KissMeData/054780/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	201900	1156180150	7880	7880	7880	7880	2425
3	20230622	201800	1156180150	7880	7880	7880	7880	0
4	20230622	201700	1156180150	7880	7880	7880	7880	0
5	20230622	201600	1156180150	7880	7880	7880	7880	0
6	20230622	201500	1156180150	7880	7880	7880	7880	0
7	20230622	201400	1156180150	7880	7880	7880	7880	0
8	20230622	201300	1156180150	7880	7880	7880	7880	0
9	20230622	201200	1156180150	7880	7880	7880	7880	0
10	20230622	201100	1156180150	7880	7880	7880	7880	0
11	20230622	201000	1156180150	7880	7880	7880	7880	0
12	20230622	200900	1156180150	7880	7880	7880	7880	0
13	20230622	200800	1156180150	7880	7880	7880	7880	0
14	20230622	200700	1156180150	7880	7880	7880	7880	0
15	20230622	200600	1156180150	7880	7880	7880	7880	0
16	20230622	200500	1156180150	7880	7880	7880	7880	0
17	20230622	200400	1156180150	7880	7880	7880	7880	0
18	20230622	200300	1156180150	7880	7880	7880	7880	0
19	20230622	200200	1156180150	7880	7880	7880	7880	0
20	20230622	200100	1156180150	7880	7880	7880	7880	0
21	20230622	200000	1156180150	7880	7880	7880	7880	0
22	20230622	195900	1156180150	7880	7880	7880	7880	0
23	20230622	195800	1156180150	7880	7880	7880	7880	0
24	20230622	195700	1156180150	7880	7880	7880	7880	0
25	20230622	195600	1156180150	7880	7880	7880	7880	0
26	20230622	195500	1156180150	7880	7880	7880	7880	0
27	20230622	195400	1156180150	7880	7880	7880	7880	0
28	20230622	195300	1156180150	7880	7880	7880	7880	0
29	20230622	195200	1156180150	7880	7880	7880	7880	0
30	20230622	195100	1156180150	7880	7880	7880	7880	0
31	20230622	195000	1156180150	7880	7880	7880	7880	0
32	20230622	194900	1156180150	7880	7880	7880	7880	2425
33	20230622	194800	1156180150	7880	7880	7880	7880	0
34	20230622	194700	1156180150	7880	7880	7880	7880	0
35	20230622	194600	1156180150	7880	7880	7880	7880	0
36	20230622	194500	1156180150	7880	7880	7880	7880	0
37	20230622	194400	1156180150	7880	7880	7880	7880	0
38	20230622	194300	1156180150	7880	7880	7880	7880	0
39	20230622	194200	1156180150	7880	7880	7880	7880	0
40	20230622	194100	1156180150	7880	7880	7880	7880	0
41	20230622	194000	1156180150	7880	7880	7880	7880	0
42	20230622	193900	1156180150	7880	7880	7880	7880	0
43	20230622	193800	1156180150	7880	7880	7880	7880	0
44	20230622	193700	1156180150	7880	7880	7880	7880	0
45	20230622	193600	1156180150	7880	7880	7880	7880	0
46	20230622	193500	1156180150	7880	7880	7880	7880	0
47	20230622	193400	1156180150	7880	7880	7880	7880	0
48	20230622	193300	1156180150	7880	7880	7880	7880	0
49	20230622	193200	1156180150	7880	7880	7880	7880	0
50	20230622	193100	1156180150	7880	7880	7880	7880	0
51	20230622	193000	1156180150	7880	7880	7880	7880	0
52	20230622	192900	1156180150	7880	7880	7880	7880	0
53	20230622	192800	1156180150	7880	7880	7880	7880	0
54	20230622	192700	1156180150	7880	7880	7880	7880	0
55	20230622	192600	1156180150	7880	7880	7880	7880	0
56	20230622	192500	1156180150	7880	7880	7880	7880	0
57	20230622	192400	1156180150	7880	7880	7880	7880	0
58	20230622	192300	1156180150	7880	7880	7880	7880	0
59	20230622	192200	1156180150	7880	7880	7880	7880	0
60	20230622	192100	1156180150	7880	7880	7880	7880	0
61	20230622	192000	1156180150	7880	7880	7880	7880	0
62	20230622	191900	1156180150	7880	7880	7880	7880	2425
63	20230622	191800	1156180150	7880	7880	7880	7880	0
64	20230622	191700	1156180150	7880	7880	7880	7880	0
65	20230622	191600	1156180150	7880	7880	7880	7880	0
66	20230622	191500	1156180150	7880	7880	7880	7880	0
67	20230622	191400	1156180150	7880	7880	7880	7880	0
68	20230622	191300	1156180150	7880	7880	7880	7880	0
69	20230622	191200	1156180150	7880	7880	7880	7880	0
70	20230622	191100	1156180150	7880	7880	7880	7880	0
71	20230622	191000	1156180150	7880	7880	7880	7880	0
72	20230622	190900	1156180150	7880	7880	7880	7880	0
73	20230622	190800	1156180150	7880	7880	7880	7880	0
74	20230622	190700	1156180150	7880	7880	7880	7880	0
75	20230622	190600	1156180150	7880	7880	7880	7880	0
76	20230622	190500	1156180150	7880	7880	7880	7880	0
77	20230622	190400	1156180150	7880	7880	7880	7880	0
78	20230622	190300	1156180150	7880	7880	7880	7880	0
79	20230622	190200	1156180150	7880	7880	7880	7880	0
80	20230622	190100	1156180150	7880	7880	7880	7880	0
81	20230622	190000	1156180150	7880	7880	7880	7880	0
82	20230622	185900	1156180150	7880	7880	7880	7880	0
83	20230622	185800	1156180150	7880	7880	7880	7880	0
84	20230622	185700	1156180150	7880	7880	7880	7880	0
85	20230622	185600	1156180150	7880	7880	7880	7880	0
86	20230622	185500	1156180150	7880	7880	7880	7880	0
