KissMeData/148150/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	202300	975160000	18780	18780	18780	18780	2156
3	20230622	202200	975160000	18780	18780	18780	18780	0
4	20230622	202100	975160000	18780	18780	18780	18780	0
5	20230622	202000	975160000	18780	18780	18780	18780	0
6	20230622	201900	975160000	18780	18780	18780	18780	0
7	20230622	201800	975160000	18780	18780	18780	18780	0
8	20230622	201700	975160000	18780	18780	18780	18780	0
9	20230622	201600	975160000	18780	18780	18780	18780	0
10	20230622	201500	975160000	18780	18780	18780	18780	0
11	20230622	201400	975160000	18780	18780	18780	18780	0
12	20230622	201300	975160000	18780	18780	18780	18780	0
13	20230622	201200	975160000	18780	18780	18780	18780	0
14	20230622	201100	975160000	18780	18780	18780	18780	0
15	20230622	201000	975160000	18780	18780	18780	18780	0
16	20230622	200900	975160000	18780	18780	18780	18780	0
17	20230622	200800	975160000	18780	18780	18780	18780	0
18	20230622	200700	975160000	18780	18780	18780	18780	0
19	20230622	200600	975160000	18780	18780	18780	18780	0
20	20230622	200500	975160000	18780	18780	18780	18780	0
21	20230622	200400	975160000	18780	18780	18780	18780	0
22	20230622	200300	975160000	18780	18780	18780	18780	0
23	20230622	200200	975160000	18780	18780	18780	18780	0
24	20230622	200100	975160000	18780	18780	18780	18780	0
25	20230622	200000	975160000	18780	18780	18780	18780	0
26	20230622	195900	975160000	18780	18780	18780	18780	0
27	20230622	195800	975160000	18780	18780	18780	18780	0
28	20230622	195700	975160000	18780	18780	18780	18780	0
29	20230622	195600	975160000	18780	18780	18780	18780	0
30	20230622	195500	975160000	18780	18780	18780	18780	0
31	20230622	195400	975160000	18780	18780	18780	18780	0
32	20230622	195300	975160000	18780	18780	18780	18780	2156
33	20230622	195200	975160000	18780	18780	18780	18780	0
34	20230622	195100	975160000	18780	18780	18780	18780	0
35	20230622	195000	975160000	18780	18780	18780	18780	0
36	20230622	194900	975160000	18780	18780	18780	18780	0
37	20230622	194800	975160000	18780	18780	18780	18780	0
38	20230622	194700	975160000	18780	18780	18780	18780	0
39	20230622	194600	975160000	18780	18780	18780	18780	0
40	20230622	194500	975160000	18780	18780	18780	18780	0
41	20230622	194400	975160000	18780	18780	18780	18780	0
42	20230622	194300	975160000	18780	18780	18780	18780	0
43	20230622	194200	975160000	18780	18780	18780	18780	0
44	20230622	194100	975160000	18780	18780	18780	18780	0
45	20230622	194000	975160000	18780	18780	18780	18780	0
46	20230622	193900	975160000	18780	18780	18780	18780	0
47	20230622	193800	975160000	18780	18780	18780	18780	0
48	20230622	193700	975160000	18780	18780	18780	18780	0
49	20230622	193600	975160000	18780	18780	18780	18780	0
50	20230622	193500	975160000	18780	18780	18780	18780	0
51	20230622	193400	975160000	18780	18780	18780	18780	0
52	20230622	193300	975160000	18780	18780	18780	18780	0
53	20230622	193200	975160000	18780	18780	18780	18780	0
54	20230622	193100	975160000	18780	18780	18780	18780	0
55	20230622	193000	975160000	18780	18780	18780	18780	0
56	20230622	192900	975160000	18780	18780	18780	18780	0
57	20230622	192800	975160000	18780	18780	18780	18780	0
58	20230622	192700	975160000	18780	18780	18780	18780	0
59	20230622	192600	975160000	18780	18780	18780	18780	0
60	20230622	192500	975160000	18780	18780	18780	18780	0
61	20230622	192400	975160000	18780	18780	18780	18780	0
62	20230622	192300	975160000	18780	18780	18780	18780	2156
63	20230622	192200	975160000	18780	18780	18780	18780	0
64	20230622	192100	975160000	18780	18780	18780	18780	0
65	20230622	192000	975160000	18780	18780	18780	18780	0
66	20230622	191900	975160000	18780	18780	18780	18780	0
67	20230622	191800	975160000	18780	18780	18780	18780	0
68	20230622	191700	975160000	18780	18780	18780	18780	0
69	20230622	191600	975160000	18780	18780	18780	18780	0
70	20230622	191500	975160000	18780	18780	18780	18780	0
71	20230622	191400	975160000	18780	18780	18780	18780	0
72	20230622	191300	975160000	18780	18780	18780	18780	0
73	20230622	191200	975160000	18780	18780	18780	18780	0
74	20230622	191100	975160000	18780	18780	18780	18780	0
75	20230622	191000	975160000	18780	18780	18780	18780	0
76	20230622	190900	975160000	18780	18780	18780	18780	0
77	20230622	190800	975160000	18780	18780	18780	18780	0
78	20230622	190700	975160000	18780	18780	18780	18780	0
79	20230622	190600	975160000	18780	18780	18780	18780	0
80	20230622	190500	975160000	18780	18780	18780	18780	0
81	20230622	190400	975160000	18780	18780	18780	18780	0
82	20230622	190300	975160000	18780	18780	18780	18780	0
83	20230622	190200	975160000	18780	18780	18780	18780	0
84	20230622	190100	975160000	18780	18780	18780	18780	0
85	20230622	190000	975160000	18780	18780	18780	18780	0
86	20230622	185900	975160000	18780	18780	18780	18780	0
87	20230622	185800	975160000	18780	18780	18780	18780	0
88	20230622	185700	975160000	18780	18780	18780	18780	0
