KissMeData/056700/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	202900	383037100	2930	2930	2930	2930	933
3	20230622	202800	383037100	2930	2930	2930	2930	0
4	20230622	202700	383037100	2930	2930	2930	2930	0
5	20230622	202600	383037100	2930	2930	2930	2930	0
6	20230622	202500	383037100	2930	2930	2930	2930	0
7	20230622	202400	383037100	2930	2930	2930	2930	0
8	20230622	202300	383037100	2930	2930	2930	2930	0
9	20230622	202200	383037100	2930	2930	2930	2930	0
10	20230622	202100	383037100	2930	2930	2930	2930	0
11	20230622	202000	383037100	2930	2930	2930	2930	0
12	20230622	201900	383037100	2930	2930	2930	2930	0
13	20230622	201800	383037100	2930	2930	2930	2930	0
14	20230622	201700	383037100	2930	2930	2930	2930	0
15	20230622	201600	383037100	2930	2930	2930	2930	0
16	20230622	201500	383037100	2930	2930	2930	2930	0
17	20230622	201400	383037100	2930	2930	2930	2930	0
18	20230622	201300	383037100	2930	2930	2930	2930	0
19	20230622	201200	383037100	2930	2930	2930	2930	0
20	20230622	201100	383037100	2930	2930	2930	2930	0
21	20230622	201000	383037100	2930	2930	2930	2930	0
22	20230622	200900	383037100	2930	2930	2930	2930	0
23	20230622	200800	383037100	2930	2930	2930	2930	0
24	20230622	200700	383037100	2930	2930	2930	2930	0
25	20230622	200600	383037100	2930	2930	2930	2930	0
26	20230622	200500	383037100	2930	2930	2930	2930	0
27	20230622	200400	383037100	2930	2930	2930	2930	0
28	20230622	200300	383037100	2930	2930	2930	2930	0
29	20230622	200200	383037100	2930	2930	2930	2930	0
30	20230622	200100	383037100	2930	2930	2930	2930	0
31	20230622	200000	383037100	2930	2930	2930	2930	0
32	20230622	195900	383037100	2930	2930	2930	2930	933
33	20230622	195800	383037100	2930	2930	2930	2930	0
34	20230622	195700	383037100	2930	2930	2930	2930	0
35	20230622	195600	383037100	2930	2930	2930	2930	0
36	20230622	195500	383037100	2930	2930	2930	2930	0
37	20230622	195400	383037100	2930	2930	2930	2930	0
38	20230622	195300	383037100	2930	2930	2930	2930	0
39	20230622	195200	383037100	2930	2930	2930	2930	0
40	20230622	195100	383037100	2930	2930	2930	2930	0
41	20230622	195000	383037100	2930	2930	2930	2930	0
42	20230622	194900	383037100	2930	2930	2930	2930	0
43	20230622	194800	383037100	2930	2930	2930	2930	0
44	20230622	194700	383037100	2930	2930	2930	2930	0
45	20230622	194600	383037100	2930	2930	2930	2930	0
46	20230622	194500	383037100	2930	2930	2930	2930	0
47	20230622	194400	383037100	2930	2930	2930	2930	0
48	20230622	194300	383037100	2930	2930	2930	2930	0
49	20230622	194200	383037100	2930	2930	2930	2930	0
50	20230622	194100	383037100	2930	2930	2930	2930	0
51	20230622	194000	383037100	2930	2930	2930	2930	0
52	20230622	193900	383037100	2930	2930	2930	2930	0
53	20230622	193800	383037100	2930	2930	2930	2930	0
54	20230622	193700	383037100	2930	2930	2930	2930	0
55	20230622	193600	383037100	2930	2930	2930	2930	0
56	20230622	193500	383037100	2930	2930	2930	2930	0
57	20230622	193400	383037100	2930	2930	2930	2930	0
58	20230622	193300	383037100	2930	2930	2930	2930	0
59	20230622	193200	383037100	2930	2930	2930	2930	0
60	20230622	193100	383037100	2930	2930	2930	2930	0
61	20230622	193000	383037100	2930	2930	2930	2930	0
62	20230622	192900	383037100	2930	2930	2930	2930	933
63	20230622	192800	383037100	2930	2930	2930	2930	0
64	20230622	192700	383037100	2930	2930	2930	2930	0
65	20230622	192600	383037100	2930	2930	2930	2930	0
66	20230622	192500	383037100	2930	2930	2930	2930	0
67	20230622	192400	383037100	2930	2930	2930	2930	0
68	20230622	192300	383037100	2930	2930	2930	2930	0
69	20230622	192200	383037100	2930	2930	2930	2930	0
70	20230622	192100	383037100	2930	2930	2930	2930	0
71	20230622	192000	383037100	2930	2930	2930	2930	0
72	20230622	191900	383037100	2930	2930	2930	2930	0
73	20230622	191800	383037100	2930	2930	2930	2930	0
74	20230622	191700	383037100	2930	2930	2930	2930	0
75	20230622	191600	383037100	2930	2930	2930	2930	0
76	20230622	191500	383037100	2930	2930	2930	2930	0
77	20230622	191400	383037100	2930	2930	2930	2930	0
78	20230622	191300	383037100	2930	2930	2930	2930	0
79	20230622	191200	383037100	2930	2930	2930	2930	0
80	20230622	191100	383037100	2930	2930	2930	2930	0
81	20230622	191000	383037100	2930	2930	2930	2930	0
82	20230622	190900	383037100	2930	2930	2930	2930	0
83	20230622	190800	383037100	2930	2930	2930	2930	0
84	20230622	190700	383037100	2930	2930	2930	2930	0
85	20230622	190600	383037100	2930	2930	2930	2930	0
86	20230622	190500	383037100	2930	2930	2930	2930	0
87	20230622	190400	383037100	2930	2930	2930	2930	0
88	20230622	190300	383037100	2930	2930	2930	2930	0