87	20230622	185400	1156180150	7880	7880	7880	7880	0
88	20230622	185300	1156180150	7880	7880	7880	7880	0
89	20230622	185200	1156180150	7880	7880	7880	7880	0
90	20230622	185100	1156180150	7880	7880	7880	7880	0
91	20230622	185000	1156180150	7880	7880	7880	7880	0
92	20230622	184900	1156180150	7880	7880	7880	7880	2425
93	20230622	184800	1156180150	7880	7880	7880	7880	0
94	20230622	184700	1156180150	7880	7880	7880	7880	0
95	20230622	184600	1156180150	7880	7880	7880	7880	0
96	20230622	184500	1156180150	7880	7880	7880	7880	0
97	20230622	184400	1156180150	7880	7880	7880	7880	0
98	20230622	184300	1156180150	7880	7880	7880	7880	0
99	20230622	184200	1156180150	7880	7880	7880	7880	0
100	20230622	184100	1156180150	7880	7880	7880	7880	0
101	20230622	184000	1156180150	7880	7880	7880	7880	0
102	20230622	183900	1156180150	7880	7880	7880	7880	0
103	20230622	183800	1156180150	7880	7880	7880	7880	0
104	20230622	183700	1156180150	7880	7880	7880	7880	0
105	20230622	183600	1156180150	7880	7880	7880	7880	0
106	20230622	183500	1156180150	7880	7880	7880	7880	0
107	20230622	183400	1156180150	7880	7880	7880	7880	0
108	20230622	183300	1156180150	7880	7880	7880	7880	0
109	20230622	183200	1156180150	7880	7880	7880	7880	0
110	20230622	183100	1156180150	7880	7880	7880	7880	0
111	20230622	183000	1156180150	7880	7880	7880	7880	0
112	20230622	182900	1156180150	7880	7880	7880	7880	0
113	20230622	182800	1156180150	7880	7880	7880	7880	0
114	20230622	182700	1156180150	7880	7880	7880	7880	0
115	20230622	182600	1156180150	7880	7880	7880	7880	0
116	20230622	182500	1156180150	7880	7880	7880	7880	0
117	20230622	182400	1156180150	7880	7880	7880	7880	0
118	20230622	182300	1156180150	7880	7880	7880	7880	0
119	20230622	182200	1156180150	7880	7880	7880	7880	0
120	20230622	182100	1156180150	7880	7880	7880	7880	0
121	20230622	182000	1156180150	7880	7880	7880	7880	0
122	20230622	181900	1156180150	7880	7880	7880	7880	2425
123	20230622	181800	1156180150	7880	7880	7880	7880	0
124	20230622	181700	1156180150	7880	7880	7880	7880	0
125	20230622	181600	1156180150	7880	7880	7880	7880	0
126	20230622	181500	1156180150	7880	7880	7880	7880	0
127	20230622	181400	1156180150	7880	7880	7880	7880	0
128	20230622	181300	1156180150	7880	7880	7880	7880	0
129	20230622	181200	1156180150	7880	7880	7880	7880	0
130	20230622	181100	1156180150	7880	7880	7880	7880	0
131	20230622	181000	1156180150	7880	7880	7880	7880	0
132	20230622	180900	1156180150	7880	7880	7880	7880	0
133	20230622	180800	1156180150	7880	7880	7880	7880	0
134	20230622	180700	1156180150	7880	7880	7880	7880	0
135	20230622	180600	1156180150	7880	7880	7880	7880	0
136	20230622	180500	1156180150	7880	7880	7880	7880	0
137	20230622	180400	1156180150	7880	7880	7880	7880	0
138	20230622	180300	1156180150	7880	7880	7880	7880	0
139	20230622	180200	1156180150	7880	7880	7880	7880	0
140	20230622	180100	1156180150	7880	7880	7880	7880	0
141	20230622	180000	1156180150	7880	7880	7880	7880	0
142	20230622	175900	1156180150	7880	7880	7880	7880	0
143	20230622	175800	1156180150	7880	7880	7880	7880	0
144	20230622	175700	1156180150	7880	7880	7880	7880	0
145	20230622	175600	1156180150	7880	7880	7880	7880	0
146	20230622	175500	1156180150	7880	7880	7880	7880	0
147	20230622	175400	1156180150	7880	7880	7880	7880	0
148	20230622	175300	1156180150	7880	7880	7880	7880	0
149	20230622	175200	1156180150	7880	7880	7880	7880	0
150	20230622	175100	1156180150	7880	7880	7880	7880	0
151	20230622	175000	1156180150	7880	7880	7880	7880	0
152	20230622	174900	1156180150	7880	7880	7880	7880	2425
153	20230622	174800	1156180150	7880	7880	7880	7880	0
154	20230622	174700	1156180150	7880	7880	7880	7880	0
155	20230622	174600	1156180150	7880	7880	7880	7880	0
156	20230622	174500	1156180150	7880	7880	7880	7880	0
157	20230622	174400	1156180150	7880	7880	7880	7880	0
158	20230622	174300	1156180150	7880	7880	7880	7880	0
159	20230622	174200	1156180150	7880	7880	7880	7880	0
160	20230622	174100	1156180150	7880	7880	7880	7880	0
161	20230622	174000	1156180150	7880	7880	7880	7880	0
162	20230622	173900	1156180150	7880	7880	7880	7880	0
163	20230622	173800	1156180150	7880	7880	7880	7880	0
164	20230622	173700	1156180150	7880	7880	7880	7880	0
165	20230622	173600	1156180150	7880	7880	7880	7880	0
166	20230622	173500	1156180150	7880	7880	7880	7880	0
167	20230622	173400	1156180150	7880	7880	7880	7880	0
168	20230622	173300	1156180150	7880	7880	7880	7880	0
169	20230622	173200	1156180150	7880	7880	7880	7880	0
170	20230622	173100	1156180150	7880	7880	7880	7880	0
171	20230622	173000	1156180150	7880	7880	7880	7880	0