89	20230622	185600	975160000	18780	18780	18780	18780	0
90	20230622	185500	975160000	18780	18780	18780	18780	0
91	20230622	185400	975160000	18780	18780	18780	18780	0
92	20230622	185300	975160000	18780	18780	18780	18780	2156
93	20230622	185200	975160000	18780	18780	18780	18780	0
94	20230622	185100	975160000	18780	18780	18780	18780	0
95	20230622	185000	975160000	18780	18780	18780	18780	0
96	20230622	184900	975160000	18780	18780	18780	18780	0
97	20230622	184800	975160000	18780	18780	18780	18780	0
98	20230622	184700	975160000	18780	18780	18780	18780	0
99	20230622	184600	975160000	18780	18780	18780	18780	0
100	20230622	184500	975160000	18780	18780	18780	18780	0
101	20230622	184400	975160000	18780	18780	18780	18780	0
102	20230622	184300	975160000	18780	18780	18780	18780	0
103	20230622	184200	975160000	18780	18780	18780	18780	0
104	20230622	184100	975160000	18780	18780	18780	18780	0
105	20230622	184000	975160000	18780	18780	18780	18780	0
106	20230622	183900	975160000	18780	18780	18780	18780	0
107	20230622	183800	975160000	18780	18780	18780	18780	0
108	20230622	183700	975160000	18780	18780	18780	18780	0
109	20230622	183600	975160000	18780	18780	18780	18780	0
110	20230622	183500	975160000	18780	18780	18780	18780	0
111	20230622	183400	975160000	18780	18780	18780	18780	0
112	20230622	183300	975160000	18780	18780	18780	18780	0
113	20230622	183200	975160000	18780	18780	18780	18780	0
114	20230622	183100	975160000	18780	18780	18780	18780	0
115	20230622	183000	975160000	18780	18780	18780	18780	0
116	20230622	182900	975160000	18780	18780	18780	18780	0
117	20230622	182800	975160000	18780	18780	18780	18780	0
118	20230622	182700	975160000	18780	18780	18780	18780	0
119	20230622	182600	975160000	18780	18780	18780	18780	0
120	20230622	182500	975160000	18780	18780	18780	18780	0
121	20230622	182400	975160000	18780	18780	18780	18780	0
122	20230622	182300	975160000	18780	18780	18780	18780	2156
123	20230622	182200	975160000	18780	18780	18780	18780	0
124	20230622	182100	975160000	18780	18780	18780	18780	0
125	20230622	182000	975160000	18780	18780	18780	18780	0
126	20230622	181900	975160000	18780	18780	18780	18780	0
127	20230622	181800	975160000	18780	18780	18780	18780	0
128	20230622	181700	975160000	18780	18780	18780	18780	0
129	20230622	181600	975160000	18780	18780	18780	18780	0
130	20230622	181500	975160000	18780	18780	18780	18780	0
131	20230622	181400	975160000	18780	18780	18780	18780	0
132	20230622	181300	975160000	18780	18780	18780	18780	0
133	20230622	181200	975160000	18780	18780	18780	18780	0
134	20230622	181100	975160000	18780	18780	18780	18780	0
135	20230622	181000	975160000	18780	18780	18780	18780	0
136	20230622	180900	975160000	18780	18780	18780	18780	0
137	20230622	180800	975160000	18780	18780	18780	18780	0
138	20230622	180700	975160000	18780	18780	18780	18780	0
139	20230622	180600	975160000	18780	18780	18780	18780	0
140	20230622	180500	975160000	18780	18780	18780	18780	0
141	20230622	180400	975160000	18780	18780	18780	18780	0
142	20230622	180300	975160000	18780	18780	18780	18780	0
143	20230622	180200	975160000	18780	18780	18780	18780	0
144	20230622	180100	975160000	18780	18780	18780	18780	0
145	20230622	180000	975160000	18780	18780	18780	18780	0
146	20230622	175900	975160000	18780	18780	18780	18780	0
147	20230622	175800	975160000	18780	18780	18780	18780	0
148	20230622	175700	975160000	18780	18780	18780	18780	0
149	20230622	175600	975160000	18780	18780	18780	18780	0
150	20230622	175500	975160000	18780	18780	18780	18780	0
151	20230622	175400	975160000	18780	18780	18780	18780	0
152	20230622	175300	975160000	18780	18780	18780	18780	2156
153	20230622	175200	975160000	18780	18780	18780	18780	0
154	20230622	175100	975160000	18780	18780	18780	18780	0
155	20230622	175000	975160000	18780	18780	18780	18780	0
156	20230622	174900	975160000	18780	18780	18780	18780	0
157	20230622	174800	975160000	18780	18780	18780	18780	0
158	20230622	174700	975160000	18780	18780	18780	18780	0
159	20230622	174600	975160000	18780	18780	18780	18780	0
160	20230622	174500	975160000	18780	18780	18780	18780	0
161	20230622	174400	975160000	18780	18780	18780	18780	0
162	20230622	174300	975160000	18780	18780	18780	18780	0
163	20230622	174200	975160000	18780	18780	18780	18780	0
164	20230622	174100	975160000	18780	18780	18780	18780	0
165	20230622	174000	975160000	18780	18780	18780	18780	0
166	20230622	173900	975160000	18780	18780	18780	18780	0
167	20230622	173800	975160000	18780	18780	18780	18780	0
168	20230622	173700	975160000	18780	18780	18780	18780	0
169	20230622	173600	975160000	18780	18780	18780	18780	0
170	20230622	173500	975160000	18780	18780	18780	18780	0
171	20230622	173400	975160000	18780	18780	18780	18780	0
172	20230622	173300	975160000	18780	18780	18780	18780	0
173	20230622	173200	975160000	18780	18780	18780	18780	0
174	20230622	173100	975160000	18780	18780	18780	18780	0
