KissMeData/002720/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	210100	218998415	4150	4150	4150	4150	3096
3	20230622	210000	218998415	4150	4150	4150	4150	0
4	20230622	205900	218998415	4150	4150	4150	4150	0
5	20230622	205800	218998415	4150	4150	4150	4150	0
6	20230622	205700	218998415	4150	4150	4150	4150	0
7	20230622	205600	218998415	4150	4150	4150	4150	0
8	20230622	205500	218998415	4150	4150	4150	4150	0
9	20230622	205400	218998415	4150	4150	4150	4150	0
10	20230622	205300	218998415	4150	4150	4150	4150	0
11	20230622	205200	218998415	4150	4150	4150	4150	0
12	20230622	205100	218998415	4150	4150	4150	4150	0
13	20230622	205000	218998415	4150	4150	4150	4150	0
14	20230622	204900	218998415	4150	4150	4150	4150	0
15	20230622	204800	218998415	4150	4150	4150	4150	0
16	20230622	204700	218998415	4150	4150	4150	4150	0
17	20230622	204600	218998415	4150	4150	4150	4150	0
18	20230622	204500	218998415	4150	4150	4150	4150	0
19	20230622	204400	218998415	4150	4150	4150	4150	0
20	20230622	204300	218998415	4150	4150	4150	4150	0
21	20230622	204200	218998415	4150	4150	4150	4150	0
22	20230622	204100	218998415	4150	4150	4150	4150	0
23	20230622	204000	218998415	4150	4150	4150	4150	0
24	20230622	203900	218998415	4150	4150	4150	4150	0
25	20230622	203800	218998415	4150	4150	4150	4150	0
26	20230622	203700	218998415	4150	4150	4150	4150	0
27	20230622	203600	218998415	4150	4150	4150	4150	0
28	20230622	203500	218998415	4150	4150	4150	4150	0
29	20230622	203400	218998415	4150	4150	4150	4150	0
30	20230622	203300	218998415	4150	4150	4150	4150	0
31	20230622	203200	218998415	4150	4150	4150	4150	0
32	20230622	203100	218998415	4150	4150	4150	4150	3096
33	20230622	203000	218998415	4150	4150	4150	4150	0
34	20230622	202900	218998415	4150	4150	4150	4150	0
35	20230622	202800	218998415	4150	4150	4150	4150	0
36	20230622	202700	218998415	4150	4150	4150	4150	0
37	20230622	202600	218998415	4150	4150	4150	4150	0
38	20230622	202500	218998415	4150	4150	4150	4150	0
39	20230622	202400	218998415	4150	4150	4150	4150	0
40	20230622	202300	218998415	4150	4150	4150	4150	0
41	20230622	202200	218998415	4150	4150	4150	4150	0
42	20230622	202100	218998415	4150	4150	4150	4150	0
43	20230622	202000	218998415	4150	4150	4150	4150	0
44	20230622	201900	218998415	4150	4150	4150	4150	0
45	20230622	201800	218998415	4150	4150	4150	4150	0
46	20230622	201700	218998415	4150	4150	4150	4150	0
47	20230622	201600	218998415	4150	4150	4150	4150	0
48	20230622	201500	218998415	4150	4150	4150	4150	0
49	20230622	201400	218998415	4150	4150	4150	4150	0
50	20230622	201300	218998415	4150	4150	4150	4150	0
51	20230622	201200	218998415	4150	4150	4150	4150	0
52	20230622	201100	218998415	4150	4150	4150	4150	0
53	20230622	201000	218998415	4150	4150	4150	4150	0
54	20230622	200900	218998415	4150	4150	4150	4150	0
55	20230622	200800	218998415	4150	4150	4150	4150	0
56	20230622	200700	218998415	4150	4150	4150	4150	0
57	20230622	200600	218998415	4150	4150	4150	4150	0
58	20230622	200500	218998415	4150	4150	4150	4150	0
59	20230622	200400	218998415	4150	4150	4150	4150	0
60	20230622	200300	218998415	4150	4150	4150	4150	0