89	20230622	190200	383037100	2930	2930	2930	2930	0
90	20230622	190100	383037100	2930	2930	2930	2930	0
91	20230622	190000	383037100	2930	2930	2930	2930	0
92	20230622	185900	383037100	2930	2930	2930	2930	933
93	20230622	185800	383037100	2930	2930	2930	2930	0
94	20230622	185700	383037100	2930	2930	2930	2930	0
95	20230622	185600	383037100	2930	2930	2930	2930	0
96	20230622	185500	383037100	2930	2930	2930	2930	0
97	20230622	185400	383037100	2930	2930	2930	2930	0
98	20230622	185300	383037100	2930	2930	2930	2930	0
99	20230622	185200	383037100	2930	2930	2930	2930	0
100	20230622	185100	383037100	2930	2930	2930	2930	0
101	20230622	185000	383037100	2930	2930	2930	2930	0
102	20230622	184900	383037100	2930	2930	2930	2930	0
103	20230622	184800	383037100	2930	2930	2930	2930	0
104	20230622	184700	383037100	2930	2930	2930	2930	0
105	20230622	184600	383037100	2930	2930	2930	2930	0
106	20230622	184500	383037100	2930	2930	2930	2930	0
107	20230622	184400	383037100	2930	2930	2930	2930	0
108	20230622	184300	383037100	2930	2930	2930	2930	0
109	20230622	184200	383037100	2930	2930	2930	2930	0
110	20230622	184100	383037100	2930	2930	2930	2930	0
111	20230622	184000	383037100	2930	2930	2930	2930	0
112	20230622	183900	383037100	2930	2930	2930	2930	0
113	20230622	183800	383037100	2930	2930	2930	2930	0
114	20230622	183700	383037100	2930	2930	2930	2930	0
115	20230622	183600	383037100	2930	2930	2930	2930	0
116	20230622	183500	383037100	2930	2930	2930	2930	0
117	20230622	183400	383037100	2930	2930	2930	2930	0
118	20230622	183300	383037100	2930	2930	2930	2930	0
119	20230622	183200	383037100	2930	2930	2930	2930	0
120	20230622	183100	383037100	2930	2930	2930	2930	0
121	20230622	183000	383037100	2930	2930	2930	2930	0
122	20230622	182900	383037100	2930	2930	2930	2930	933
123	20230622	182800	383037100	2930	2930	2930	2930	0
124	20230622	182700	383037100	2930	2930	2930	2930	0
125	20230622	182600	383037100	2930	2930	2930	2930	0
126	20230622	182500	383037100	2930	2930	2930	2930	0
127	20230622	182400	383037100	2930	2930	2930	2930	0
128	20230622	182300	383037100	2930	2930	2930	2930	0
129	20230622	182200	383037100	2930	2930	2930	2930	0
130	20230622	182100	383037100	2930	2930	2930	2930	0
131	20230622	182000	383037100	2930	2930	2930	2930	0
132	20230622	181900	383037100	2930	2930	2930	2930	0
133	20230622	181800	383037100	2930	2930	2930	2930	0
134	20230622	181700	383037100	2930	2930	2930	2930	0
135	20230622	181600	383037100	2930	2930	2930	2930	0
136	20230622	181500	383037100	2930	2930	2930	2930	0
137	20230622	181400	383037100	2930	2930	2930	2930	0
138	20230622	181300	383037100	2930	2930	2930	2930	0
139	20230622	181200	383037100	2930	2930	2930	2930	0
140	20230622	181100	383037100	2930	2930	2930	2930	0
141	20230622	181000	383037100	2930	2930	2930	2930	0
142	20230622	180900	383037100	2930	2930	2930	2930	0
143	20230622	180800	383037100	2930	2930	2930	2930	0
144	20230622	180700	383037100	2930	2930	2930	2930	0
145	20230622	180600	383037100	2930	2930	2930	2930	0
146	20230622	180500	383037100	2930	2930	2930	2930	0
147	20230622	180400	383037100	2930	2930	2930	2930	0
148	20230622	180300	383037100	2930	2930	2930	2930	0
149	20230622	180200	383037100	2930	2930	2930	2930	0
150	20230622	180100	383037100	2930	2930	2930	2930	0
151	20230622	180000	383037100	2930	2930	2930	2930	0
152	20230622	175900	383037100	2930	2930	2930	2930	933
153	20230622	175800	383037100	2930	2930	2930	2930	0
154	20230622	175700	383037100	2930	2930	2930	2930	0
155	20230622	175600	383037100	2930	2930	2930	2930	0
156	20230622	175500	383037100	2930	2930	2930	2930	0
157	20230622	175400	383037100	2930	2930	2930	2930	0
158	20230622	175300	383037100	2930	2930	2930	2930	0
159	20230622	175200	383037100	2930	2930	2930	2930	0
160	20230622	175100	383037100	2930	2930	2930	2930	0
161	20230622	175000	383037100	2930	2930	2930	2930	0
162	20230622	174900	383037100	2930	2930	2930	2930	0
163	20230622	174800	383037100	2930	2930	2930	2930	0
164	20230622	174700	383037100	2930	2930	2930	2930	0
165	20230622	174600	383037100	2930	2930	2930	2930	0
166	20230622	174500	383037100	2930	2930	2930	2930	0
167	20230622	174400	383037100	2930	2930	2930	2930	0
168	20230622	174300	383037100	2930	2930	2930	2930	0
169	20230622	174200	383037100	2930	2930	2930	2930	0
170	20230622	174100	383037100	2930	2930	2930	2930	0
171	20230622	174000	383037100	2930	2930	2930	2930	0
172	20230622	173900	383037100	2930	2930	2930	2930	0
173	20230622	173800	383037100	2930	2930	2930	2930	0
174	20230622	173700	383037100	2930	2930	2930	2930	0
175	20230622	173600	383037100	2930	2930	2930	2930	0