172	20230622	172900	1156180150	7880	7880	7880	7880	0
173	20230622	172800	1156180150	7880	7880	7880	7880	0
174	20230622	172700	1156180150	7880	7880	7880	7880	0
175	20230622	172600	1156180150	7880	7880	7880	7880	0
176	20230622	172500	1156180150	7880	7880	7880	7880	0
177	20230622	172400	1156180150	7880	7880	7880	7880	0
178	20230622	172300	1156180150	7880	7880	7880	7880	0
179	20230622	172200	1156180150	7880	7880	7880	7880	0
180	20230622	172100	1156180150	7880	7880	7880	7880	0
181	20230622	172000	1156180150	7880	7880	7880	7880	0
182	20230622	171900	1156180150	7880	7880	7880	7880	2425
183	20230622	171800	1156180150	7880	7880	7880	7880	0
184	20230622	171700	1156180150	7880	7880	7880	7880	0
185	20230622	171600	1156180150	7880	7880	7880	7880	0
186	20230622	171500	1156180150	7880	7880	7880	7880	0
187	20230622	171400	1156180150	7880	7880	7880	7880	0
188	20230622	171300	1156180150	7880	7880	7880	7880	0
189	20230622	171200	1156180150	7880	7880	7880	7880	0
190	20230622	171100	1156180150	7880	7880	7880	7880	0
191	20230622	171000	1156180150	7880	7880	7880	7880	0
192	20230622	170900	1156180150	7880	7880	7880	7880	0
193	20230622	170800	1156180150	7880	7880	7880	7880	0
194	20230622	170700	1156180150	7880	7880	7880	7880	0
195	20230622	170600	1156180150	7880	7880	7880	7880	0
196	20230622	170500	1156180150	7880	7880	7880	7880	0
197	20230622	170400	1156180150	7880	7880	7880	7880	0
198	20230622	170300	1156180150	7880	7880	7880	7880	0
199	20230622	170200	1156180150	7880	7880	7880	7880	0
200	20230622	170100	1156180150	7880	7880	7880	7880	0
201	20230622	170000	1156180150	7880	7880	7880	7880	0
202	20230622	165900	1156180150	7880	7880	7880	7880	0
203	20230622	165800	1156180150	7880	7880	7880	7880	0
204	20230622	165700	1156180150	7880	7880	7880	7880	0
205	20230622	165600	1156180150	7880	7880	7880	7880	0
206	20230622	165500	1156180150	7880	7880	7880	7880	0
207	20230622	165400	1156180150	7880	7880	7880	7880	0
208	20230622	165300	1156180150	7880	7880	7880	7880	0
209	20230622	165200	1156180150	7880	7880	7880	7880	0
210	20230622	165100	1156180150	7880	7880	7880	7880	0
211	20230622	165000	1156180150	7880	7880	7880	7880	0
212	20230622	164900	1156180150	7880	7880	7880	7880	2425
213	20230622	164800	1156180150	7880	7880	7880	7880	0
214	20230622	164700	1156180150	7880	7880	7880	7880	0
215	20230622	164600	1156180150	7880	7880	7880	7880	0
216	20230622	164500	1156180150	7880	7880	7880	7880	0
217	20230622	164400	1156180150	7880	7880	7880	7880	0
218	20230622	164300	1156180150	7880	7880	7880	7880	0
219	20230622	164200	1156180150	7880	7880	7880	7880	0
220	20230622	164100	1156180150	7880	7880	7880	7880	0
221	20230622	164000	1156180150	7880	7880	7880	7880	0
222	20230622	163900	1156180150	7880	7880	7880	7880	0
223	20230622	163800	1156180150	7880	7880	7880	7880	0
224	20230622	163700	1156180150	7880	7880	7880	7880	0
225	20230622	163600	1156180150	7880	7880	7880	7880	0
226	20230622	163500	1156180150	7880	7880	7880	7880	0
227	20230622	163400	1156180150	7880	7880	7880	7880	0
228	20230622	163300	1156180150	7880	7880	7880	7880	0
229	20230622	163200	1156180150	7880	7880	7880	7880	0
230	20230622	163100	1156180150	7880	7880	7880	7880	0
231	20230622	163000	1156180150	7880	7880	7880	7880	0
232	20230622	162900	1156180150	7880	7880	7880	7880	0
233	20230622	162800	1156180150	7880	7880	7880	7880	0
234	20230622	162700	1156180150	7880	7880	7880	7880	0
235	20230622	162600	1156180150	7880	7880	7880	7880	0
236	20230622	162500	1156180150	7880	7880	7880	7880	0
237	20230622	162400	1156180150	7880	7880	7880	7880	0
238	20230622	162300	1156180150	7880	7880	7880	7880	0
239	20230622	162200	1156180150	7880	7880	7880	7880	0
240	20230622	162100	1156180150	7880	7880	7880	7880	0
241	20230622	162000	1156180150	7880	7880	7880	7880	0
242	20230622	161900	1156180150	7880	7880	7880	7880	2425
243	20230622	161800	1156180150	7880	7880	7880	7880	0
244	20230622	161700	1156180150	7880	7880	7880	7880	0
245	20230622	161600	1156180150	7880	7880	7880	7880	0
246	20230622	161500	1156180150	7880	7880	7880	7880	0
247	20230622	161400	1156180150	7880	7880	7880	7880	0
248	20230622	161300	1156180150	7880	7880	7880	7880	0
249	20230622	161200	1156180150	7880	7880	7880	7880	0
250	20230622	161100	1156180150	7880	7880	7880	7880	0
251	20230622	161000	1156180150	7880	7880	7880	7880	0
252	20230622	160900	1156180150	7880	7880	7880	7880	0
253	20230622	160800	1156180150	7880	7880	7880	7880	0
254	20230622	160700	1156180150	7880	7880	7880	7880	0
255	20230622	160600	1156180150	7880	7880	7880	7880	0
256	20230622	160500	1156180150	7880	7880	7880	7880	0
