KissMeData/143160/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190500	558605940	19650	19650	19650	19650	1048
3	20230622	190400	558605940	19650	19650	19650	19650	0
4	20230622	190300	558605940	19650	19650	19650	19650	0
5	20230622	190200	558605940	19650	19650	19650	19650	0
6	20230622	190100	558605940	19650	19650	19650	19650	0
7	20230622	190000	558605940	19650	19650	19650	19650	0
8	20230622	185900	558605940	19650	19650	19650	19650	0
9	20230622	185800	558605940	19650	19650	19650	19650	0
10	20230622	185700	558605940	19650	19650	19650	19650	0
11	20230622	185600	558605940	19650	19650	19650	19650	0
12	20230622	185500	558605940	19650	19650	19650	19650	0
13	20230622	185400	558605940	19650	19650	19650	19650	0
14	20230622	185300	558605940	19650	19650	19650	19650	0
15	20230622	185200	558605940	19650	19650	19650	19650	0
16	20230622	185100	558605940	19650	19650	19650	19650	0
17	20230622	185000	558605940	19650	19650	19650	19650	0
18	20230622	184900	558605940	19650	19650	19650	19650	0
19	20230622	184800	558605940	19650	19650	19650	19650	0
20	20230622	184700	558605940	19650	19650	19650	19650	0
21	20230622	184600	558605940	19650	19650	19650	19650	0
22	20230622	184500	558605940	19650	19650	19650	19650	0
23	20230622	184400	558605940	19650	19650	19650	19650	0
24	20230622	184300	558605940	19650	19650	19650	19650	0
25	20230622	184200	558605940	19650	19650	19650	19650	0
26	20230622	184100	558605940	19650	19650	19650	19650	0
27	20230622	184000	558605940	19650	19650	19650	19650	0
28	20230622	183900	558605940	19650	19650	19650	19650	0
29	20230622	183800	558605940	19650	19650	19650	19650	0
30	20230622	183700	558605940	19650	19650	19650	19650	0
31	20230622	183600	558605940	19650	19650	19650	19650	0
32	20230622	183500	558605940	19650	19650	19650	19650	1048
33	20230622	183400	558605940	19650	19650	19650	19650	0
34	20230622	183300	558605940	19650	19650	19650	19650	0
35	20230622	183200	558605940	19650	19650	19650	19650	0
36	20230622	183100	558605940	19650	19650	19650	19650	0
37	20230622	183000	558605940	19650	19650	19650	19650	0
38	20230622	182900	558605940	19650	19650	19650	19650	0
39	20230622	182800	558605940	19650	19650	19650	19650	0
40	20230622	182700	558605940	19650	19650	19650	19650	0
41	20230622	182600	558605940	19650	19650	19650	19650	0
42	20230622	182500	558605940	19650	19650	19650	19650	0
43	20230622	182400	558605940	19650	19650	19650	19650	0
44	20230622	182300	558605940	19650	19650	19650	19650	0
45	20230622	182200	558605940	19650	19650	19650	19650	0
46	20230622	182100	558605940	19650	19650	19650	19650	0
47	20230622	182000	558605940	19650	19650	19650	19650	0
48	20230622	181900	558605940	19650	19650	19650	19650	0
49	20230622	181800	558605940	19650	19650	19650	19650	0
50	20230622	181700	558605940	19650	19650	19650	19650	0
51	20230622	181600	558605940	19650	19650	19650	19650	0
52	20230622	181500	558605940	19650	19650	19650	19650	0
53	20230622	181400	558605940	19650	19650	19650	19650	0
54	20230622	181300	558605940	19650	19650	19650	19650	0
55	20230622	181200	558605940	19650	19650	19650	19650	0
56	20230622	181100	558605940	19650	19650	19650	19650	0
57	20230622	181000	558605940	19650	19650	19650	19650	0
58	20230622	180900	558605940	19650	19650	19650	19650	0
59	20230622	180800	558605940	19650	19650	19650	19650	0
60	20230622	180700	558605940	19650	19650	19650	19650	0
61	20230622	180600	558605940	19650	19650	19650	19650	0
62	20230622	180500	558605940	19650	19650	19650	19650	1048
63	20230622	180400	558605940	19650	19650	19650	19650	0
64	20230622	180300	558605940	19650	19650	19650	19650	0
65	20230622	180200	558605940	19650	19650	19650	19650	0
66	20230622	180100	558605940	19650	19650	19650	19650	0
67	20230622	180000	558605940	19650	19650	19650	19650	0
68	20230622	175900	558605940	19650	19650	19650	19650	0
69	20230622	175800	558605940	19650	19650	19650	19650	0
70	20230622	175700	558605940	19650	19650	19650	19650	0
71	20230622	175600	558605940	19650	19650	19650	19650	0
72	20230622	175500	558605940	19650	19650	19650	19650	0
73	20230622	175400	558605940	19650	19650	19650	19650	0
74	20230622	175300	558605940	19650	19650	19650	19650	0
75	20230622	175200	558605940	19650	19650	19650	19650	0
76	20230622	175100	558605940	19650	19650	19650	19650	0
77	20230622	175000	558605940	19650	19650	19650	19650	0