175	20230622	173000	975160000	18780	18780	18780	18780	0
176	20230622	172900	975160000	18780	18780	18780	18780	0
177	20230622	172800	975160000	18780	18780	18780	18780	0
178	20230622	172700	975160000	18780	18780	18780	18780	0
179	20230622	172600	975160000	18780	18780	18780	18780	0
180	20230622	172500	975160000	18780	18780	18780	18780	0
181	20230622	172400	975160000	18780	18780	18780	18780	0
182	20230622	172300	975160000	18780	18780	18780	18780	2156
183	20230622	172200	975160000	18780	18780	18780	18780	0
184	20230622	172100	975160000	18780	18780	18780	18780	0
185	20230622	172000	975160000	18780	18780	18780	18780	0
186	20230622	171900	975160000	18780	18780	18780	18780	0
187	20230622	171800	975160000	18780	18780	18780	18780	0
188	20230622	171700	975160000	18780	18780	18780	18780	0
189	20230622	171600	975160000	18780	18780	18780	18780	0
190	20230622	171500	975160000	18780	18780	18780	18780	0
191	20230622	171400	975160000	18780	18780	18780	18780	0
192	20230622	171300	975160000	18780	18780	18780	18780	0
193	20230622	171200	975160000	18780	18780	18780	18780	0
194	20230622	171100	975160000	18780	18780	18780	18780	0
195	20230622	171000	975160000	18780	18780	18780	18780	0
196	20230622	170900	975160000	18780	18780	18780	18780	0
197	20230622	170800	975160000	18780	18780	18780	18780	0
198	20230622	170700	975160000	18780	18780	18780	18780	0
199	20230622	170600	975160000	18780	18780	18780	18780	0
200	20230622	170500	975160000	18780	18780	18780	18780	0
201	20230622	170400	975160000	18780	18780	18780	18780	0
202	20230622	170300	975160000	18780	18780	18780	18780	0
203	20230622	170200	975160000	18780	18780	18780	18780	0
204	20230622	170100	975160000	18780	18780	18780	18780	0
205	20230622	170000	975160000	18780	18780	18780	18780	0
206	20230622	165900	975160000	18780	18780	18780	18780	0
207	20230622	165800	975160000	18780	18780	18780	18780	0
208	20230622	165700	975160000	18780	18780	18780	18780	0
209	20230622	165600	975160000	18780	18780	18780	18780	0
210	20230622	165500	975160000	18780	18780	18780	18780	0
211	20230622	165400	975160000	18780	18780	18780	18780	0
212	20230622	165300	975160000	18780	18780	18780	18780	2156
213	20230622	165200	975160000	18780	18780	18780	18780	0
214	20230622	165100	975160000	18780	18780	18780	18780	0
215	20230622	165000	975160000	18780	18780	18780	18780	0
216	20230622	164900	975160000	18780	18780	18780	18780	0
217	20230622	164800	975160000	18780	18780	18780	18780	0
218	20230622	164700	975160000	18780	18780	18780	18780	0
219	20230622	164600	975160000	18780	18780	18780	18780	0
220	20230622	164500	975160000	18780	18780	18780	18780	0
221	20230622	164400	975160000	18780	18780	18780	18780	0
222	20230622	164300	975160000	18780	18780	18780	18780	0
223	20230622	164200	975160000	18780	18780	18780	18780	0
224	20230622	164100	975160000	18780	18780	18780	18780	0
225	20230622	164000	975160000	18780	18780	18780	18780	0
226	20230622	163900	975160000	18780	18780	18780	18780	0
227	20230622	163800	975160000	18780	18780	18780	18780	0
228	20230622	163700	975160000	18780	18780	18780	18780	0
229	20230622	163600	975160000	18780	18780	18780	18780	0
230	20230622	163500	975160000	18780	18780	18780	18780	0
231	20230622	163400	975160000	18780	18780	18780	18780	0
232	20230622	163300	975160000	18780	18780	18780	18780	0
233	20230622	163200	975160000	18780	18780	18780	18780	0
234	20230622	163100	975160000	18780	18780	18780	18780	0
235	20230622	163000	975160000	18780	18780	18780	18780	0
236	20230622	162900	975160000	18780	18780	18780	18780	0
237	20230622	162800	975160000	18780	18780	18780	18780	0
238	20230622	162700	975160000	18780	18780	18780	18780	0
239	20230622	162600	975160000	18780	18780	18780	18780	0
240	20230622	162500	975160000	18780	18780	18780	18780	0
241	20230622	162400	975160000	18780	18780	18780	18780	0
242	20230622	162300	975160000	18780	18780	18780	18780	2156
243	20230622	162200	975160000	18780	18780	18780	18780	0
244	20230622	162100	975160000	18780	18780	18780	18780	0
245	20230622	162000	975160000	18780	18780	18780	18780	0
246	20230622	161900	975160000	18780	18780	18780	18780	0
247	20230622	161800	975160000	18780	18780	18780	18780	0
248	20230622	161700	975160000	18780	18780	18780	18780	0
249	20230622	161600	975160000	18780	18780	18780	18780	0
250	20230622	161500	975160000	18780	18780	18780	18780	0
251	20230622	161400	975160000	18780	18780	18780	18780	0
252	20230622	161300	975160000	18780	18780	18780	18780	0
253	20230622	161200	975160000	18780	18780	18780	18780	0
254	20230622	161100	975160000	18780	18780	18780	18780	0
255	20230622	161000	975160000	18780	18780	18780	18780	0
256	20230622	160900	975160000	18780	18780	18780	18780	0
257	20230622	160800	975160000	18780	18780	18780	18780	0
258	20230622	160700	975160000	18780	18780	18780	18780	0
259	20230622	160600	975160000	18780	18780	18780	18780	0
260	20230622	160500	975160000	18780	18780	18780	18780	0