257	20230622	160400	1156180150	7880	7880	7880	7880	0
258	20230622	160300	1156180150	7880	7880	7880	7880	0
259	20230622	160200	1156180150	7880	7880	7880	7880	0
260	20230622	160100	1156180150	7880	7880	7880	7880	0
261	20230622	160000	1156180150	7880	7880	7880	7880	0
262	20230622	155900	1156180150	7880	7880	7880	7880	0
263	20230622	155800	1156180150	7880	7880	7880	7880	0
264	20230622	155700	1156180150	7880	7880	7880	7880	0
265	20230622	155600	1156180150	7880	7880	7880	7880	0
266	20230622	155500	1156180150	7880	7880	7880	7880	0
267	20230622	155400	1156180150	7880	7880	7880	7880	0
268	20230622	155300	1156180150	7880	7880	7880	7880	0
269	20230622	155200	1156180150	7880	7880	7880	7880	0
270	20230622	155100	1156180150	7880	7880	7880	7880	0
271	20230622	155000	1156180150	7880	7880	7880	7880	0
272	20230622	154900	1156180150	7880	7880	7880	7880	2425
273	20230622	154800	1156180150	7880	7880	7880	7880	0
274	20230622	154700	1156180150	7880	7880	7880	7880	0
275	20230622	154600	1156180150	7880	7880	7880	7880	0
276	20230622	154500	1156180150	7880	7880	7880	7880	0
277	20230622	154400	1156180150	7880	7880	7880	7880	0
278	20230622	154300	1156180150	7880	7880	7880	7880	0
279	20230622	154200	1156180150	7880	7880	7880	7880	0
280	20230622	154100	1156180150	7880	7880	7880	7880	0
281	20230622	154000	1156180150	7880	7880	7880	7880	0
282	20230622	153900	1156180150	7880	7880	7880	7880	0
283	20230622	153800	1156180150	7880	7880	7880	7880	0
284	20230622	153700	1156180150	7880	7880	7880	7880	0
285	20230622	153600	1156180150	7880	7880	7880	7880	0
286	20230622	153500	1156180150	7880	7880	7880	7880	0
287	20230622	153400	1156180150	7880	7880	7880	7880	0
288	20230622	153300	1156180150	7880	7880	7880	7880	0
289	20230622	153200	1156180150	7880	7880	7880	7880	0
290	20230622	153100	1156180150	7880	7880	7880	7880	0
291	20230622	153000	1156180150	7880	7880	7880	7880	2425
292	20230622	152900	1137071150	7890	7890	7890	7890	0
293	20230622	152800	1137071150	7890	7890	7890	7890	0
294	20230622	152700	1137071150	7890	7890	7890	7890	0
295	20230622	152600	1137071150	7890	7890	7890	7890	0
296	20230622	152500	1137071150	7890	7890	7890	7890	0
297	20230622	152400	1137071150	7890	7890	7890	7890	0
298	20230622	152300	1137071150	7890	7890	7890	7890	0
299	20230622	152200	1137071150	7890	7890	7890	7890	0
300	20230622	152100	1137071150	7890	7890	7890	7890	0
301	20230622	152000	1137071150	7890	7890	7890	7890	0
302	20230622	151900	1137071150	7890	7880	7890	7880	549
303	20230622	151800	1132744920	7880	7890	7890	7880	210
304	20230622	151700	1131090110	7890	7890	7890	7890	3
305	20230622	151600	1131066440	7890	7840	7890	7840	1026
306	20230622	151500	1122991830	7880	7840	7890	7840	256
307	20230622	151400	1120979460	7890	7900	7900	7820	2113
308	20230622	151300	1104372120	7900	7900	7900	7870	37
309	20230622	151200	1104080380	7900	7860	7900	7860	10
310	20230622	151100	1104001420	7880	7890	7890	7850	4053
311	20230622	151000	1072077080	7900	7910	7910	7890	37
312	20230622	150900	1071784780	7910	7910	7910	7910	0
313	20230622	150800	1071784780	7910	7890	7910	7890	2127
314	20230622	150700	1055002630	7930	7930	7930	7930	1
315	20230622	150600	1054994700	7900	7900	7940	7900	657
316	20230622	150500	1049804360	7940	7930	7940	7930	16
317	20230622	150400	1049677360	7890	7950	7950	7890	5
318	20230622	150300	1049637850	7950	7900	7950	7890	3453
319	20230622	150200	1022388360	7950	7950	7950	7900	16
320	20230622	150100	1022261660	7950	7900	7950	7890	508
321	20230622	150000	1018253460	7900	7920	7940	7890	4115
322	20230622	145900	985742250	7900	7920	7920	7900	17
323	20230622	145800	985607930	7910	7900	7910	7890	1162
324	20230622	145700	976426300	7920	7910	7920	7890	148
325	20230622	145600	975256550	7910	7890	7910	7890	2
326	20230622	145500	975240750	7890	7910	7920	7890	366
327	20230622	145400	972346900	7920	7950	7950	7920	81
328	20230622	145300	971705350	7920	7950	7950	7920	10
329	20230622	145200	971626120	7920	7930	7930	7920	716
330	20230622	145100	965954630	7920	7930	7930	7920	41
331	20230622	145000	965629570	7930	7950	7950	7930	61
332	20230622	144900	965145140	7950	7950	7950	7950	32
333	20230622	144800	964890740	7950	7880	7950	7880	1209
334	20230622	144700	955332410	7820	7960	7960	7800	26327
335	20230622	144600	747993710	7950	7950	7950	7950	0
336	20230622	144500	747993710	7950	7960	7960	7950	1300
337	20230622	144400	737654080	7960	7960	7960	7960	95
338	20230622	144300	736897880	7980	7970	7980	7970	950
339	20230622	144200	729326340	7970	7970	7970	7970	0
340	20230622	144100	729326340	7970	7970	7970	7970	0