78	20230622	174900	558605940	19650	19650	19650	19650	0
79	20230622	174800	558605940	19650	19650	19650	19650	0
80	20230622	174700	558605940	19650	19650	19650	19650	0
81	20230622	174600	558605940	19650	19650	19650	19650	0
82	20230622	174500	558605940	19650	19650	19650	19650	0
83	20230622	174400	558605940	19650	19650	19650	19650	0
84	20230622	174300	558605940	19650	19650	19650	19650	0
85	20230622	174200	558605940	19650	19650	19650	19650	0
86	20230622	174100	558605940	19650	19650	19650	19650	0
87	20230622	174000	558605940	19650	19650	19650	19650	0
88	20230622	173900	558605940	19650	19650	19650	19650	0
89	20230622	173800	558605940	19650	19650	19650	19650	0
90	20230622	173700	558605940	19650	19650	19650	19650	0
91	20230622	173600	558605940	19650	19650	19650	19650	0
92	20230622	173500	558605940	19650	19650	19650	19650	1048
93	20230622	173400	558605940	19650	19650	19650	19650	0
94	20230622	173300	558605940	19650	19650	19650	19650	0
95	20230622	173200	558605940	19650	19650	19650	19650	0
96	20230622	173100	558605940	19650	19650	19650	19650	0
97	20230622	173000	558605940	19650	19650	19650	19650	0
98	20230622	172900	558605940	19650	19650	19650	19650	0
99	20230622	172800	558605940	19650	19650	19650	19650	0
100	20230622	172700	558605940	19650	19650	19650	19650	0
101	20230622	172600	558605940	19650	19650	19650	19650	0
102	20230622	172500	558605940	19650	19650	19650	19650	0
103	20230622	172400	558605940	19650	19650	19650	19650	0
104	20230622	172300	558605940	19650	19650	19650	19650	0
105	20230622	172200	558605940	19650	19650	19650	19650	0
106	20230622	172100	558605940	19650	19650	19650	19650	0
107	20230622	172000	558605940	19650	19650	19650	19650	0
108	20230622	171900	558605940	19650	19650	19650	19650	0
109	20230622	171800	558605940	19650	19650	19650	19650	0
110	20230622	171700	558605940	19650	19650	19650	19650	0
111	20230622	171600	558605940	19650	19650	19650	19650	0
112	20230622	171500	558605940	19650	19650	19650	19650	0
113	20230622	171400	558605940	19650	19650	19650	19650	0
114	20230622	171300	558605940	19650	19650	19650	19650	0
115	20230622	171200	558605940	19650	19650	19650	19650	0
116	20230622	171100	558605940	19650	19650	19650	19650	0
117	20230622	171000	558605940	19650	19650	19650	19650	0
118	20230622	170900	558605940	19650	19650	19650	19650	0
119	20230622	170800	558605940	19650	19650	19650	19650	0
120	20230622	170700	558605940	19650	19650	19650	19650	0
121	20230622	170600	558605940	19650	19650	19650	19650	0
122	20230622	170500	558605940	19650	19650	19650	19650	1048
123	20230622	170400	558605940	19650	19650	19650	19650	0
124	20230622	170300	558605940	19650	19650	19650	19650	0
125	20230622	170200	558605940	19650	19650	19650	19650	0
126	20230622	170100	558605940	19650	19650	19650	19650	0
127	20230622	170000	558605940	19650	19650	19650	19650	0
128	20230622	165900	558605940	19650	19650	19650	19650	0
129	20230622	165800	558605940	19650	19650	19650	19650	0
130	20230622	165700	558605940	19650	19650	19650	19650	0
131	20230622	165600	558605940	19650	19650	19650	19650	0
132	20230622	165500	558605940	19650	19650	19650	19650	0
133	20230622	165400	558605940	19650	19650	19650	19650	0
134	20230622	165300	558605940	19650	19650	19650	19650	0
135	20230622	165200	558605940	19650	19650	19650	19650	0
136	20230622	165100	558605940	19650	19650	19650	19650	0
137	20230622	165000	558605940	19650	19650	19650	19650	0
138	20230622	164900	558605940	19650	19650	19650	19650	0
139	20230622	164800	558605940	19650	19650	19650	19650	0
140	20230622	164700	558605940	19650	19650	19650	19650	0
141	20230622	164600	558605940	19650	19650	19650	19650	0
142	20230622	164500	558605940	19650	19650	19650	19650	0
143	20230622	164400	558605940	19650	19650	19650	19650	0
144	20230622	164300	558605940	19650	19650	19650	19650	0
145	20230622	164200	558605940	19650	19650	19650	19650	0
146	20230622	164100	558605940	19650	19650	19650	19650	0
147	20230622	164000	558605940	19650	19650	19650	19650	0
148	20230622	163900	558605940	19650	19650	19650	19650	0
149	20230622	163800	558605940	19650	19650	19650	19650	0
150	20230622	163700	558605940	19650	19650	19650	19650	0
151	20230622	163600	558605940	19650	19650	19650	19650	0
152	20230622	163500	558605940	19650	19650	19650	19650	1048
153	20230622	163400	558605940	19650	19650	19650	19650	0