176	20230622	173500	383037100	2930	2930	2930	2930	0
177	20230622	173400	383037100	2930	2930	2930	2930	0
178	20230622	173300	383037100	2930	2930	2930	2930	0
179	20230622	173200	383037100	2930	2930	2930	2930	0
180	20230622	173100	383037100	2930	2930	2930	2930	0
181	20230622	173000	383037100	2930	2930	2930	2930	0
182	20230622	172900	383037100	2930	2930	2930	2930	933
183	20230622	172800	383037100	2930	2930	2930	2930	0
184	20230622	172700	383037100	2930	2930	2930	2930	0
185	20230622	172600	383037100	2930	2930	2930	2930	0
186	20230622	172500	383037100	2930	2930	2930	2930	0
187	20230622	172400	383037100	2930	2930	2930	2930	0
188	20230622	172300	383037100	2930	2930	2930	2930	0
189	20230622	172200	383037100	2930	2930	2930	2930	0
190	20230622	172100	383037100	2930	2930	2930	2930	0
191	20230622	172000	383037100	2930	2930	2930	2930	0
192	20230622	171900	383037100	2930	2930	2930	2930	0
193	20230622	171800	383037100	2930	2930	2930	2930	0
194	20230622	171700	383037100	2930	2930	2930	2930	0
195	20230622	171600	383037100	2930	2930	2930	2930	0
196	20230622	171500	383037100	2930	2930	2930	2930	0
197	20230622	171400	383037100	2930	2930	2930	2930	0
198	20230622	171300	383037100	2930	2930	2930	2930	0
199	20230622	171200	383037100	2930	2930	2930	2930	0
200	20230622	171100	383037100	2930	2930	2930	2930	0
201	20230622	171000	383037100	2930	2930	2930	2930	0
202	20230622	170900	383037100	2930	2930	2930	2930	0
203	20230622	170800	383037100	2930	2930	2930	2930	0
204	20230622	170700	383037100	2930	2930	2930	2930	0
205	20230622	170600	383037100	2930	2930	2930	2930	0
206	20230622	170500	383037100	2930	2930	2930	2930	0
207	20230622	170400	383037100	2930	2930	2930	2930	0
208	20230622	170300	383037100	2930	2930	2930	2930	0
209	20230622	170200	383037100	2930	2930	2930	2930	0
210	20230622	170100	383037100	2930	2930	2930	2930	0
211	20230622	170000	383037100	2930	2930	2930	2930	0
212	20230622	165900	383037100	2930	2930	2930	2930	933
213	20230622	165800	383037100	2930	2930	2930	2930	0
214	20230622	165700	383037100	2930	2930	2930	2930	0
215	20230622	165600	383037100	2930	2930	2930	2930	0
216	20230622	165500	383037100	2930	2930	2930	2930	0
217	20230622	165400	383037100	2930	2930	2930	2930	0
218	20230622	165300	383037100	2930	2930	2930	2930	0
219	20230622	165200	383037100	2930	2930	2930	2930	0
220	20230622	165100	383037100	2930	2930	2930	2930	0
221	20230622	165000	383037100	2930	2930	2930	2930	0
222	20230622	164900	383037100	2930	2930	2930	2930	0
223	20230622	164800	383037100	2930	2930	2930	2930	0
224	20230622	164700	383037100	2930	2930	2930	2930	0
225	20230622	164600	383037100	2930	2930	2930	2930	0
226	20230622	164500	383037100	2930	2930	2930	2930	0
227	20230622	164400	383037100	2930	2930	2930	2930	0
228	20230622	164300	383037100	2930	2930	2930	2930	0
229	20230622	164200	383037100	2930	2930	2930	2930	0
230	20230622	164100	383037100	2930	2930	2930	2930	0
231	20230622	164000	383037100	2930	2930	2930	2930	0
232	20230622	163900	383037100	2930	2930	2930	2930	0
233	20230622	163800	383037100	2930	2930	2930	2930	0
234	20230622	163700	383037100	2930	2930	2930	2930	0
235	20230622	163600	383037100	2930	2930	2930	2930	0
236	20230622	163500	383037100	2930	2930	2930	2930	0
237	20230622	163400	383037100	2930	2930	2930	2930	0
238	20230622	163300	383037100	2930	2930	2930	2930	0
239	20230622	163200	383037100	2930	2930	2930	2930	0
240	20230622	163100	383037100	2930	2930	2930	2930	0
241	20230622	163000	383037100	2930	2930	2930	2930	0
242	20230622	162900	383037100	2930	2930	2930	2930	933
243	20230622	162800	383037100	2930	2930	2930	2930	0
244	20230622	162700	383037100	2930	2930	2930	2930	0
245	20230622	162600	383037100	2930	2930	2930	2930	0
246	20230622	162500	383037100	2930	2930	2930	2930	0
247	20230622	162400	383037100	2930	2930	2930	2930	0
248	20230622	162300	383037100	2930	2930	2930	2930	0
249	20230622	162200	383037100	2930	2930	2930	2930	0
250	20230622	162100	383037100	2930	2930	2930	2930	0
251	20230622	162000	383037100	2930	2930	2930	2930	0
252	20230622	161900	383037100	2930	2930	2930	2930	0
253	20230622	161800	383037100	2930	2930	2930	2930	0
254	20230622	161700	383037100	2930	2930	2930	2930	0
255	20230622	161600	383037100	2930	2930	2930	2930	0
256	20230622	161500	383037100	2930	2930	2930	2930	0
257	20230622	161400	383037100	2930	2930	2930	2930	0
258	20230622	161300	383037100	2930	2930	2930	2930	0
259	20230622	161200	383037100	2930	2930	2930	2930	0
260	20230622	161100	383037100	2930	2930	2930	2930	0
261	20230622	161000	383037100	2930	2930	2930	2930	0