341	20230622	144000	729326340	7970	7970	7970	7970	1
342	20230622	143900	729318370	7970	7970	7970	7970	104
343	20230622	143800	728489490	7970	7970	7970	7970	0
344	20230622	143700	728489490	7970	7970	7970	7970	3
345	20230622	143600	728465580	7970	7970	7970	7970	6
346	20230622	143500	728417760	7980	7980	7980	7980	0
347	20230622	143400	728417760	7980	7980	7980	7980	0
348	20230622	143300	728417760	7980	7980	7980	7980	0
349	20230622	143200	728417760	7980	7980	7980	7980	0
350	20230622	143100	728417760	7980	7980	7980	7980	0
351	20230622	143000	728417760	7980	7980	7980	7980	0
352	20230622	142900	728417760	7980	7980	7980	7980	0
353	20230622	142800	728417760	7980	7980	7980	7980	0
354	20230622	142700	728417760	7980	7980	7980	7980	0
355	20230622	142600	728417760	7980	7980	7980	7970	4
356	20230622	142500	728385850	7970	7950	7970	7940	1707
357	20230622	142400	714826740	7950	7960	7960	7950	2021
358	20230622	142300	698754660	7980	7980	7980	7980	2
359	20230622	142200	698738700	7990	7990	7990	7990	0
360	20230622	142100	698738700	7990	7990	7990	7990	0
361	20230622	142000	698738700	7990	7990	7990	7990	0
362	20230622	141900	698738700	7990	7990	7990	7990	0
363	20230622	141800	698738700	7990	7990	7990	7990	0
364	20230622	141700	698738700	7990	7990	7990	7990	0
365	20230622	141600	698738700	7990	7990	7990	7990	1
366	20230622	141500	698730710	7960	7970	7970	7960	1748
367	20230622	141400	684809430	7990	7980	7990	7980	11
368	20230622	141300	684721640	7990	7980	7990	7980	10
369	20230622	141200	684641830	7990	7990	7990	7990	0
370	20230622	141100	684641830	7990	7980	7990	7980	2
371	20230622	141000	684625860	7990	7990	7990	7990	0
372	20230622	140900	684625860	7990	7990	7990	7990	0
373	20230622	140800	684625860	7990	7980	7990	7980	209
374	20230622	140700	682958030	7990	7990	7990	7990	0
375	20230622	140600	682958030	7990	7990	7990	7990	0
376	20230622	140500	682958030	7990	7990	7990	7990	1
377	20230622	140400	682950040	7970	7990	7990	7970	9
378	20230622	140300	682878210	7990	7980	7990	7980	1108
379	20230622	140200	674036360	7980	7980	7980	7980	4
380	20230622	140100	674004440	8000	8000	8000	8000	0
381	20230622	140000	674004440	8000	8000	8000	8000	0
382	20230622	135900	674004440	8000	7980	8000	7980	101
383	20230622	135800	673198440	8000	8000	8000	8000	0
384	20230622	135700	673198440	8000	8000	8000	8000	0
385	20230622	135600	673198440	8000	8000	8000	8000	0
386	20230622	135500	673198440	8000	8000	8000	8000	0
387	20230622	135400	673198440	8000	8000	8000	8000	1
388	20230622	135300	673190440	7990	7990	7990	7990	100
389	20230622	135200	672391440	7990	7990	7990	7990	0
390	20230622	135100	672391440	7990	7990	7990	7990	1
391	20230622	135000	672383450	7980	7980	7980	7980	0
392	20230622	134900	672383450	7980	7980	7980	7980	900
393	20230622	134800	665201450	7980	7980	7980	7980	10
394	20230622	134700	665121650	7980	7980	7980	7980	100
395	20230622	134600	664323650	8000	8000	8000	8000	0
396	20230622	134500	664323650	8000	8000	8000	7980	3680
397	20230622	134400	634943190	8020	8020	8020	8020	0
398	20230622	134300	634943190	8020	8020	8020	8020	0
399	20230622	134200	634943190	8020	8020	8020	8020	0
400	20230622	134100	634943190	8020	8020	8020	8020	0
401	20230622	134000	634943190	8020	8020	8020	8020	0
402	20230622	133900	634943190	8020	8020	8020	8020	0
403	20230622	133800	634943190	8020	8020	8020	8020	0
404	20230622	133700	634943190	8020	8020	8020	8020	0
405	20230622	133600	634943190	8020	8020	8020	8020	0
406	20230622	133500	634943190	8020	8020	8020	8020	0
407	20230622	133400	634943190	8020	8020	8020	8020	0
408	20230622	133300	634943190	8020	8020	8020	8020	0
409	20230622	133200	634943190	8020	8010	8020	8010	2
410	20230622	133100	634927160	7980	8000	8000	7980	1146
411	20230622	133000	625777070	8000	8000	8000	8000	0
412	20230622	132900	625777070	8000	8000	8000	8000	0
413	20230622	132800	625777070	8000	8000	8000	8000	33
414	20230622	132700	625513070	8000	8000	8000	8000	34
415	20230622	132600	625241070	8030	8030	8030	8030	0
416	20230622	132500	625241070	8030	8030	8030	8030	12
417	20230622	132400	625144710	8030	8030	8030	8030	1
418	20230622	132300	625136680	8030	8030	8030	8030	0
419	20230622	132200	625136680	8030	8030	8030	8030	0
420	20230622	132100	625136680	8030	8030	8030	8030	1
421	20230622	132000	625128650	8040	8040	8040	8040	0
422	20230622	131900	625128650	8040	8040	8040	8040	0
423	20230622	131800	625128650	8040	8040	8040	8040	0
424	20230622	131700	625128650	8040	8040	8040	8040	0
425	20230622	131600	625128650	8040	8040	8040	8040	0
426	20230622	131500	625128650	8040	8040	8040	8040	0