154	20230622	163300	558605940	19650	19650	19650	19650	0
155	20230622	163200	558605940	19650	19650	19650	19650	0
156	20230622	163100	558605940	19650	19650	19650	19650	0
157	20230622	163000	558605940	19650	19650	19650	19650	0
158	20230622	162900	558605940	19650	19650	19650	19650	0
159	20230622	162800	558605940	19650	19650	19650	19650	0
160	20230622	162700	558605940	19650	19650	19650	19650	0
161	20230622	162600	558605940	19650	19650	19650	19650	0
162	20230622	162500	558605940	19650	19650	19650	19650	0
163	20230622	162400	558605940	19650	19650	19650	19650	0
164	20230622	162300	558605940	19650	19650	19650	19650	0
165	20230622	162200	558605940	19650	19650	19650	19650	0
166	20230622	162100	558605940	19650	19650	19650	19650	0
167	20230622	162000	558605940	19650	19650	19650	19650	0
168	20230622	161900	558605940	19650	19650	19650	19650	0
169	20230622	161800	558605940	19650	19650	19650	19650	0
170	20230622	161700	558605940	19650	19650	19650	19650	0
171	20230622	161600	558605940	19650	19650	19650	19650	0
172	20230622	161500	558605940	19650	19650	19650	19650	0
173	20230622	161400	558605940	19650	19650	19650	19650	0
174	20230622	161300	558605940	19650	19650	19650	19650	0
175	20230622	161200	558605940	19650	19650	19650	19650	0
176	20230622	161100	558605940	19650	19650	19650	19650	0
177	20230622	161000	558605940	19650	19650	19650	19650	0
178	20230622	160900	558605940	19650	19650	19650	19650	0
179	20230622	160800	558605940	19650	19650	19650	19650	0
180	20230622	160700	558605940	19650	19650	19650	19650	0
181	20230622	160600	558605940	19650	19650	19650	19650	0
182	20230622	160500	558605940	19650	19650	19650	19650	1048
183	20230622	160400	558605940	19650	19650	19650	19650	0
184	20230622	160300	558605940	19650	19650	19650	19650	0
185	20230622	160200	558605940	19650	19650	19650	19650	0
186	20230622	160100	558605940	19650	19650	19650	19650	0
187	20230622	160000	558605940	19650	19650	19650	19650	0
188	20230622	155900	558605940	19650	19650	19650	19650	0
189	20230622	155800	558605940	19650	19650	19650	19650	0
190	20230622	155700	558605940	19650	19650	19650	19650	0
191	20230622	155600	558605940	19650	19650	19650	19650	0
192	20230622	155500	558605940	19650	19650	19650	19650	0
193	20230622	155400	558605940	19650	19650	19650	19650	0
194	20230622	155300	558605940	19650	19650	19650	19650	0
195	20230622	155200	558605940	19650	19650	19650	19650	0
196	20230622	155100	558605940	19650	19650	19650	19650	0
197	20230622	155000	558605940	19650	19650	19650	19650	0
198	20230622	154900	558605940	19650	19650	19650	19650	0
199	20230622	154800	558605940	19650	19650	19650	19650	0
200	20230622	154700	558605940	19650	19650	19650	19650	0
201	20230622	154600	558605940	19650	19650	19650	19650	0
202	20230622	154500	558605940	19650	19650	19650	19650	0
203	20230622	154400	558605940	19650	19650	19650	19650	0
204	20230622	154300	558605940	19650	19650	19650	19650	0
205	20230622	154200	558605940	19650	19650	19650	19650	0
206	20230622	154100	558605940	19650	19650	19650	19650	0
207	20230622	154000	558605940	19650	19650	19650	19650	0
208	20230622	153900	558605940	19650	19650	19650	19650	0
209	20230622	153800	558605940	19650	19650	19650	19650	0
210	20230622	153700	558605940	19650	19650	19650	19650	0
211	20230622	153600	558605940	19650	19650	19650	19650	0
212	20230622	153500	558605940	19650	19650	19650	19650	1048
213	20230622	153400	558605940	19650	19650	19650	19650	0
214	20230622	153300	558605940	19650	19650	19650	19650	0
215	20230622	153200	558605940	19650	19650	19650	19650	0
216	20230622	153100	558605940	19650	19650	19650	19650	0
217	20230622	153000	558605940	19650	19650	19650	19650	1048
218	20230622	152900	538012740	19680	19680	19680	19680	0
219	20230622	152800	538012740	19680	19680	19680	19680	0
220	20230622	152700	538012740	19680	19680	19680	19680	0
221	20230622	152600	538012740	19680	19680	19680	19680	0
222	20230622	152500	538012740	19680	19680	19680	19680	0
223	20230622	152400	538012740	19680	19680	19680	19680	0
224	20230622	152300	538012740	19680	19680	19680	19680	0
225	20230622	152200	538012740	19680	19680	19680	19680	0
226	20230622	152100	538012740	19680	19680	19680	19680	0
227	20230622	152000	538012740	19680	19680	19680	19680	0
228	20230622	151900	538012740	19680	19680	19680	19680	51
229	20230622	151800	537009060	19670	19680	19680	19650	626