262	20230622	160900	383037100	2930	2930	2930	2930	0
263	20230622	160800	383037100	2930	2930	2930	2930	0
264	20230622	160700	383037100	2930	2930	2930	2930	0
265	20230622	160600	383037100	2930	2930	2930	2930	0
266	20230622	160500	383037100	2930	2930	2930	2930	0
267	20230622	160400	383037100	2930	2930	2930	2930	0
268	20230622	160300	383037100	2930	2930	2930	2930	0
269	20230622	160200	383037100	2930	2930	2930	2930	0
270	20230622	160100	383037100	2930	2930	2930	2930	0
271	20230622	160000	383037100	2930	2930	2930	2930	0
272	20230622	155900	383037100	2930	2930	2930	2930	933
273	20230622	155800	383037100	2930	2930	2930	2930	0
274	20230622	155700	383037100	2930	2930	2930	2930	0
275	20230622	155600	383037100	2930	2930	2930	2930	0
276	20230622	155500	383037100	2930	2930	2930	2930	0
277	20230622	155400	383037100	2930	2930	2930	2930	0
278	20230622	155300	383037100	2930	2930	2930	2930	0
279	20230622	155200	383037100	2930	2930	2930	2930	0
280	20230622	155100	383037100	2930	2930	2930	2930	0
281	20230622	155000	383037100	2930	2930	2930	2930	0
282	20230622	154900	383037100	2930	2930	2930	2930	0
283	20230622	154800	383037100	2930	2930	2930	2930	0
284	20230622	154700	383037100	2930	2930	2930	2930	0
285	20230622	154600	383037100	2930	2930	2930	2930	0
286	20230622	154500	383037100	2930	2930	2930	2930	0
287	20230622	154400	383037100	2930	2930	2930	2930	0
288	20230622	154300	383037100	2930	2930	2930	2930	0
289	20230622	154200	383037100	2930	2930	2930	2930	0
290	20230622	154100	383037100	2930	2930	2930	2930	0
291	20230622	154000	383037100	2930	2930	2930	2930	0
292	20230622	153900	383037100	2930	2930	2930	2930	0
293	20230622	153800	383037100	2930	2930	2930	2930	0
294	20230622	153700	383037100	2930	2930	2930	2930	0
295	20230622	153600	383037100	2930	2930	2930	2930	0
296	20230622	153500	383037100	2930	2930	2930	2930	0
297	20230622	153400	383037100	2930	2930	2930	2930	0
298	20230622	153300	383037100	2930	2930	2930	2930	0
299	20230622	153200	383037100	2930	2930	2930	2930	0
300	20230622	153100	383037100	2930	2930	2930	2930	0
301	20230622	153000	383037100	2930	2930	2930	2930	933
302	20230622	152900	380303410	2935	2935	2935	2935	0
303	20230622	152800	380303410	2935	2935	2935	2935	0
304	20230622	152700	380303410	2935	2935	2935	2935	0
305	20230622	152600	380303410	2935	2935	2935	2935	0
306	20230622	152500	380303410	2935	2935	2935	2935	0
307	20230622	152400	380303410	2935	2935	2935	2935	0
308	20230622	152300	380303410	2935	2935	2935	2935	0
309	20230622	152200	380303410	2935	2935	2935	2935	0
310	20230622	152100	380303410	2935	2935	2935	2935	0
311	20230622	152000	380303410	2935	2935	2935	2935	0
312	20230622	151900	380303410	2935	2935	2935	2935	1003
313	20230622	151800	377359605	2935	2935	2935	2935	0
314	20230622	151700	377359605	2935	2925	2935	2925	72
315	20230622	151600	377148985	2935	2935	2935	2935	0
316	20230622	151500	377148985	2935	2935	2935	2935	0
317	20230622	151400	377148985	2935	2935	2935	2935	27
318	20230622	151300	377069740	2935	2925	2935	2920	2742
319	20230622	151200	369062280	2925	2925	2925	2925	0
320	20230622	151100	369062280	2925	2925	2925	2925	1
321	20230622	151000	369059355	2935	2935	2935	2935	0
322	20230622	150900	369059355	2935	2935	2935	2935	0
323	20230622	150800	369059355	2935	2935	2935	2935	0
324	20230622	150700	369059355	2935	2935	2935	2935	0
325	20230622	150600	369059355	2935	2935	2935	2935	0
326	20230622	150500	369059355	2935	2935	2935	2935	100
327	20230622	150400	368765855	2935	2920	2935	2920	1532
328	20230622	150300	364292400	2940	2940	2940	2940	10
329	20230622	150200	364263000	2940	2935	2940	2935	2001
330	20230622	150100	358387510	2920	2920	2920	2920	0
331	20230622	150000	358387510	2920	2920	2920	2920	906
332	20230622	145900	355741990	2920	2920	2920	2920	0
333	20230622	145800	355741990	2920	2920	2920	2920	1500
334	20230622	145700	351361990	2935	2935	2935	2935	0
335	20230622	145600	351361990	2935	2935	2935	2935	0
336	20230622	145500	351361990	2935	2935	2935	2935	0
337	20230622	145400	351361990	2935	2935	2935	2935	2
338	20230622	145300	351356120	2920	2920	2920	2920	0
339	20230622	145200	351356120	2920	2920	2920	2920	0
340	20230622	145100	351356120	2920	2920	2920	2920	1
341	20230622	145000	351353200	2920	2920	2920	2920	1
342	20230622	144900	351350280	2935	2935	2935	2935	0
343	20230622	144800	351350280	2935	2935	2935	2935	25
344	20230622	144700	351276905	2935	2920	2935	2920	391
345	20230622	144600	350135170	2930	2930	2935	2930	4163
346	20230622	144500	337937570	2930	2930	2930	2930	3354
347	20230622	144400	328110350	2920	2920	2930	2920	9899