427	20230622	131400	625128650	8040	8040	8040	8040	1
428	20230622	131300	625120610	8030	8030	8030	8030	0
429	20230622	131200	625120610	8030	8030	8030	8030	0
430	20230622	131100	625120610	8030	8020	8030	8020	1300
431	20230622	131000	614682120	8010	8010	8010	8010	570
432	20230622	130900	610116420	7980	7980	7980	7980	1525
433	20230622	130800	597946920	7980	8000	8000	7980	2207
434	20230622	130700	580323120	8000	8000	8000	8000	48
435	20230622	130600	579939120	8010	8010	8010	8000	1165
436	20230622	130500	570613410	8030	8030	8030	8030	0
437	20230622	130400	570613410	8030	8030	8030	8030	300
438	20230622	130300	568204410	8040	8040	8040	8040	0
439	20230622	130200	568204410	8040	8040	8040	8040	300
440	20230622	130100	565792410	8030	8030	8030	8030	1
441	20230622	130000	565784380	8030	8040	8040	8030	200
442	20230622	125900	564176860	8060	8050	8060	8050	370
443	20230622	125800	561195660	8070	8060	8070	8040	546
444	20230622	125700	556796050	8060	8050	8060	8050	553
445	20230622	125600	552344390	8020	8020	8020	8020	0
446	20230622	125500	552344390	8020	8020	8020	8020	425
447	20230622	125400	548935890	8030	8030	8030	8030	0
448	20230622	125300	548935890	8030	8030	8030	8030	0
449	20230622	125200	548935890	8030	8040	8040	8030	710
450	20230622	125100	543234190	8040	8040	8040	8040	11
451	20230622	125000	543145750	8050	8070	8070	8050	157
452	20230622	124900	541881870	8060	8060	8060	8060	0
453	20230622	124800	541881870	8060	8060	8060	8060	0
454	20230622	124700	541881870	8060	8060	8060	8060	0
455	20230622	124600	541881870	8060	8060	8060	8060	10
456	20230622	124500	541801270	8070	8050	8070	8050	1030
457	20230622	124400	533494800	8050	8050	8050	8040	465
458	20230622	124300	529752050	8050	8030	8050	8030	1344
459	20230622	124200	518946290	8020	8020	8020	8020	1322
460	20230622	124100	508343850	8020	8010	8020	8010	101
461	20230622	124000	507534830	8020	8010	8020	8010	154
462	20230622	123900	506301280	7980	8010	8010	7980	1293
463	20230622	123800	495946490	8010	8010	8010	8010	1
464	20230622	123700	495938480	7990	7990	7990	7990	0
465	20230622	123600	495938480	7990	7980	8000	7970	304
466	20230622	123500	493507640	8000	8000	8000	8000	0
467	20230622	123400	493507640	8000	8000	8000	8000	1
468	20230622	123300	493499640	7980	7980	7980	7980	100
469	20230622	123200	492701640	8010	8010	8010	8010	0
470	20230622	123100	492701640	8010	8010	8010	8010	0
471	20230622	123000	492701640	8010	8010	8010	8010	0
472	20230622	122900	492701640	8010	8010	8010	8010	0
473	20230622	122800	492701640	8010	8010	8020	8010	8346
474	20230622	122700	425850170	8000	8000	8000	8000	805
475	20230622	122600	419410170	8010	8010	8010	8010	3
476	20230622	122500	419386140	8010	7990	8010	7990	205
477	20230622	122400	417746210	7990	7990	7990	7990	0
478	20230622	122300	417746210	7990	7980	7990	7980	557
479	20230622	122200	413301340	7980	7970	7980	7970	500
480	20230622	122100	409316330	7970	7960	7970	7960	8
481	20230622	122000	409252620	7960	7970	7970	7960	152
482	20230622	121900	408042630	7980	7980	7980	7970	14
483	20230622	121800	407931010	7990	7990	7990	7990	0
484	20230622	121700	407931010	7990	7970	7990	7970	11
485	20230622	121600	407843320	7970	7970	7970	7970	0
486	20230622	121500	407843320	7970	7970	7970	7970	400
487	20230622	121400	404655320	8000	8000	8000	8000	0
488	20230622	121300	404655320	8000	8000	8000	8000	0
489	20230622	121200	404655320	8000	7980	8000	7980	114
490	20230622	121100	403745570	7980	7990	7990	7980	788
491	20230622	121000	397456800	8010	8000	8010	8000	23
492	20230622	120900	397272760	8000	8000	8000	8000	126
493	20230622	120800	396264760	7990	8000	8000	7990	84
494	20230622	120700	395593590	8010	8010	8010	8010	0
495	20230622	120600	395593590	8010	8010	8010	8010	0
496	20230622	120500	395593590	8010	8010	8010	8010	0
497	20230622	120400	395593590	8010	8010	8010	8010	0
498	20230622	120300	395593590	8010	8000	8010	8000	500
499	20230622	120200	391590310	7980	7980	7980	7980	1
500	20230622	120100	391582330	7990	7990	7990	7990	109
501	20230622	120000	390711420	7990	7990	7990	7990	1
502	20230622	115900	390703430	7990	7990	8010	7990	1574
503	20230622	115800	378112100	7990	7990	7990	7990	1
504	20230622	115700	378104110	7980	7980	7980	7980	0
505	20230622	115600	378104110	7980	7980	7980	7980	164
506	20230622	115500	376795390	8000	7960	8000	7960	1001
507	20230622	115400	368796060	7990	7960	7990	7950	213
508	20230622	115300	367099450	7950	7950	7950	7950	0
509	20230622	115200	367099450	7950	7950	7950	7950	100
510	20230622	115100	366304450	7950	7950	7950	7950	0
511	20230622	115000	366304450	7950	7980	7980	7950	29