230	20230622	151700	524694660	19680	19680	19680	19680	4
231	20230622	151600	524615940	19690	19690	19690	19690	0
232	20230622	151500	524615940	19690	19700	19700	19690	200
233	20230622	151400	520676940	19700	19680	19700	19680	54
234	20230622	151300	519613220	19700	19700	19700	19700	5
235	20230622	151200	519514720	19680	19680	19700	19680	187
236	20230622	151100	515834460	19690	19700	19700	19690	108
237	20230622	151000	513706910	19710	19730	19730	19710	392
238	20230622	150900	505978570	19730	19730	19730	19730	0
239	20230622	150800	505978570	19730	19730	19730	19730	0
240	20230622	150700	505978570	19730	19730	19730	19730	30
241	20230622	150600	505386670	19790	19790	19790	19790	0
242	20230622	150500	505386670	19790	19790	19790	19790	0
243	20230622	150400	505386670	19790	19790	19790	19790	10
244	20230622	150300	505188770	19820	19820	19820	19820	0
245	20230622	150200	505188770	19820	19780	19820	19780	167
246	20230622	150100	501885470	19780	19780	19780	19780	0
247	20230622	150000	501885470	19780	19730	19780	19730	156
248	20230622	145900	498805790	19700	19700	19700	19700	119
249	20230622	145800	496461490	19700	19700	19700	19700	0
250	20230622	145700	496461490	19700	19700	19700	19700	0
251	20230622	145600	496461490	19700	19700	19700	19700	7
252	20230622	145500	496323590	19680	19680	19680	19680	5
253	20230622	145400	496225190	19680	19660	19680	19660	209
254	20230622	145300	492116070	19680	19680	19700	19680	4
255	20230622	145200	492037330	19700	19680	19700	19680	2
256	20230622	145100	491997950	19670	19680	19680	19670	13
257	20230622	145000	491742130	19680	19680	19680	19680	214
258	20230622	144900	487530610	19680	19680	19680	19680	0
259	20230622	144800	487530610	19680	19680	19680	19680	2
260	20230622	144700	487491250	19700	19700	19700	19700	0
261	20230622	144600	487491250	19700	19700	19700	19700	1
262	20230622	144500	487471550	19680	19680	19680	19680	0
263	20230622	144400	487471550	19680	19680	19680	19680	1
264	20230622	144300	487451870	19680	19680	19680	19680	0
265	20230622	144200	487451870	19680	19680	19680	19680	0
266	20230622	144100	487451870	19680	19680	19680	19680	2
267	20230622	144000	487412510	19680	19680	19680	19680	65
268	20230622	143900	486133310	19680	19680	19680	19680	5
269	20230622	143800	486034910	19680	19680	19680	19680	0
270	20230622	143700	486034910	19680	19680	19680	19680	0
271	20230622	143600	486034910	19680	19680	19680	19680	1
272	20230622	143500	486015230	19680	19670	19700	19670	15
273	20230622	143400	485720110	19670	19670	19670	19670	0
274	20230622	143300	485720110	19670	19670	19670	19670	97
275	20230622	143200	483812120	19670	19670	19670	19670	10
276	20230622	143100	483615420	19670	19670	19670	19670	6
277	20230622	143000	483497400	19670	19660	19670	19660	15
278	20230622	142900	483202490	19670	19670	19670	19670	50
279	20230622	142800	482218990	19670	19670	19670	19670	89
280	20230622	142700	480468360	19660	19660	19660	19660	1
281	20230622	142600	480448700	19650	19680	19680	19650	293
282	20230622	142500	474690530	19680	19670	19680	19670	20
283	20230622	142400	474297090	19660	19660	19660	19660	23
284	20230622	142300	473844910	19670	19670	19670	19670	0
285	20230622	142200	473844910	19670	19670	19670	19670	0
286	20230622	142100	473844910	19670	19670	19670	19670	0
287	20230622	142000	473844910	19670	19680	19680	19650	65
288	20230622	141900	472567410	19670	19670	19670	19670	100
289	20230622	141800	470600410	19670	19670	19670	19670	50
290	20230622	141700	469616910	19670	19660	19670	19660	221
291	20230622	141600	465271850	19660	19660	19660	19660	93
292	20230622	141500	463443470	19660	19660	19670	19650	67
293	20230622	141400	462126640	19670	19660	19670	19650	163
294	20230622	141300	458923080	19650	19690	19690	19650	1925
295	20230622	141200	421069700	19690	19690	19690	19690	5
296	20230622	141100	420971250	19700	19700	19700	19700	1
297	20230622	141000	420951550	19700	19700	19700	19700	115
298	20230622	140900	418686050	19710	19710	19710	19710	0
299	20230622	140800	418686050	19710	19710	19710	19710	0
300	20230622	140700	418686050	19710	19710	19710	19710	3
301	20230622	140600	418626920	19710	19710	19710	19710	13
302	20230622	140500	418370690	19700	19700	19700	19700	55
303	20230622	140400	417287190	19700	19700	19700	19700	93
304	20230622	140300	415455090	19700	19690	19700	19690	2