348	20230622	144300	299205240	2935	2935	2935	2935	1
349	20230622	144200	299202305	2935	2935	2935	2935	23
350	20230622	144100	299134800	2920	2935	2935	2920	4178
351	20230622	144000	286934455	2935	2935	2935	2935	1
352	20230622	143900	286931520	2920	2920	2920	2920	1005
353	20230622	143800	283996920	2930	2930	2930	2930	0
354	20230622	143700	283996920	2930	2930	2930	2930	2
355	20230622	143600	283991060	2920	2920	2920	2920	0
356	20230622	143500	283991060	2920	2920	2920	2920	0
357	20230622	143400	283991060	2920	2920	2920	2920	3519
358	20230622	143300	273715580	2930	2930	2930	2930	0
359	20230622	143200	273715580	2930	2930	2930	2930	3
360	20230622	143100	273706790	2925	2925	2925	2925	0
361	20230622	143000	273706790	2925	2925	2925	2925	16
362	20230622	142900	273659990	2920	2920	2920	2920	0
363	20230622	142800	273659990	2920	2920	2920	2920	50
364	20230622	142700	273513990	2925	2925	2925	2925	0
365	20230622	142600	273513990	2925	2925	2925	2925	1
366	20230622	142500	273511065	2935	2935	2935	2935	0
367	20230622	142400	273511065	2935	2935	2935	2935	0
368	20230622	142300	273511065	2935	2935	2935	2935	0
369	20230622	142200	273511065	2935	2935	2935	2935	0
370	20230622	142100	273511065	2935	2935	2935	2935	0
371	20230622	142000	273511065	2935	2935	2935	2935	38
372	20230622	141900	273399535	2935	2920	2935	2920	486
373	20230622	141800	271980190	2935	2935	2935	2935	0
374	20230622	141700	271980190	2935	2935	2935	2935	0
375	20230622	141600	271980190	2935	2935	2935	2935	0
376	20230622	141500	271980190	2935	2925	2935	2925	101
377	20230622	141400	271684755	2920	2920	2920	2920	0
378	20230622	141300	271684755	2920	2925	2925	2920	200
379	20230622	141200	271100255	2935	2935	2935	2935	0
380	20230622	141100	271100255	2935	2935	2935	2935	0
381	20230622	141000	271100255	2935	2935	2935	2935	0
382	20230622	140900	271100255	2935	2935	2935	2935	0
383	20230622	140800	271100255	2935	2935	2935	2935	0
384	20230622	140700	271100255	2935	2935	2935	2935	0
385	20230622	140600	271100255	2935	2935	2935	2935	0
386	20230622	140500	271100255	2935	2935	2935	2935	0
387	20230622	140400	271100255	2935	2935	2935	2935	0
388	20230622	140300	271100255	2935	2935	2935	2935	0
389	20230622	140200	271100255	2935	2935	2935	2935	0
390	20230622	140100	271100255	2935	2935	2935	2935	0
391	20230622	140000	271100255	2935	2935	2935	2935	2
392	20230622	135900	271094385	2935	2935	2935	2935	0
393	20230622	135800	271094385	2935	2935	2935	2935	82
394	20230622	135700	270853715	2935	2935	2935	2935	0
395	20230622	135600	270853715	2935	2935	2935	2935	4
396	20230622	135500	270841975	2935	2935	2935	2935	13
397	20230622	135400	270803820	2935	2935	2935	2935	3
398	20230622	135300	270795015	2920	2920	2920	2920	589
399	20230622	135200	269075135	2920	2920	2920	2920	0
400	20230622	135100	269075135	2920	2920	2920	2920	0
401	20230622	135000	269075135	2920	2920	2920	2920	550
402	20230622	134900	267469135	2935	2935	2935	2935	0
403	20230622	134800	267469135	2935	2935	2935	2935	0
404	20230622	134700	267469135	2935	2935	2935	2935	0
405	20230622	134600	267469135	2935	2935	2935	2935	0
406	20230622	134500	267469135	2935	2935	2935	2935	0
407	20230622	134400	267469135	2935	2935	2935	2935	1
408	20230622	134300	267466200	2935	2935	2935	2935	4
409	20230622	134200	267454460	2935	2940	2940	2935	5
410	20230622	134100	267439780	2940	2940	2940	2940	0
411	20230622	134000	267439780	2940	2940	2940	2940	0
412	20230622	133900	267439780	2940	2940	2940	2940	0
413	20230622	133800	267439780	2940	2940	2940	2940	1
414	20230622	133700	267436840	2920	2945	2945	2920	301
415	20230622	133600	266557870	2920	2930	2930	2920	363
416	20230622	133500	265497350	2945	2945	2945	2935	101
417	20230622	133400	265200795	2925	2930	2945	2920	400
418	20230622	133300	264029425	2945	2920	2945	2920	2735
419	20230622	133200	256025995	2920	2925	2925	2920	33
420	20230622	133100	255929490	2930	2930	2930	2930	0
421	20230622	133000	255929490	2930	2930	2930	2930	1
422	20230622	132900	255926560	2925	2925	2925	2925	171
423	20230622	132800	255426385	2925	2925	2925	2925	20
424	20230622	132700	255367885	2925	2925	2925	2925	10
425	20230622	132600	255338635	2920	2920	2920	2920	0
426	20230622	132500	255338635	2920	2920	2920	2920	0
427	20230622	132400	255338635	2920	2920	2920	2920	0
428	20230622	132300	255338635	2920	2915	2920	2915	9728
429	20230622	132200	226940290	2905	2905	2905	2905	34
430	20230622	132100	226841520	2915	2915	2915	2915	10
431	20230622	132000	226812370	2915	2915	2915	2915	0
432	20230622	131900	226812370	2915	2915	2915	2915	0
433	20230622	131800	226812370	2915	2915	2915	2915	0