261	20230622	160400	975160000	18780	18780	18780	18780	0
262	20230622	160300	975160000	18780	18780	18780	18780	0
263	20230622	160200	975160000	18780	18780	18780	18780	0
264	20230622	160100	975160000	18780	18780	18780	18780	0
265	20230622	160000	975160000	18780	18780	18780	18780	0
266	20230622	155900	975160000	18780	18780	18780	18780	0
267	20230622	155800	975160000	18780	18780	18780	18780	0
268	20230622	155700	975160000	18780	18780	18780	18780	0
269	20230622	155600	975160000	18780	18780	18780	18780	0
270	20230622	155500	975160000	18780	18780	18780	18780	0
271	20230622	155400	975160000	18780	18780	18780	18780	0
272	20230622	155300	975160000	18780	18780	18780	18780	2156
273	20230622	155200	975160000	18780	18780	18780	18780	0
274	20230622	155100	975160000	18780	18780	18780	18780	0
275	20230622	155000	975160000	18780	18780	18780	18780	0
276	20230622	154900	975160000	18780	18780	18780	18780	0
277	20230622	154800	975160000	18780	18780	18780	18780	0
278	20230622	154700	975160000	18780	18780	18780	18780	0
279	20230622	154600	975160000	18780	18780	18780	18780	0
280	20230622	154500	975160000	18780	18780	18780	18780	0
281	20230622	154400	975160000	18780	18780	18780	18780	0
282	20230622	154300	975160000	18780	18780	18780	18780	0
283	20230622	154200	975160000	18780	18780	18780	18780	0
284	20230622	154100	975160000	18780	18780	18780	18780	0
285	20230622	154000	975160000	18780	18780	18780	18780	0
286	20230622	153900	975160000	18780	18780	18780	18780	0
287	20230622	153800	975160000	18780	18780	18780	18780	0
288	20230622	153700	975160000	18780	18780	18780	18780	0
289	20230622	153600	975160000	18780	18780	18780	18780	0
290	20230622	153500	975160000	18780	18780	18780	18780	0
291	20230622	153400	975160000	18780	18780	18780	18780	0
292	20230622	153300	975160000	18780	18780	18780	18780	0
293	20230622	153200	975160000	18780	18780	18780	18780	0
294	20230622	153100	975160000	18780	18780	18780	18780	0
295	20230622	153000	975160000	18780	18780	18780	18780	2156
296	20230622	152900	934670320	18720	18720	18720	18720	0
297	20230622	152800	934670320	18720	18720	18720	18720	0
298	20230622	152700	934670320	18720	18720	18720	18720	0
299	20230622	152600	934670320	18720	18720	18720	18720	0
300	20230622	152500	934670320	18720	18720	18720	18720	0
301	20230622	152400	934670320	18720	18720	18720	18720	0
302	20230622	152300	934670320	18720	18720	18720	18720	0
303	20230622	152200	934670320	18720	18720	18720	18720	0
304	20230622	152100	934670320	18720	18720	18720	18720	0
305	20230622	152000	934670320	18720	18720	18720	18720	0
306	20230622	151900	934670320	18720	18710	18720	18710	111
307	20230622	151800	932593120	18710	18720	18720	18710	67
308	20230622	151700	931339380	18720	18720	18720	18710	633
309	20230622	151600	919489730	18710	18710	18710	18710	20
310	20230622	151500	919115530	18720	18710	18720	18710	102
311	20230622	151400	917207090	18710	18710	18710	18710	2
312	20230622	151300	917169670	18710	18720	18720	18710	21
313	20230622	151200	916776600	18720	18720	18720	18720	14
314	20230622	151100	916514520	18750	18720	18750	18720	172
315	20230622	151000	913294650	18720	18760	18760	18720	723
316	20230622	150900	899751830	18760	18760	18760	18760	35
317	20230622	150800	899095230	18770	18770	18770	18770	71
318	20230622	150700	897762560	18750	18750	18750	18750	68
319	20230622	150600	896487560	18750	18750	18750	18750	57
320	20230622	150500	895418810	18730	18720	18730	18720	985
321	20230622	150400	876979250	18720	18720	18720	18720	78
322	20230622	150300	875519090	18720	18720	18720	18720	189
323	20230622	150200	871981010	18720	18720	18720	18720	45
324	20230622	150100	871138610	18720	18740	18740	18720	74
325	20230622	150000	869753230	18730	18730	18730	18730	0
326	20230622	145900	869753230	18730	18730	18730	18730	11
327	20230622	145800	869547200	18730	18700	18730	18700	1125
328	20230622	145700	848508060	18700	18690	18700	18690	11
329	20230622	145600	848302450	18690	18690	18690	18680	164
330	20230622	145500	845237830	18690	18690	18690	18680	299
331	20230622	145400	839651510	18680	18680	18680	18680	0
332	20230622	145300	839651510	18680	18680	18680	18680	166
333	20230622	145200	836550630	18690	18690	18690	18690	140
334	20230622	145100	833934030	18680	18690	18690	18680	387
335	20230622	145000	826704160	18690	18690	18690	18690	68
336	20230622	144900	825433240	18700	18700	18700	18700	0
337	20230622	144800	825433240	18700	18700	18700	18700	6
338	20230622	144700	825321040	18700	18700	18710	18700	136
339	20230622	144600	822776720	18710	18710	18710	18710	6
340	20230622	144500	822664460	18710	18710	18710	18710	0
341	20230622	144400	822664460	18710	18710	18710	18710	94
342	20230622	144300	820905720	18720	18720	18720	18720	1
343	20230622	144200	820887000	18680	18730	18730	18680	340
344	20230622	144100	814532410	18710	18710	18710	18710	0
345	20230622	144000	814532410	18710	18730	18730	18710	50