305	20230622	140200	415415700	19790	19700	19790	19690	1110
306	20230622	140100	393549030	19700	19720	19720	19700	202
307	20230622	140000	389568940	19710	19710	19730	19710	166
308	20230622	135900	386297060	19760	19750	19770	19710	3271
309	20230622	135800	321771390	19750	19770	19770	19750	56
310	20230622	135700	320664610	19780	19810	19810	19780	453
311	20230622	135600	311699440	19810	19810	19810	19810	0
312	20230622	135500	311699440	19810	19810	19810	19810	0
313	20230622	135400	311699440	19810	19810	19810	19810	1
314	20230622	135300	311679630	19840	19840	19840	19840	0
315	20230622	135200	311679630	19840	19840	19840	19840	0
316	20230622	135100	311679630	19840	19810	19840	19810	2
317	20230622	135000	311639980	19810	19810	19810	19810	26
318	20230622	134900	311124920	19810	19810	19810	19810	0
319	20230622	134800	311124920	19810	19810	19810	19810	0
320	20230622	134700	311124920	19810	19810	19810	19810	0
321	20230622	134600	311124920	19810	19810	19810	19810	0
322	20230622	134500	311124920	19810	19810	19810	19810	0
323	20230622	134400	311124920	19810	19820	19820	19810	54
324	20230622	134300	310054680	19820	19840	19840	19820	55
325	20230622	134200	308963500	19840	19840	19840	19840	0
326	20230622	134100	308963500	19840	19840	19840	19840	0
327	20230622	134000	308963500	19840	19830	19840	19830	11
328	20230622	133900	308745360	19830	19830	19830	19830	0
329	20230622	133800	308745360	19830	19830	19830	19830	0
330	20230622	133700	308745360	19830	19830	19830	19830	0
331	20230622	133600	308745360	19830	19830	19830	19830	0
332	20230622	133500	308745360	19830	19830	19830	19830	0
333	20230622	133400	308745360	19830	19830	19830	19830	0
334	20230622	133300	308745360	19830	19830	19830	19830	20
335	20230622	133200	308348760	19850	19850	19850	19850	0
336	20230622	133100	308348760	19850	19850	19850	19850	0
337	20230622	133000	308348760	19850	19850	19850	19850	0
338	20230622	132900	308348760	19850	19850	19850	19850	0
339	20230622	132800	308348760	19850	19850	19850	19850	1
340	20230622	132700	308328910	19850	19850	19850	19850	0
341	20230622	132600	308328910	19850	19850	19850	19850	0
342	20230622	132500	308328910	19850	19850	19850	19850	0
343	20230622	132400	308328910	19850	19850	19850	19850	0
344	20230622	132300	308328910	19850	19850	19850	19850	4
345	20230622	132200	308249510	19860	19860	19860	19860	5
346	20230622	132100	308150210	19870	19870	19870	19870	1
347	20230622	132000	308130340	19870	19870	19870	19870	10
348	20230622	131900	307931640	19880	19880	19880	19880	1
349	20230622	131800	307911760	19790	19790	19790	19790	3
350	20230622	131700	307852390	19890	19880	19890	19790	202
351	20230622	131600	303836880	19880	19810	19880	19810	267
352	20230622	131500	298535650	19790	19790	19790	19790	5
353	20230622	131400	298436700	19770	19770	19770	19770	0
354	20230622	131300	298436700	19770	19770	19770	19770	0
355	20230622	131200	298436700	19770	19770	19770	19770	6
356	20230622	131100	298318080	19750	19800	19820	19750	268
357	20230622	131000	293021870	19800	19800	19800	19800	14
358	20230622	130900	292744670	19800	19800	19800	19800	5
359	20230622	130800	292645670	19790	19790	19790	19790	200
360	20230622	130700	288687670	19790	19790	19790	19790	0
361	20230622	130600	288687670	19790	19790	19790	19790	0
362	20230622	130500	288687670	19790	19790	19790	19790	0
363	20230622	130400	288687670	19790	19790	19790	19790	0
364	20230622	130300	288687670	19790	19790	19790	19790	0
365	20230622	130200	288687670	19790	19790	19790	19790	0
366	20230622	130100	288687670	19790	19790	19790	19790	181
367	20230622	130000	285105680	19790	19790	19790	19790	10
368	20230622	125900	284907780	19790	19790	19790	19790	53
369	20230622	125800	283858910	19790	19790	19790	19790	0
370	20230622	125700	283858910	19790	19790	19790	19790	0
371	20230622	125600	283858910	19790	19790	19790	19790	0
372	20230622	125500	283858910	19790	19790	19790	19790	0
373	20230622	125400	283858910	19790	19780	19790	19780	45
374	20230622	125300	282968560	19790	19790	19790	19790	30
375	20230622	125200	282374860	19790	19790	19790	19790	100
376	20230622	125100	280395860	19790	19790	19790	19790	0
377	20230622	125000	280395860	19790	19790	19790	19790	2
378	20230622	124900	280356280	19800	19800	19800	19800	0
379	20230622	124800	280356280	19800	19800	19800	19800	0