434	20230622	131700	226812370	2915	2915	2915	2915	0
435	20230622	131600	226812370	2915	2915	2915	2915	50
436	20230622	131500	226666620	2915	2915	2915	2915	0
437	20230622	131400	226666620	2915	2915	2915	2915	0
438	20230622	131300	226666620	2915	2915	2915	2915	0
439	20230622	131200	226666620	2915	2915	2915	2915	0
440	20230622	131100	226666620	2915	2915	2915	2915	0
441	20230622	131000	226666620	2915	2915	2915	2915	0
442	20230622	130900	226666620	2915	2915	2915	2915	0
443	20230622	130800	226666620	2915	2915	2915	2915	0
444	20230622	130700	226666620	2915	2915	2915	2915	0
445	20230622	130600	226666620	2915	2915	2915	2915	0
446	20230622	130500	226666620	2915	2915	2915	2915	0
447	20230622	130400	226666620	2915	2915	2915	2915	0
448	20230622	130300	226666620	2915	2915	2915	2915	0
449	20230622	130200	226666620	2915	2915	2915	2915	0
450	20230622	130100	226666620	2915	2915	2915	2915	39
451	20230622	130000	226552935	2915	2915	2915	2915	0
452	20230622	125900	226552935	2915	2910	2915	2910	10
453	20230622	125800	226523820	2910	2910	2910	2910	0
454	20230622	125700	226523820	2910	2910	2910	2910	1
455	20230622	125600	226520910	2910	2910	2910	2910	0
456	20230622	125500	226520910	2910	2910	2910	2910	0
457	20230622	125400	226520910	2910	2910	2910	2910	0
458	20230622	125300	226520910	2910	2905	2915	2895	4002
459	20230622	125200	214914805	2910	2910	2910	2910	0
460	20230622	125100	214914805	2910	2910	2910	2910	0
461	20230622	125000	214914805	2910	2910	2910	2910	3
462	20230622	124900	214906075	2905	2905	2905	2905	0
463	20230622	124800	214906075	2905	2905	2905	2905	5
464	20230622	124700	214891550	2915	2915	2915	2915	0
465	20230622	124600	214891550	2915	2915	2915	2915	0
466	20230622	124500	214891550	2915	2915	2915	2915	0
467	20230622	124400	214891550	2915	2915	2915	2915	1
468	20230622	124300	214888635	2915	2915	2915	2915	0
469	20230622	124200	214888635	2915	2915	2915	2915	0
470	20230622	124100	214888635	2915	2915	2915	2915	0
471	20230622	124000	214888635	2915	2915	2915	2915	0
472	20230622	123900	214888635	2915	2915	2915	2915	0
473	20230622	123800	214888635	2915	2915	2915	2915	0
474	20230622	123700	214888635	2915	2915	2915	2915	0
475	20230622	123600	214888635	2915	2915	2915	2915	0
476	20230622	123500	214888635	2915	2915	2915	2915	0
477	20230622	123400	214888635	2915	2905	2915	2900	5500
478	20230622	123300	198900230	2910	2910	2910	2910	10
479	20230622	123200	198871130	2905	2905	2905	2905	1032
480	20230622	123100	195873170	2905	2905	2905	2905	0
481	20230622	123000	195873170	2905	2910	2910	2905	963
482	20230622	122900	193075620	2910	2910	2910	2910	0
483	20230622	122800	193075620	2910	2910	2910	2910	0
484	20230622	122700	193075620	2910	2910	2910	2910	0
485	20230622	122600	193075620	2910	2910	2910	2910	0
486	20230622	122500	193075620	2910	2910	2910	2910	0
487	20230622	122400	193075620	2910	2910	2910	2910	0
488	20230622	122300	193075620	2910	2910	2910	2910	0
489	20230622	122200	193075620	2910	2910	2910	2910	0
490	20230622	122100	193075620	2910	2920	2920	2910	75
491	20230622	122000	192857270	2910	2910	2910	2910	34
492	20230622	121900	192758330	2920	2920	2920	2920	0
493	20230622	121800	192758330	2920	2920	2920	2920	0
494	20230622	121700	192758330	2920	2920	2920	2920	3
495	20230622	121600	192749570	2920	2920	2920	2920	0
496	20230622	121500	192749570	2920	2920	2920	2920	0
497	20230622	121400	192749570	2920	2920	2920	2920	0
498	20230622	121300	192749570	2920	2920	2920	2920	0
499	20230622	121200	192749570	2920	2920	2920	2920	0
500	20230622	121100	192749570	2920	2920	2920	2920	0
501	20230622	121000	192749570	2920	2920	2920	2920	0
502	20230622	120900	192749570	2920	2910	2920	2905	551
503	20230622	120800	191147910	2920	2920	2920	2920	0
504	20230622	120700	191147910	2920	2920	2920	2920	0
505	20230622	120600	191147910	2920	2920	2920	2920	52
506	20230622	120500	190996070	2915	2920	2920	2915	402
507	20230622	120400	189824210	2915	2910	2915	2910	2627
508	20230622	120300	182166530	2915	2915	2915	2915	0
509	20230622	120200	182166530	2915	2915	2915	2915	0
510	20230622	120100	182166530	2915	2915	2915	2915	0
511	20230622	120000	182166530	2915	2915	2915	2915	0
512	20230622	115900	182166530	2915	2915	2915	2915	0
513	20230622	115800	182166530	2915	2915	2915	2915	0
514	20230622	115700	182166530	2915	2910	2915	2910	89
515	20230622	115600	181907490	2915	2915	2915	2915	0
516	20230622	115500	181907490	2915	2915	2915	2915	0
517	20230622	115400	181907490	2915	2915	2915	2915	34
518	20230622	115300	181808380	2915	2915	2915	2915	0
519	20230622	115200	181808380	2915	2915	2915	2915	0
