965	2965	2095
592	20230622	092700	46590225	2965	2965	2965	2960	381
593	20230622	092600	45460565	2960	2960	2965	2960	1261
594	20230622	092500	41727915	2960	2960	2960	2960	2119
595	20230622	092400	35455675	2960	2960	2960	2960	8
596	20230622	092300	35431995	2960	2955	2960	2950	58
597	20230622	092200	35260835	2950	2950	2950	2950	34
598	20230622	092100	35160535	2945	2945	2945	2945	0
599	20230622	092000	35160535	2945	2945	2945	2945	0
600	20230622	091900	35160535	2945	2945	2945	2945	0
601	20230622	091800	35160535	2945	2945	2945	2945	0
602	20230622	091700	35160535	2945	2945	2945	2945	283
603	20230622	091600	34327100	2940	2940	2940	2940	34
604	20230622	091500	34227140	2930	2930	2930	2930	0
605	20230622	091400	34227140	2930	2930	2930	2930	0
606	20230622	091300	34227140	2930	2930	2930	2930	3
607	20230622	091200	34218350	2930	2930	2930	2930	163
608	20230622	091100	33740760	2925	2925	2925	2925	0
609	20230622	091000	33740760	2925	2955	2955	2925	1259
610	20230622	090900	30038415	2960	2960	2960	2960	0
611	20230622	090800	30038415	2960	2960	2960	2960	81
612	20230622	090700	29798655	2960	2960	2960	2960	0
613	20230622	090600	29798655	2960	2960	2960	2960	1000
614	20230622	090500	26838655	2960	2960	2960	2960	523
615	20230622	090400	25290575	2960	2960	2960	2960	500
616	20230622	090300	23810575	2960	2940	2960	2910	1913
617	20230622	090200	18202405	2935	2945	2945	2935	167
618	20230622	090100	17711595	2950	2975	2975	2950	5447
619	20230622	090000	1641980	2980	2980	2980	2980	551