512	20230622	114900	366073300	7980	7980	7980	7980	10
513	20230622	114800	365993500	7980	7980	7980	7980	0
514	20230622	114700	365993500	7980	7980	7980	7980	13
515	20230622	114600	365889760	7980	7980	7980	7980	5
516	20230622	114500	365849860	7980	7980	7980	7980	0
517	20230622	114400	365849860	7980	7980	7980	7980	0
518	20230622	114300	365849860	7980	7980	7980	7980	0
519	20230622	114200	365849860	7980	7980	7980	7980	0
520	20230622	114100	365849860	7980	7980	7980	7980	0
521	20230622	114000	365849860	7980	7980	7980	7980	1
522	20230622	113900	365841880	7950	7960	7960	7950	28
523	20230622	113800	365619250	7950	7950	7950	7950	0
524	20230622	113700	365619250	7950	7960	7960	7950	94
525	20230622	113600	364871460	7970	7970	7970	7970	20
526	20230622	113500	364712060	7980	7980	7980	7980	67
527	20230622	113400	364177400	7990	7980	7990	7980	33
528	20230622	113300	363914010	7990	7990	7990	7990	5
529	20230622	113200	363874060	7990	7990	7990	7990	1
530	20230622	113100	363866070	7980	7980	7980	7980	1
531	20230622	113000	363858090	7980	7980	7980	7980	20
532	20230622	112900	363698490	7980	7980	7980	7980	1
533	20230622	112800	363690510	7970	7970	7970	7970	0
534	20230622	112700	363690510	7970	7970	7970	7970	505
535	20230622	112600	359665660	7970	7970	7970	7970	1
536	20230622	112500	359657690	7950	7970	7970	7950	76
537	20230622	112400	359052920	7970	7970	7970	7970	0
538	20230622	112300	359052920	7970	7970	7970	7970	0
539	20230622	112200	359052920	7970	7970	7970	7970	0
540	20230622	112100	359052920	7970	7970	7980	7970	522
541	20230622	112000	354892570	7970	7970	7970	7970	21
542	20230622	111900	354725200	7980	7980	7980	7980	0
543	20230622	111800	354725200	7980	7980	7980	7980	0
544	20230622	111700	354725200	7980	7980	7980	7980	1219
545	20230622	111600	344997580	7980	7980	7980	7980	0
546	20230622	111500	344997580	7980	7980	7980	7980	1
547	20230622	111400	344989600	7980	7980	7980	7980	0
548	20230622	111300	344989600	7980	7980	7980	7980	1
549	20230622	111200	344981620	7970	7970	7970	7970	16
550	20230622	111100	344854100	7950	7950	7950	7950	0
551	20230622	111000	344854100	7950	7950	7950	7950	0
552	20230622	110900	344854100	7950	7950	7950	7950	0
553	20230622	110800	344854100	7950	7950	7950	7950	0
554	20230622	110700	344854100	7950	7950	7950	7950	0
555	20230622	110600	344854100	7950	7950	7950	7950	0
556	20230622	110500	344854100	7950	7950	7950	7950	300
557	20230622	110400	342469100	7950	7950	7950	7950	200
558	20230622	110300	340879100	7960	7980	7980	7960	1000
559	20230622	110200	332919070	7990	7990	7990	7990	0
560	20230622	110100	332919070	7990	7990	7990	7990	0
561	20230622	110000	332919070	7990	7970	7990	7960	401
562	20230622	105900	329724320	7990	7990	7990	7990	1
563	20230622	105800	329716330	7980	7980	7980	7980	130
564	20230622	105700	328678930	7990	7990	7990	7990	0
565	20230622	105600	328678930	7990	7990	7990	7990	1
566	20230622	105500	328670940	7970	7970	7990	7970	102
567	20230622	105400	327857980	7990	7990	7990	7990	1
568	20230622	105300	327849990	7970	7970	7970	7970	5
569	20230622	105200	327810140	7970	7970	7970	7970	0
570	20230622	105100	327810140	7970	7970	7970	7970	200
571	20230622	105000	326216140	7970	7970	7970	7970	659
572	20230622	104900	320963910	7960	7960	7960	7960	10
573	20230622	104800	320884310	7970	7970	7970	7970	0
574	20230622	104700	320884310	7970	7970	7970	7970	19
575	20230622	104600	320732880	7970	7970	7970	7970	0
576	20230622	104500	320732880	7970	7970	7970	7970	113
577	20230622	104400	319832270	7970	7950	7970	7950	4738
578	20230622	104300	282149510	7940	7940	7940	7940	0
579	20230622	104200	282149510	7940	7940	7940	7940	45
580	20230622	104100	281792210	7950	7940	7950	7940	278
581	20230622	104000	279584780	7940	7940	7940	7940	0
582	20230622	103900	279584780	7940	7940	7940	7940	0
583	20230622	103800	279584780	7940	7950	7950	7940	303
584	20230622	103700	277178930	7950	7950	7950	7950	1504
585	20230622	103600	265222130	7960	7970	7970	7960	693
586	20230622	103500	259703350	7970	7970	7970	7970	1
587	20230622	103400	259695380	7970	7970	7970	7970	51
588	20230622	103300	259288910	7970	7970	7970	7970	97
589	20230622	103200	258515820	7960	7960	7960	7960	200
590	20230622	103100	256923820	7960	7970	7970	7960	436
591	20230622	103000	253451700	7970	7970	7970	7970	0
592	20230622	102900	253451700	7970	7970	7970	7970	34
593	20230622	102800	253180720	7990	7990	7990	7990	30
594	20230622	102700	252941020	7970	7970	7970	7970	0
595	20230622	102600	252941020	7970	7970	7970	7970	790
596	20230622	102500	246644720	7970	7970	7970	7970	21