520	20230622	115100	181808380	2915	2915	2915	2915	0
521	20230622	115000	181808380	2915	2915	2915	2915	1
522	20230622	114900	181805465	2915	2915	2915	2915	0
523	20230622	114800	181805465	2915	2915	2915	2915	960
524	20230622	114700	179007065	2915	2915	2915	2915	0
525	20230622	114600	179007065	2915	2915	2915	2915	0
526	20230622	114500	179007065	2915	2915	2915	2915	100
527	20230622	114400	178715565	2910	2910	2910	2910	0
528	20230622	114300	178715565	2910	2910	2910	2910	25
529	20230622	114200	178642815	2915	2915	2915	2915	0
530	20230622	114100	178642815	2915	2910	2915	2910	326
531	20230622	114000	177692655	2915	2915	2915	2915	0
532	20230622	113900	177692655	2915	2915	2915	2915	0
533	20230622	113800	177692655	2915	2915	2915	2915	0
534	20230622	113700	177692655	2915	2915	2915	2915	0
535	20230622	113600	177692655	2915	2910	2915	2910	527
536	20230622	113500	176156585	2915	2915	2915	2915	0
537	20230622	113400	176156585	2915	2915	2915	2915	0
538	20230622	113300	176156585	2915	2910	2915	2910	11
539	20230622	113200	176124570	2910	2910	2910	2910	897
540	20230622	113100	173514300	2910	2905	2910	2905	618
541	20230622	113000	171716490	2910	2910	2910	2910	500
542	20230622	112900	170261490	2905	2905	2905	2905	1021
543	20230622	112800	167295485	2910	2905	2910	2905	516
544	20230622	112700	165794005	2910	2910	2910	2910	0
545	20230622	112600	165794005	2910	2910	2910	2910	0
546	20230622	112500	165794005	2910	2910	2910	2910	0
547	20230622	112400	165794005	2910	2910	2910	2910	0
548	20230622	112300	165794005	2910	2910	2910	2910	0
549	20230622	112200	165794005	2910	2910	2910	2910	0
550	20230622	112100	165794005	2910	2910	2910	2905	118
551	20230622	112000	165450695	2905	2910	2910	2905	70
552	20230622	111900	165247095	2910	2910	2910	2910	2
553	20230622	111800	165241275	2895	2895	2895	2895	0
554	20230622	111700	165241275	2895	2900	2900	2895	145
555	20230622	111600	164821320	2910	2910	2910	2910	0
556	20230622	111500	164821320	2910	2900	2910	2900	16
557	20230622	111400	164774900	2900	2900	2900	2900	20
558	20230622	111300	164716900	2910	2910	2910	2910	3
559	20230622	111200	164708170	2910	2910	2910	2910	0
560	20230622	111100	164708170	2910	2910	2910	2910	0
561	20230622	111000	164708170	2910	2910	2910	2910	0
562	20230622	110900	164708170	2910	2910	2910	2910	0
563	20230622	110800	164708170	2910	2910	2910	2910	3
564	20230622	110700	164699440	2910	2900	2910	2900	8
565	20230622	110600	164676220	2910	2900	2910	2895	56
566	20230622	110500	164513820	2910	2910	2910	2910	0
567	20230622	110400	164513820	2910	2910	2910	2910	0
568	20230622	110300	164513820	2910	2910	2910	2895	11008
569	20230622	110200	132553280	2905	2905	2905	2905	1967
570	20230622	110100	126839145	2910	2910	2910	2910	396
571	20230622	110000	125686785	2905	2910	2910	2905	73
572	20230622	105900	125474715	2910	2910	2910	2910	893
573	20230622	105800	122876085	2910	2910	2910	2910	26
574	20230622	105700	122800425	2915	2915	2915	2915	0
575	20230622	105600	122800425	2915	2915	2915	2915	0
576	20230622	105500	122800425	2915	2915	2915	2915	2
577	20230622	105400	122794595	2910	2910	2910	2910	1009
578	20230622	105300	119858405	2915	2915	2915	2915	2
579	20230622	105200	119852575	2910	2910	2910	2910	78
580	20230622	105100	119625595	2915	2915	2915	2915	24
581	20230622	105000	119555635	2925	2925	2925	2925	1
582	20230622	104900	119552710	2910	2915	2915	2910	1000
583	20230622	104800	116641790	2925	2920	2925	2920	4
584	20230622	104700	116630105	2925	2925	2925	2925	0
585	20230622	104600	116630105	2925	2915	2925	2915	3
586	20230622	104500	116621340	2925	2925	2925	2920	64
587	20230622	104400	116434400	2925	2925	2925	2925	0
588	20230622	104300	116434400	2925	2925	2925	2925	0
589	20230622	104200	116434400	2925	2925	2925	2925	1
590	20230622	104100	116431475	2915	2925	2925	2915	51
591	20230622	104000	116282800	2915	2915	2915	2915	0
592	20230622	103900	116282800	2915	2920	2920	2915	60
593	20230622	103800	116107875	2915	2915	2915	2915	0
594	20230622	103700	116107875	2915	2915	2915	2915	0
595	20230622	103600	116107875	2915	2920	2920	2915	68
596	20230622	103500	115909530	2915	2915	2915	2915	0
597	20230622	103400	115909530	2915	2915	2915	2915	4
598	20230622	103300	115897870	2925	2925	2925	2925	0
599	20230622	103200	115897870	2925	2915	2925	2915	32
600	20230622	103100	115804570	2925	2925	2925	2925	0
601	20230622	103000	115804570	2925	2925	2925	2925	1
602	20230622	102900	115801645	2925	2925	2925	2925	1
603	20230622	102800	115798720	2925	2925	2925	2925	0
604	20230622	102700	115798720	2925	2920	2925	2920	410