346	20230622	143900	813596870	18730	18730	18730	18730	11
347	20230622	143800	813390840	18730	18730	18730	18730	1
348	20230622	143700	813372110	18730	18710	18730	18710	3
349	20230622	143600	813315960	18730	18720	18730	18620	1289
350	20230622	143500	789222720	18730	18730	18730	18730	30
351	20230622	143400	788660820	18720	18720	18720	18720	102
352	20230622	143300	786751380	18710	18710	18710	18710	8
353	20230622	143200	786601700	18720	18720	18720	18720	1
354	20230622	143100	786582980	18710	18720	18720	18710	9
355	20230622	143000	786414580	18710	18690	18710	18690	71
356	20230622	142900	785086590	18690	18710	18710	18680	69
357	20230622	142800	783795880	18710	18710	18710	18710	0
358	20230622	142700	783795880	18710	18710	18710	18710	71
359	20230622	142600	782467470	18680	18680	18710	18680	9
360	20230622	142500	782299310	18690	18700	18700	18690	37
361	20230622	142400	781607770	18710	18710	18710	18710	0
362	20230622	142300	781607770	18710	18710	18710	18710	0
363	20230622	142200	781607770	18710	18710	18710	18710	0
364	20230622	142100	781607770	18710	18690	18710	18620	1530
365	20230622	142000	753072500	18710	18690	18710	18690	25
366	20230622	141900	752605040	18700	18700	18700	18700	0
367	20230622	141800	752605040	18700	18700	18700	18700	1
368	20230622	141700	752586340	18680	18690	18690	18680	41
369	20230622	141600	751820450	18700	18670	18700	18670	6
370	20230622	141500	751708400	18670	18680	18680	18670	145
371	20230622	141400	749001200	18680	18710	18710	18680	151
372	20230622	141300	746178250	18720	18710	18720	18700	131
373	20230622	141200	743727190	18700	18710	18710	18700	156
374	20230622	141100	740809770	18710	18710	18710	18710	0
375	20230622	141000	740809770	18710	18710	18710	18710	0
376	20230622	140900	740809770	18710	18700	18710	18700	112
377	20230622	140800	738715360	18710	18700	18710	18700	176
378	20230622	140700	735424150	18700	18700	18700	18700	0
379	20230622	140600	735424150	18700	18700	18700	18700	1
380	20230622	140500	735405450	18680	18660	18680	18660	1083
381	20230622	140400	715184890	18660	18660	18660	18660	36
382	20230622	140300	714513130	18660	18660	18660	18660	0
383	20230622	140200	714513130	18660	18660	18660	18660	0
384	20230622	140100	714513130	18660	18660	18660	18660	0
385	20230622	140000	714513130	18660	18660	18660	18660	108
386	20230622	135900	712497850	18660	18650	18660	18650	29
387	20230622	135800	711956990	18660	18660	18660	18660	1
388	20230622	135700	711938330	18640	18690	18690	18640	324
389	20230622	135600	705894040	18690	18690	18690	18690	2
390	20230622	135500	705856660	18700	18700	18700	18700	0
391	20230622	135400	705856660	18700	18700	18700	18700	72
392	20230622	135300	704510260	18710	18730	18730	18710	18
393	20230622	135200	704173390	18730	18730	18730	18730	64
394	20230622	135100	702974670	18730	18730	18730	18730	0
395	20230622	135000	702974670	18730	18740	18740	18730	428
396	20230622	134900	694955450	18750	18750	18750	18750	25
397	20230622	134800	694486700	18740	18740	18740	18740	0
398	20230622	134700	694486700	18740	18740	18740	18740	1
399	20230622	134600	694467960	18750	18770	18770	18750	991
400	20230622	134500	675877490	18770	18770	18770	18770	2
401	20230622	134400	675839950	18770	18770	18770	18770	0
402	20230622	134300	675839950	18770	18770	18770	18770	20
403	20230622	134200	675464550	18770	18770	18770	18770	5
404	20230622	134100	675370700	18770	18780	18780	18770	67
405	20230622	134000	674113090	18790	18790	18790	18790	11
406	20230622	133900	673906400	18790	18790	18790	18790	0
407	20230622	133800	673906400	18790	18790	18790	18790	5
408	20230622	133700	673812450	18790	18790	18790	18790	0
409	20230622	133600	673812450	18790	18790	18790	18790	0
410	20230622	133500	673812450	18790	18790	18790	18790	0
411	20230622	133400	673812450	18790	18790	18790	18790	0
412	20230622	133300	673812450	18790	18780	18790	18780	99
413	20230622	133200	671953220	18780	18780	18780	18780	0
414	20230622	133100	671953220	18780	18780	18780	18780	0
415	20230622	133000	671953220	18780	18780	18780	18760	342
416	20230622	132900	665530480	18770	18780	18780	18770	108
417	20230622	132800	663502620	18790	18790	18790	18790	0
418	20230622	132700	663502620	18790	18790	18790	18790	0
419	20230622	132600	663502620	18790	18790	18790	18790	5
420	20230622	132500	663408670	18790	18790	18790	18790	248
421	20230622	132400	658748750	18790	18790	18790	18790	0
422	20230622	132300	658748750	18790	18790	18790	18790	100
423	20230622	132200	656869750	18800	18800	18800	18800	1
424	20230622	132100	656850950	18790	18790	18790	18790	50
425	20230622	132000	655911450	18790	18790	18800	18790	152
426	20230622	131900	653055320	18790	18790	18790	18790	0
427	20230622	131800	653055320	18790	18790	18790	18790	0
428	20230622	131700	653055320	18790	18790	18790	18790	0
429	20230622	131600	653055320	18790	18790	18790	18790	0
430	20230622	131500	653055320	18790	18790	18790	18790	0