380	20230622	124700	280356280	19800	19770	19800	19770	186
381	20230622	124600	276673900	19730	19790	19790	19730	610
382	20230622	124500	264614220	19790	19790	19790	19790	0
383	20230622	124400	264614220	19790	19790	19790	19790	0
384	20230622	124300	264614220	19790	19820	19820	19790	196
385	20230622	124200	260733080	19810	19810	19810	19810	0
386	20230622	124100	260733080	19810	19810	19810	19810	2
387	20230622	124000	260693460	19800	19800	19800	19800	0
388	20230622	123900	260693460	19800	19800	19800	19800	0
389	20230622	123800	260693460	19800	19800	19800	19800	1
390	20230622	123700	260673660	19900	19900	19900	19900	0
391	20230622	123600	260673660	19900	19900	19900	19900	0
392	20230622	123500	260673660	19900	19900	19900	19900	0
393	20230622	123400	260673660	19900	19830	19900	19830	6
394	20230622	123300	260554420	19830	19790	19830	19790	331
395	20230622	123200	254002410	19780	19780	19780	19780	1
396	20230622	123100	253982630	19790	19780	19790	19780	32
397	20230622	123000	253349600	19770	19780	19780	19770	83
398	20230622	122900	251707940	19790	19790	19790	19790	0
399	20230622	122800	251707940	19790	19810	19810	19790	1114
400	20230622	122700	229644170	19820	19830	19830	19820	958
401	20230622	122600	210649020	19830	19830	19830	19830	120
402	20230622	122500	208269420	19830	19840	19840	19830	444
403	20230622	122400	199463120	19850	19850	19850	19850	80
404	20230622	122300	197875120	19850	19850	19850	19850	20
405	20230622	122200	197478120	19860	19860	19860	19860	0
406	20230622	122100	197478120	19860	19860	19860	19860	3
407	20230622	122000	197418540	19840	19850	19850	19840	388
408	20230622	121900	189716780	19860	19860	19860	19860	0
409	20230622	121800	189716780	19860	19860	19860	19860	94
410	20230622	121700	187849940	19860	19860	19860	19850	845
411	20230622	121600	171075580	19860	19880	19880	19860	344
412	20230622	121500	164242540	19870	19870	19870	19860	90
413	20230622	121400	162455010	19890	19890	19890	19890	2
414	20230622	121300	162415230	19880	19900	19900	19880	1306
415	20230622	121200	136427300	19910	19950	19950	19910	1028
416	20230622	121100	115937140	19950	19950	19950	19950	0
417	20230622	121000	115937140	19950	19950	19950	19950	0
418	20230622	120900	115937140	19950	19950	19950	19950	0
419	20230622	120800	115937140	19950	19950	19950	19950	0
420	20230622	120700	115937140	19950	19950	19950	19950	0
421	20230622	120600	115937140	19950	19960	19960	19950	86
422	20230622	120500	114221080	19960	19960	19960	19960	0
423	20230622	120400	114221080	19960	19960	19960	19960	0
424	20230622	120300	114221080	19960	19990	19990	19960	64
425	20230622	120200	112942140	19990	19990	19990	19990	0
426	20230622	120100	112942140	19990	19990	19990	19990	0
427	20230622	120000	112942140	19990	19990	19990	19990	0
428	20230622	115900	112942140	19990	19990	19990	19990	0
429	20230622	115800	112942140	19990	19990	19990	19990	0
430	20230622	115700	112942140	19990	19990	19990	19990	0
431	20230622	115600	112942140	19990	19990	19990	19990	0
432	20230622	115500	112942140	19990	19990	19990	19990	0
433	20230622	115400	112942140	19990	19990	19990	19990	0
434	20230622	115300	112942140	19990	19990	19990	19990	5
435	20230622	115200	112842190	19990	19990	19990	19990	1
436	20230622	115100	112822200	19990	19990	19990	19990	0
437	20230622	115000	112822200	19990	19990	19990	19990	1
438	20230622	114900	112802210	19980	19980	19980	19980	2
439	20230622	114800	112762250	19980	19980	19980	19980	1
440	20230622	114700	112742270	19950	19950	19950	19950	0
441	20230622	114600	112742270	19950	19950	19950	19950	0
442	20230622	114500	112742270	19950	19950	19950	19950	0
443	20230622	114400	112742270	19950	19950	19950	19950	0
444	20230622	114300	112742270	19950	19950	19950	19950	25
445	20230622	114200	112243520	19950	19950	19950	19950	0
446	20230622	114100	112243520	19950	19950	19950	19950	0
447	20230622	114000	112243520	19950	19950	19950	19950	0
448	20230622	113900	112243520	19950	19950	19950	19950	0
449	20230622	113800	112243520	19950	19950	19950	19950	0
450	20230622	113700	112243520	19950	19950	19950	19950	0
451	20230622	113600	112243520	19950	19950	19950	19950	0
452	20230622	113500	112243520	19950	19950	19950	19950	0
453	20230622	113400	112243520	19950	19950	19950	19950	1
454	20230622	113300	112223570	19950	19950	19950	19950	0