597	20230622	102400	246477350	7990	7990	7990	7990	20
598	20230622	102300	246317550	7990	7990	7990	7990	1
599	20230622	102200	246309560	7960	7960	7960	7960	0
600	20230622	102100	246309560	7960	7960	7960	7960	0
601	20230622	102000	246309560	7960	7960	7960	7960	7
602	20230622	101900	246253840	7960	7970	7970	7960	1269
603	20230622	101800	236147480	7970	7970	7970	7970	0
604	20230622	101700	236147480	7970	7990	7990	7970	100
605	20230622	101600	235350460	7990	7980	7990	7980	51
606	20230622	101500	234942990	7990	7990	7990	7990	0
607	20230622	101400	234942990	7990	7990	7990	7990	1
608	20230622	101300	234935000	7960	7960	7960	7960	0
609	20230622	101200	234935000	7960	7970	7970	7960	850
610	20230622	101100	228166650	7970	8000	8000	7970	715
611	20230622	101000	222462270	8000	8000	8000	8000	24
612	20230622	100900	222270270	8000	8000	8000	8000	20
613	20230622	100800	222110270	8000	8000	8000	8000	10
614	20230622	100700	222030270	8000	8000	8000	8000	23
615	20230622	100600	221846270	8000	8010	8010	8000	304
616	20230622	100500	219413260	8010	8020	8020	8010	500
617	20230622	100400	215407920	8020	8040	8040	8020	846
618	20230622	100300	208610080	8070	8070	8070	8070	52
619	20230622	100200	208190440	8070	8070	8070	8070	37
620	20230622	100100	207891850	8090	8090	8090	8090	1
621	20230622	100000	207883760	8090	8060	8090	8060	6
622	20230622	095900	207835290	8040	8050	8050	8040	6
623	20230622	095800	207787040	8100	8000	8100	8000	3122
624	20230622	095700	182702430	8000	8000	8000	8000	0
625	20230622	095600	182702430	8000	8000	8000	8000	4
626	20230622	095500	182670430	7980	8000	8000	7980	6
627	20230622	095400	182622530	7990	7970	7990	7970	748
628	20230622	095300	176660010	8000	8000	8000	7970	502
629	20230622	095200	172659010	7990	7990	7990	7990	218
630	20230622	095100	170917190	7990	7990	7990	7990	0
631	20230622	095000	170917190	7990	7970	7990	7970	60
632	20230622	094900	170438970	7960	7990	7990	7960	501
633	20230622	094800	166450980	7970	7970	7980	7960	1110
634	20230622	094700	157601740	7980	7980	7980	7980	0
635	20230622	094600	157601740	7980	7990	7990	7980	3
636	20230622	094500	157577790	8000	8000	8000	8000	0
637	20230622	094400	157577790	8000	8000	8000	8000	0
638	20230622	094300	157577790	8000	7980	8000	7980	1002
639	20230622	094200	149581810	7980	7980	7980	7980	86
640	20230622	094100	148895530	8010	8000	8010	7980	977
641	20230622	094000	141093120	8020	8020	8020	8020	0
642	20230622	093900	141093120	8020	8020	8020	8020	0
643	20230622	093800	141093120	8020	8020	8020	8020	4
644	20230622	093700	141061040	8030	8030	8030	8030	1
645	20230622	093600	141053010	8000	8010	8010	8000	200
646	20230622	093500	139452930	8040	8020	8040	8020	5
647	20230622	093400	139412810	8020	8060	8060	8020	377
648	20230622	093300	136381810	8060	8060	8060	8060	101
649	20230622	093200	135567750	8070	8050	8070	8050	503
650	20230622	093100	131513900	8050	8010	8050	8010	31
651	20230622	093000	131265540	8010	8000	8010	8000	101
652	20230622	092900	130457530	8000	8000	8000	8000	6
653	20230622	092800	130409530	8000	7990	8000	7990	1102
654	20230622	092700	121603540	8000	8000	8000	8000	0
655	20230622	092600	121603540	8000	8000	8000	8000	8
656	20230622	092500	121539540	8000	7980	8000	7980	6
657	20230622	092400	121491640	8000	8000	8000	7960	234
658	20230622	092300	119627660	8000	7970	8000	7970	4
659	20230622	092200	119595720	7980	8000	8000	7980	415
660	20230622	092100	116283650	8010	8020	8030	8010	213
661	20230622	092000	114577220	8030	8000	8050	8000	2580
662	20230622	091900	93877100	8000	7980	8000	7980	823
663	20230622	091800	87303550	7980	7980	7980	7980	1
664	20230622	091700	87295570	7950	7940	7950	7940	201
665	20230622	091600	85697630	7940	7940	7980	7940	1808
666	20230622	091500	71335490	7940	7940	7940	7940	300
667	20230622	091400	68953490	7940	7980	7980	7940	294
668	20230622	091300	66618490	7980	7990	7990	7970	161
669	20230622	091200	65335240	7980	7980	8000	7930	234
670	20230622	091100	63467780	7960	7940	7960	7940	437
671	20230622	091000	59993120	7930	7920	7930	7920	1297
672	20230622	090900	49708910	7930	7950	7950	7930	183
673	20230622	090800	48256540	7950	7920	7950	7920	99
674	20230622	090700	47470330	7950	7940	7950	7940	51
675	20230622	090600	47065380	7950	7910	7950	7910	534
676	20230622	090500	42820620	7940	7900	7940	7890	1672
677	20230622	090400	29586380	7900	7940	7940	7900	212
678	20230622	090300	27908600	7890	7940	7940	7890	932
679	20230622	090200	20545760	7940	7940	7940	7940	2
680	20230622	090100	20529880	7950	7960	7960	7950	18
681	20230622	090000	20386770	7880	7870	7970	7870	2582