431	20230622	131400	653055320	18790	18780	18790	18770	201
432	20230622	131300	649281900	18790	18790	18790	18790	102
433	20230622	131200	647365320	18810	18810	18810	18810	0
434	20230622	131100	647365320	18810	18810	18810	18810	0
435	20230622	131000	647365320	18810	18790	18810	18790	11
436	20230622	130900	647158610	18790	18790	18790	18790	0
437	20230622	130800	647158610	18790	18810	18810	18790	240
438	20230622	130700	642645570	18810	18810	18810	18810	1
439	20230622	130600	642626760	18800	18800	18800	18800	198
440	20230622	130500	638904360	18800	18800	18800	18800	7
441	20230622	130400	638772760	18800	18800	18800	18800	56
442	20230622	130300	637719960	18800	18800	18800	18800	33
443	20230622	130200	637099560	18800	18780	18800	18780	11
444	20230622	130100	636892960	18780	18780	18780	18780	0
445	20230622	130000	636892960	18780	18780	18780	18780	27
446	20230622	125900	636385900	18780	18780	18780	18780	18
447	20230622	125800	636047860	18770	18800	18800	18770	21
448	20230622	125700	635653660	18800	18800	18800	18800	0
449	20230622	125600	635653660	18800	18800	18800	18800	0
450	20230622	125500	635653660	18800	18800	18800	18800	1
451	20230622	125400	635634860	18760	18760	18760	18760	0
452	20230622	125300	635634860	18760	18760	18760	18760	0
453	20230622	125200	635634860	18760	18780	18780	18760	265
454	20230622	125100	630662090	18800	18800	18800	18800	1
455	20230622	125000	630643290	18780	18780	18780	18780	0
456	20230622	124900	630643290	18780	18780	18780	18780	0
457	20230622	124800	630643290	18780	18780	18780	18780	37
458	20230622	124700	629948430	18780	18780	18780	18780	2
459	20230622	124600	629910870	18770	18770	18770	18770	2
460	20230622	124500	629873330	18770	18770	18770	18770	133
461	20230622	124400	627376920	18770	18770	18770	18770	0
462	20230622	124300	627376920	18770	18770	18770	18770	0
463	20230622	124200	627376920	18770	18770	18770	18770	0
464	20230622	124100	627376920	18770	18750	18770	18720	59
465	20230622	124000	626270500	18750	18760	18760	18750	50
466	20230622	123900	625332660	18760	18780	18780	18760	695
467	20230622	123800	612288450	18780	18780	18780	18780	0
468	20230622	123700	612288450	18780	18780	18780	18780	3
469	20230622	123600	612232110	18820	18820	18820	18820	0
470	20230622	123500	612232110	18820	18820	18820	18820	228
471	20230622	123400	607941150	18830	18830	18830	18830	0
472	20230622	123300	607941150	18830	18830	18830	18830	0
473	20230622	123200	607941150	18830	18830	18830	18830	0
474	20230622	123100	607941150	18830	18810	18830	18720	1659
475	20230622	123000	576767320	18890	18890	18890	18890	0
476	20230622	122900	576767320	18890	18830	18890	18820	458
477	20230622	122800	568144280	18840	18840	18840	18840	0
478	20230622	122700	568144280	18840	18840	18840	18840	0
479	20230622	122600	568144280	18840	18840	18840	18840	0
480	20230622	122500	568144280	18840	18840	18840	18840	5
481	20230622	122400	568050080	18840	18840	18840	18840	116
482	20230622	122300	565864640	18890	18890	18890	18890	1
483	20230622	122200	565845750	18850	18850	18850	18850	6
484	20230622	122100	565732650	18890	18850	18890	18850	2
485	20230622	122000	565694910	18850	18850	18850	18850	1
486	20230622	121900	565676060	18850	18850	18850	18850	100
487	20230622	121800	563791060	18850	18850	18850	18850	0
488	20230622	121700	563791060	18850	18850	18850	18850	0
489	20230622	121600	563791060	18850	18880	18880	18850	585
490	20230622	121500	552751880	18940	18940	18940	18940	1
491	20230622	121400	552732940	18890	18900	18900	18890	35
492	20230622	121300	552071780	18900	18940	18940	18900	5
493	20230622	121200	551977240	18870	18870	18870	18870	0
494	20230622	121100	551977240	18870	18860	18930	18860	84
495	20230622	121000	550390060	18860	18900	18900	18860	166
496	20230622	120900	547258510	18880	18890	18890	18880	26
497	20230622	120800	546767410	18890	18890	18890	18890	0
498	20230622	120700	546767410	18890	18890	18890	18890	0
499	20230622	120600	546767410	18890	18930	18930	18890	116
500	20230622	120500	544576130	18900	18910	18910	18890	649
501	20230622	120400	532309580	18920	18920	18920	18920	1
502	20230622	120300	532290660	18950	18910	18950	18910	17
503	20230622	120200	531969150	18920	18920	18920	18920	1
504	20230622	120100	531950230	18920	18920	18920	18920	20
505	20230622	120000	531571830	18930	18930	18930	18930	1
506	20230622	115900	531552900	18920	18920	18920	18920	0
507	20230622	115800	531552900	18920	18920	18920	18920	160
508	20230622	115700	528525700	18930	18950	18960	18930	319
509	20230622	115600	522484240	18960	18960	18960	18960	0
510	20230622	115500	522484240	18960	18960	18960	18960	0
511	20230622	115400	522484240	18960	18950	18970	18950	234
512	20230622	115300	518048280	18970	18950	18970	18940	328
513	20230622	115200	511833100	18930	18930	18930	18930	0
514	20230622	115100	511833100	18930	18930	18930	18930	1
515	20230622	115000	511814170	18950	18950	18950	18950	30