455	20230622	113200	112223570	19950	19950	19950	19950	0
456	20230622	113100	112223570	19950	19950	19950	19950	0
457	20230622	113000	112223570	19950	19950	19950	19950	29
458	20230622	112900	111645020	19950	19950	19950	19950	1
459	20230622	112800	111625070	19950	19950	19950	19950	0
460	20230622	112700	111625070	19950	19950	19950	19950	16
461	20230622	112600	111305870	19940	19940	19940	19940	0
462	20230622	112500	111305870	19940	19940	19940	19940	0
463	20230622	112400	111305870	19940	19940	19940	19940	0
464	20230622	112300	111305870	19940	19960	19960	19940	50
465	20230622	112200	110308370	19970	19970	19970	19970	0
466	20230622	112100	110308370	19970	19970	19970	19970	0
467	20230622	112000	110308370	19970	19970	19970	19970	18
468	20230622	111900	109948910	20000	20000	20000	20000	0
469	20230622	111800	109948910	20000	20000	20000	20000	0
470	20230622	111700	109948910	20000	20000	20000	20000	0
471	20230622	111600	109948910	20000	20000	20000	20000	0
472	20230622	111500	109948910	20000	20000	20000	20000	0
473	20230622	111400	109948910	20000	20000	20000	20000	0
474	20230622	111300	109948910	20000	20000	20000	20000	0
475	20230622	111200	109948910	20000	20000	20000	20000	0
476	20230622	111100	109948910	20000	20000	20000	20000	1
477	20230622	111000	109928910	19950	19940	19950	19940	485
478	20230622	110900	100253260	19940	19940	19940	19940	0
479	20230622	110800	100253260	19940	19940	19940	19940	0
480	20230622	110700	100253260	19940	19940	19940	19940	0
481	20230622	110600	100253260	19940	19940	19940	19940	0
482	20230622	110500	100253260	19940	19940	19940	19940	1
483	20230622	110400	100233320	19930	19930	19930	19930	2
484	20230622	110300	100193460	19930	19940	19940	19930	144
485	20230622	110200	97323530	19930	19930	19930	19930	0
486	20230622	110100	97323530	19930	19930	19930	19930	0
487	20230622	110000	97323530	19930	19930	19930	19930	2
488	20230622	105900	97283670	19930	19930	19930	19930	0
489	20230622	105800	97283670	19930	19930	19930	19930	0
490	20230622	105700	97283670	19930	19970	19970	19930	911
491	20230622	105600	79105840	19990	19990	19990	19990	0
492	20230622	105500	79105840	19990	19990	19990	19990	13
493	20230622	105400	78845970	19990	19990	19990	19990	0
494	20230622	105300	78845970	19990	19990	19990	19990	10
495	20230622	105200	78646070	19990	19990	19990	19990	0
496	20230622	105100	78646070	19990	19950	19990	19950	2
497	20230622	105000	78606130	19960	19960	19960	19960	0
498	20230622	104900	78606130	19960	19960	19960	19960	0
499	20230622	104800	78606130	19960	19960	19960	19960	0
500	20230622	104700	78606130	19960	19960	19960	19960	0
501	20230622	104600	78606130	19960	19960	19960	19960	0
502	20230622	104500	78606130	19960	19960	19960	19960	7
503	20230622	104400	78466410	19960	19960	19970	19960	5
504	20230622	104300	78366600	19950	19950	19950	19950	0
505	20230622	104200	78366600	19950	19950	19950	19950	0
506	20230622	104100	78366600	19950	19950	19950	19950	0
507	20230622	104000	78366600	19950	19950	19950	19950	0
508	20230622	103900	78366600	19950	19950	19950	19950	10
509	20230622	103800	78167100	19950	19950	19950	19950	0
510	20230622	103700	78167100	19950	19970	19990	19950	62
511	20230622	103600	76930130	19950	19950	19950	19950	0
512	20230622	103500	76930130	19950	19950	19950	19950	1
513	20230622	103400	76910180	19950	19950	19950	19950	1
514	20230622	103300	76890230	19950	19950	19950	19950	51
515	20230622	103200	75872780	19950	19950	19950	19950	0
516	20230622	103100	75872780	19950	19950	19950	19950	1
517	20230622	103000	75852830	19950	19950	19950	19950	60
518	20230622	102900	74655830	19960	19970	19970	19960	147
519	20230622	102800	71721290	19990	19990	19990	19990	0
520	20230622	102700	71721290	19990	19990	19990	19990	0
521	20230622	102600	71721290	19990	19990	19990	19990	0
522	20230622	102500	71721290	19990	19990	19990	19990	0
523	20230622	102400	71721290	19990	19990	19990	19990	0
524	20230622	102300	71721290	19990	19980	19990	19980	4
525	20230622	102200	71641360	19990	19960	19990	19960	12
526	20230622	102100	71401680	19970	19970	19970	19970	32
527	20230622	102000	70762640	19970	19970	19970	19970	2
528	20230622	101900	70722700	20050	19980	20050	19970	30
529	20230622	101800	70123440	19990	20050	20050	19990	3
530	20230622	101700	70063400	20000	20050	20050	20000	19