605	20230622	102600	114601470	2920	2925	2925	2920	125
606	20230622	102500	114235970	2935	2935	2935	2935	0
607	20230622	102400	114235970	2935	2935	2935	2935	0
608	20230622	102300	114235970	2935	2915	2935	2900	19308
609	20230622	102200	57986895	2925	2925	2925	2925	2
610	20230622	102100	57981045	2915	2920	2920	2915	2837
611	20230622	102000	49703725	2925	2930	2930	2925	707
612	20230622	101900	47632355	2935	2935	2935	2935	0
613	20230622	101800	47632355	2935	2925	2935	2925	96
614	20230622	101700	47350605	2920	2920	2920	2920	527
615	20230622	101600	45811765	2925	2925	2925	2925	177
616	20230622	101500	45294040	2935	2935	2935	2930	244
617	20230622	101400	44578900	2945	2945	2945	2945	0
618	20230622	101300	44578900	2945	2945	2945	2945	2
619	20230622	101200	44573010	2935	2935	2935	2935	0
620	20230622	101100	44573010	2935	2935	2935	2935	24
621	20230622	101000	44502570	2935	2935	2935	2935	600
622	20230622	100900	42741570	2945	2945	2945	2945	15
623	20230622	100800	42697395	2935	2935	2945	2935	412
624	20230622	100700	41488155	2935	2935	2935	2935	48
625	20230622	100600	41347275	2945	2945	2945	2945	0
626	20230622	100500	41347275	2945	2945	2945	2945	0
627	20230622	100400	41347275	2945	2945	2945	2945	0
628	20230622	100300	41347275	2945	2945	2945	2945	0
629	20230622	100200	41347275	2945	2945	2945	2945	0
630	20230622	100100	41347275	2945	2945	2945	2945	0
631	20230622	100000	41347275	2945	2945	2945	2945	11
632	20230622	095900	41314880	2930	2945	2945	2930	146
633	20230622	095800	40886345	2945	2945	2945	2945	24
634	20230622	095700	40815665	2945	2945	2945	2945	100
635	20230622	095600	40521165	2945	2945	2945	2945	0
636	20230622	095500	40521165	2945	2945	2945	2945	0
637	20230622	095400	40521165	2945	2945	2945	2945	5
638	20230622	095300	40506440	2945	2945	2945	2945	21
639	20230622	095200	40444595	2945	2945	2945	2945	0
640	20230622	095100	40444595	2945	2945	2945	2945	0
641	20230622	095000	40444595	2945	2945	2945	2945	0
642	20230622	094900	40444595	2945	2940	2945	2940	3
643	20230622	094800	40435770	2945	2930	2945	2930	55
644	20230622	094700	40274585	2935	2935	2935	2935	21
645	20230622	094600	40212950	2930	2930	2930	2930	0
646	20230622	094500	40212950	2930	2930	2930	2930	0
647	20230622	094400	40212950	2930	2935	2935	2930	300
648	20230622	094300	39333835	2950	2950	2950	2950	4
649	20230622	094200	39322035	2940	2940	2940	2935	104
650	20230622	094100	39016740	2940	2935	2940	2935	63
651	20230622	094000	38831805	2935	2935	2935	2935	87
652	20230622	093900	38576460	2930	2935	2935	2930	620
653	20230622	093800	36759695	2935	2935	2935	2935	54
654	20230622	093700	36601205	2935	2935	2935	2930	126
655	20230622	093600	36231400	2930	2930	2930	2930	3
656	20230622	093500	36222610	2935	2935	2935	2935	21
657	20230622	093400	36160975	2935	2935	2935	2935	3
658	20230622	093300	36152170	2935	2935	2935	2935	0
659	20230622	093200	36152170	2935	2935	2935	2935	0
660	20230622	093100	36152170	2935	2945	2945	2935	428
661	20230622	093000	34895600	2945	2945	2945	2945	0
662	20230622	092900	34895600	2945	2945	2945	2945	21
663	20230622	092800	34833755	2940	2940	2945	2940	74
664	20230622	092700	34616190	2945	2945	2945	2945	4
665	20230622	092600	34604410	2945	2945	2945	2940	72
666	20230622	092500	34392620	2940	2945	2945	2940	48
667	20230622	092400	34251365	2945	2945	2945	2945	3
668	20230622	092300	34242530	2935	2935	2935	2935	0
669	20230622	092200	34242530	2935	2940	2940	2935	263
670	20230622	092100	33470610	2945	2945	2945	2945	3
671	20230622	092000	33461775	2945	2950	2950	2945	132
672	20230622	091900	33072405	2950	2950	2950	2950	27
673	20230622	091800	32992755	2950	2935	2950	2935	34
674	20230622	091700	32892785	2950	2950	2950	2950	28
675	20230622	091600	32810185	2935	2935	2935	2935	23
676	20230622	091500	32742680	2950	2950	2950	2950	0
677	20230622	091400	32742680	2950	2950	2950	2950	10
678	20230622	091300	32713180	2950	2945	2950	2945	181
679	20230622	091200	32180105	2920	2930	2930	2920	4042
680	20230622	091100	20375310	2950	2945	2950	2945	494
681	20230622	091000	18920220	2950	2950	2950	2950	0
682	20230622	090900	18920220	2950	2950	2950	2950	3
683	20230622	090800	18911370	2950	2945	2950	2935	13
684	20230622	090700	18873070	2950	2950	2950	2950	0
685	20230622	090600	18873070	2950	2945	2950	2945	14
686	20230622	090500	18831825	2945	2945	2945	2945	2
687	20230622	090400	18825935	2950	2950	2950	2920	2456
688	20230622	090300	11642945	2950	2950	2950	2950	2
689	20230622	090200	11637045	2930	2950	2950	2930	527
690	20230622	090100	10084995	2950	2935	2950	2935	125
691	20230622	090000	9717775	2930	2930	2935	2930	590