516	20230622	114900	511245670	18950	18950	18950	18950	5
517	20230622	114800	511150920	18950	18950	18950	18950	0
518	20230622	114700	511150920	18950	18950	18950	18950	2
519	20230622	114600	511113020	18930	18930	18930	18930	1
520	20230622	114500	511094090	18930	18930	18930	18930	0
521	20230622	114400	511094090	18930	18930	18930	18930	0
522	20230622	114300	511094090	18930	18930	18930	18930	1
523	20230622	114200	511075160	18930	18930	18930	18930	0
524	20230622	114100	511075160	18930	18930	18930	18930	0
525	20230622	114000	511075160	18930	18930	18930	18930	9
526	20230622	113900	510904790	18950	18950	18950	18950	0
527	20230622	113800	510904790	18950	18950	18950	18950	7
528	20230622	113700	510772140	18950	18950	18950	18950	0
529	20230622	113600	510772140	18950	18980	18980	18950	3
530	20230622	113500	510715260	18940	18940	18940	18940	0
531	20230622	113400	510715260	18940	18940	18940	18940	0
532	20230622	113300	510715260	18940	18940	18940	18940	0
533	20230622	113200	510715260	18940	18940	18940	18940	1
534	20230622	113100	510696320	18930	18930	18930	18930	0
535	20230622	113000	510696320	18930	18930	18930	18930	0
536	20230622	112900	510696320	18930	18940	18940	18930	32
537	20230622	112800	510090540	18940	18940	18940	18940	1
538	20230622	112700	510071600	18940	18940	18940	18940	5
539	20230622	112600	509976900	18940	18940	18940	18940	6
540	20230622	112500	509863260	18940	18950	18950	18940	61
541	20230622	112400	508707350	18950	18990	18990	18950	41
542	20230622	112300	507929820	18970	18970	18970	18970	0
543	20230622	112200	507929820	18970	18980	18980	18970	36
544	20230622	112100	507246890	18970	18970	18970	18970	0
545	20230622	112000	507246890	18970	18970	18970	18970	122
546	20230622	111900	504932550	19000	19000	19000	19000	5
547	20230622	111800	504837550	18990	19020	19020	18990	734
548	20230622	111700	490888200	19020	19020	19020	19020	5
549	20230622	111600	490793100	19000	19030	19030	19000	272
550	20230622	111500	485622870	19030	19030	19030	19030	0
551	20230622	111400	485622870	19030	19030	19030	19030	0
552	20230622	111300	485622870	19030	18980	19030	18970	1784
553	20230622	111200	451743160	18970	18970	18970	18970	200
554	20230622	111100	447949160	18960	18950	18960	18950	25
555	20230622	111000	447475180	18950	18950	18950	18950	0
556	20230622	110900	447475180	18950	18950	18950	18950	1
557	20230622	110800	447456230	18940	18940	18940	18940	0
558	20230622	110700	447456230	18940	18940	18940	18940	1
559	20230622	110600	447437290	18940	18950	18950	18940	56
560	20230622	110500	446376590	18940	18940	18940	18940	122
561	20230622	110400	444065910	18980	18980	18980	18980	0
562	20230622	110300	444065910	18980	18980	18980	18980	153
563	20230622	110200	441161970	18980	18980	18980	18950	181
564	20230622	110100	437729440	18940	18940	18940	18940	50
565	20230622	110000	436782440	18940	18980	19000	18940	305
566	20230622	105900	430991790	18980	18950	18980	18950	218
567	20230622	105800	426855800	18960	18970	18970	18960	394
568	20230622	105700	419383240	18970	18970	18970	18970	0
569	20230622	105600	419383240	18970	18980	18990	18970	239
570	20230622	105500	414846410	19000	19000	19000	19000	193
571	20230622	105400	411179410	18990	18990	18990	18990	126
572	20230622	105300	408786670	18990	19000	19000	18990	352
573	20230622	105200	402099350	19000	19000	19000	19000	0
574	20230622	105100	402099350	19000	18950	19000	18950	1145
575	20230622	105000	380380550	18950	18920	18950	18920	450
576	20230622	104900	371859500	18940	18940	18940	18940	0
577	20230622	104800	371859500	18940	18940	18940	18940	1
578	20230622	104700	371840560	18900	18910	18910	18900	30
579	20230622	104600	371273540	18910	18880	18910	18880	479
580	20230622	104500	362223730	18890	18880	18890	18860	72
581	20230622	104400	360865720	18880	18880	18880	18880	35
582	20230622	104300	360204920	18880	18880	18880	18880	3
583	20230622	104200	360148280	18890	18900	18900	18890	3
584	20230622	104100	360091590	18900	18900	18900	18900	3
585	20230622	104000	360034890	18900	18900	18900	18900	20
586	20230622	103900	359656890	18870	18870	18870	18870	263
587	20230622	103800	354694080	18880	18960	18960	18870	676
588	20230622	103700	341920740	18960	18960	18960	18960	2
589	20230622	103600	341882820	18910	18910	18910	18910	48
590	20230622	103500	340975140	18930	18930	18930	18930	12
591	20230622	103400	340747980	18960	18960	18960	18960	4
592	20230622	103300	340672140	18960	18960	18960	18960	3
593	20230622	103200	340615260	18960	18960	18960	18960	0
594	20230622	103100	340615260	18960	18960	18960	18960	16
595	20230622	103000	340311900	18950	18950	18950	18950	1
596	20230622	102900	340292950	18960	18960	18960	18960	5
597	20230622	102800	340198150	18970	18970	18970	18970	11
598	20230622	102700	339989480	18970	18920	18970	18920	87
599	20230622	102600	338340310	18960	18960	18960	18960	0
600	20230622	102500	338340310	18960	18960	18960	18960	4