531	20230622	101600	69682600	19980	19980	19980	19980	2
532	20230622	101500	69642640	19980	19980	19980	19980	10
533	20230622	101400	69442840	20050	20050	20050	20050	0
534	20230622	101300	69442840	20050	20050	20050	20050	0
535	20230622	101200	69442840	20050	20050	20050	20050	0
536	20230622	101100	69442840	20050	19990	20050	19990	4
537	20230622	101000	69362820	20000	20000	20000	20000	0
538	20230622	100900	69362820	20000	19970	20000	19970	76
539	20230622	100800	67843150	19960	19960	19960	19960	0
540	20230622	100700	67843150	19960	19990	19990	19960	146
541	20230622	100600	64925650	20000	20000	20000	20000	37
542	20230622	100500	64185650	20000	20000	20000	20000	0
543	20230622	100400	64185650	20000	20000	20000	20000	0
544	20230622	100300	64185650	20000	20000	20000	20000	4
545	20230622	100200	64105650	20000	20000	20000	20000	0
546	20230622	100100	64105650	20000	20000	20000	20000	0
547	20230622	100000	64105650	20000	20000	20000	20000	0
548	20230622	095900	64105650	20000	20000	20000	20000	0
549	20230622	095800	64105650	20000	20000	20000	20000	0
550	20230622	095700	64105650	20000	20000	20000	20000	15
551	20230622	095600	63805650	20050	20050	20050	20050	0
552	20230622	095500	63805650	20050	20050	20050	20050	0
553	20230622	095400	63805650	20050	20050	20050	20050	0
554	20230622	095300	63805650	20050	20050	20050	20050	0
555	20230622	095200	63805650	20050	20050	20050	20050	0
556	20230622	095100	63805650	20050	20050	20050	20050	0
557	20230622	095000	63805650	20050	20050	20050	20050	0
558	20230622	094900	63805650	20050	20050	20050	20050	0
559	20230622	094800	63805650	20050	20000	20050	19990	121
560	20230622	094700	61385660	20050	20050	20050	20050	0
561	20230622	094600	61385660	20050	20050	20050	20050	0
562	20230622	094500	61385660	20050	20050	20050	20050	0
563	20230622	094400	61385660	20050	20050	20050	20050	0
564	20230622	094300	61385660	20050	20050	20050	20050	0
565	20230622	094200	61385660	20050	20050	20050	20050	0
566	20230622	094100	61385660	20050	20050	20050	20050	0
567	20230622	094000	61385660	20050	20050	20050	20050	0
568	20230622	093900	61385660	20050	20050	20050	20050	52
569	20230622	093800	60343060	20050	20050	20050	20050	99
570	20230622	093700	58358110	20050	19980	20050	19980	114
571	20230622	093600	56076260	19980	19980	19980	19980	0
572	20230622	093500	56076260	19980	19960	19980	19960	128
573	20230622	093400	53520020	19960	19950	19960	19950	80
574	20230622	093300	51923290	19950	19950	19950	19950	2
575	20230622	093200	51883390	19950	19950	19950	19950	2
576	20230622	093100	51843490	19950	19920	19950	19920	129
577	20230622	093000	49272970	19910	19940	19940	19910	271
578	20230622	092900	43873560	19950	19940	19950	19940	15
579	20230622	092800	43574350	19940	19930	19940	19930	14
580	20230622	092700	43295230	19940	19940	19940	19940	0
581	20230622	092600	43295230	19940	19940	19940	19940	0
582	20230622	092500	43295230	19940	19940	19940	19940	10
583	20230622	092400	43095830	19940	19940	19940	19940	24
584	20230622	092300	42617270	19940	19930	19940	19930	300
585	20230622	092200	36638250	19910	19910	19910	19910	0
586	20230622	092100	36638250	19910	19910	19910	19910	0
587	20230622	092000	36638250	19910	19920	19920	19910	5
588	20230622	091900	36538680	19930	19930	19930	19930	40
589	20230622	091800	35741480	19920	19920	19920	19920	0
590	20230622	091700	35741480	19920	19900	19920	19900	522
591	20230622	091600	25346990	19910	19910	19910	19910	3
592	20230622	091500	25287260	19910	19910	19910	19910	30
593	20230622	091400	24689960	19910	19910	19910	19910	13
594	20230622	091300	24431130	19900	19900	19900	19900	0
595	20230622	091200	24431130	19900	19900	19900	19900	10
596	20230622	091100	24232130	19900	19900	19900	19900	75
597	20230622	091000	22739630	19900	19900	19900	19900	2
598	20230622	090900	22699830	19890	19890	19890	19890	63
599	20230622	090800	21446760	19890	19890	19890	19890	1
600	20230622	090700	21426870	19900	19900	19900	19900	1
601	20230622	090600	21406970	19920	19860	19920	19850	67
602	20230622	090500	20075760	19860	19850	19860	19850	8
603	20230622	090400	19916950	19860	19860	19860	19850	18
604	20230622	090300	19559600	19870	19870	19870	19870	20
605	20230622	090200	19162200	19850	19860	19860	19840	307
606	20230622	090100	13068310	19880	19900	19900	19830	160
607	20230622	090000	9887720	19910	19950	19950	19910	496