601	20230622	102400	338264470	18960	18960	18960	18960	4
602	20230622	102300	338188630	18950	18950	18950	18950	0
603	20230622	102200	338188630	18950	18960	18960	18930	11
604	20230622	102100	337980200	18960	18960	18960	18960	3
605	20230622	102000	337923320	18960	18960	18960	18960	5
606	20230622	101900	337828520	18970	18930	18970	18920	209
607	20230622	101800	333870830	18940	18970	18990	18940	36
608	20230622	101700	333188310	18990	18990	18990	18990	0
609	20230622	101600	333188310	18990	18930	18990	18930	95
610	20230622	101500	331389790	18920	18940	18940	18920	92
611	20230622	101400	329649040	18940	18960	18960	18930	300
612	20230622	101300	323967540	18990	18970	18990	18970	222
613	20230622	101200	319755740	18970	18970	18970	18970	6
614	20230622	101100	319641920	18970	18970	18970	18920	174
615	20230622	101000	316345220	18980	19020	19020	18980	94
616	20230622	100900	314560240	19000	18990	19020	18990	396
617	20230622	100800	307038620	19000	19000	19000	18990	117
618	20230622	100700	304815800	18990	18990	19000	18990	187
619	20230622	100600	301263460	18990	18980	18990	18980	403
620	20230622	100500	293610830	18970	18900	18990	18900	625
621	20230622	100400	281774540	18900	18840	18900	18840	742
622	20230622	100300	267782900	18840	18830	18840	18830	81
623	20230622	100200	266256990	18840	18830	18840	18830	12
624	20230622	100100	266030970	18850	18850	18850	18850	0
625	20230622	100000	266030970	18850	18850	18850	18850	0
626	20230622	095900	266030970	18850	18850	18850	18850	4
627	20230622	095800	265955570	18850	18800	18850	18800	153
628	20230622	095700	263077090	18800	18800	18800	18800	10
629	20230622	095600	262889090	18800	18800	18800	18800	6
630	20230622	095500	262776290	18800	18800	18800	18770	1675
631	20230622	095400	231329930	18770	18800	18800	18770	1011
632	20230622	095300	212336690	18800	18820	18820	18800	6
633	20230622	095200	212223790	18820	18830	18830	18820	96
634	20230622	095100	210417050	18830	18840	18840	18830	115
635	20230622	095000	208251010	18850	18850	18850	18850	13
636	20230622	094900	208005960	18850	18850	18850	18830	8
637	20230622	094800	207855210	18840	18830	18840	18830	259
638	20230622	094700	202978230	18830	18800	18830	18800	20
639	20230622	094600	202602140	18800	18850	18850	18800	249
640	20230622	094500	197915240	18860	18860	18860	18860	5
641	20230622	094400	197820940	18880	18850	18880	18850	21
642	20230622	094300	197424940	18880	18880	18880	18880	4
643	20230622	094200	197349420	18850	18850	18850	18850	0
644	20230622	094100	197349420	18850	18910	18910	18850	181
645	20230622	094000	193933520	18940	18940	18940	18940	17
646	20230622	093900	193611540	18940	18930	18940	18930	6
647	20230622	093800	193497910	18900	18950	18950	18900	91
648	20230622	093700	191776750	18950	18950	18950	18950	6
649	20230622	093600	191663050	18950	18950	18950	18950	0
650	20230622	093500	191663050	18950	18950	18950	18950	5
651	20230622	093400	191568300	18940	18940	18950	18940	25
652	20230622	093300	191094790	18940	18950	18950	18940	169
653	20230622	093200	187893330	18950	18950	18950	18950	1
654	20230622	093100	187874380	18930	18900	18930	18900	88
655	20230622	093000	186209740	18900	18870	18900	18870	23
656	20230622	092900	185775080	18930	18860	18930	18860	261
657	20230622	092800	180852550	18840	18860	18860	18840	85
658	20230622	092700	179251050	18910	18960	18960	18910	273
659	20230622	092600	174085120	18940	18940	18960	18940	160
660	20230622	092500	171053300	18940	18960	18960	18940	144
661	20230622	092400	168324410	18960	18970	18970	18960	467
662	20230622	092300	159468600	18970	18970	18990	18970	793
663	20230622	092200	144424740	18970	18870	18970	18850	2398
664	20230622	092100	99102560	18900	18910	18920	18900	26
665	20230622	092000	98611080	18850	18920	18930	18840	1037
666	20230622	091900	79048670	18930	18920	18930	18910	263
667	20230622	091800	74072940	18920	18930	18930	18920	84
668	20230622	091700	72482870	18950	18770	18950	18770	539
669	20230622	091600	62360140	18770	18710	18780	18700	260
670	20230622	091500	57484340	18750	18680	18750	18680	44
671	20230622	091400	56659520	18670	18630	18670	18630	120
672	20230622	091300	54422460	18620	18620	18620	18620	1
673	20230622	091200	54403840	18630	18650	18650	18630	16
674	20230622	091100	54105640	18650	18640	18650	18640	98
675	20230622	091000	52277990	18650	18640	18650	18640	159
676	20230622	090900	49313100	18640	18640	18650	18640	64
677	20230622	090800	48120090	18650	18650	18660	18650	11
678	20230622	090700	47914860	18670	18650	18670	18650	149
679	20230622	090600	45135640	18650	18650	18650	18650	15
680	20230622	090500	44855890	18650	18650	18650	18650	71
681	20230622	090400	43531740	18650	18500	18650	18500	255
682	20230622	090300	38808030	18500	18500	18500	18500	0
683	20230622	090200	38808030	18500	18500	18500	18500	1
684	20230622	090100	38789530	18500	18660	18660	18350	680
685	20230622	090000	26221200	18670	18550	18670	18550	1413