61	20230622	200200	218998415	4150	4150	4150	4150	0
62	20230622	200100	218998415	4150	4150	4150	4150	3096
63	20230622	200000	218998415	4150	4150	4150	4150	0
64	20230622	195900	218998415	4150	4150	4150	4150	0
65	20230622	195800	218998415	4150	4150	4150	4150	0
66	20230622	195700	218998415	4150	4150	4150	4150	0
67	20230622	195600	218998415	4150	4150	4150	4150	0
68	20230622	195500	218998415	4150	4150	4150	4150	0
69	20230622	195400	218998415	4150	4150	4150	4150	0
70	20230622	195300	218998415	4150	4150	4150	4150	0
71	20230622	195200	218998415	4150	4150	4150	4150	0
72	20230622	195100	218998415	4150	4150	4150	4150	0
73	20230622	195000	218998415	4150	4150	4150	4150	0
74	20230622	194900	218998415	4150	4150	4150	4150	0
75	20230622	194800	218998415	4150	4150	4150	4150	0
76	20230622	194700	218998415	4150	4150	4150	4150	0
77	20230622	194600	218998415	4150	4150	4150	4150	0
78	20230622	194500	218998415	4150	4150	4150	4150	0
79	20230622	194400	218998415	4150	4150	4150	4150	0
80	20230622	194300	218998415	4150	4150	4150	4150	0
81	20230622	194200	218998415	4150	4150	4150	4150	0
82	20230622	194100	218998415	4150	4150	4150	4150	0
83	20230622	194000	218998415	4150	4150	4150	4150	0
84	20230622	193900	218998415	4150	4150	4150	4150	0
85	20230622	193800	218998415	4150	4150	4150	4150	0
86	20230622	193700	218998415	4150	4150	4150	4150	0
87	20230622	193600	218998415	4150	4150	4150	4150	0
88	20230622	193500	218998415	4150	4150	4150	4150	0
89	20230622	193400	218998415	4150	4150	4150	4150	0
90	20230622	193300	218998415	4150	4150	4150	4150	0
91	20230622	193200	218998415	4150	4150	4150	4150	0
92	20230622	193100	218998415	4150	4150	4150	4150	3096
93	20230622	193000	218998415	4150	4150	4150	4150	0
94	20230622	192900	218998415	4150	4150	4150	4150	0
95	20230622	192800	218998415	4150	4150	4150	4150	0
96	20230622	192700	218998415	4150	4150	4150	4150	0
97	20230622	192600	218998415	4150	4150	4150	4150	0
98	20230622	192500	218998415	4150	4150	4150	4150	0
99	20230622	192400	218998415	4150	4150	4150	4150	0
100	20230622	192300	218998415	4150	4150	4150	4150	0
101	20230622	192200	218998415	4150	4150	4150	4150	0
102	20230622	192100	218998415	4150	4150	4150	4150	0
103	20230622	192000	218998415	4150	4150	4150	4150	0
104	20230622	191900	218998415	4150	4150	4150	4150	0
105	20230622	191800	218998415	4150	4150	4150	4150	0
106	20230622	191700	218998415	4150	4150	4150	4150	0
107	20230622	191600	218998415	4150	4150	4150	4150	0
108	20230622	191500	218998415	4150	4150	4150	4150	0
109	20230622	191400	218998415	4150	4150	4150	4150	0
110	20230622	191300	218998415	4150	4150	4150	4150	0
111	20230622	191200	218998415	4150	4150	4150	4150	0
112	20230622	191100	218998415	4150	4150	4150	4150	0
113	20230622	191000	218998415	4150	4150	4150	4150	0
114	20230622	190900	218998415	4150	4150	4150	4150	0
115	20230622	190800	218998415	4150	4150	4150	4150	0
116	20230622	190700	218998415	4150	4150	4150	4150	0
117	20230622	190600	218998415	4150	4150	4150	4150	0
118	20230622	190500	218998415	4150	4150	4150	4150	0
119	20230622	190400	218998415	4150	4150	4150	4150	0
120	20230622	190300	218998415	4150	4150	4150	4150	0
121	20230622	190200	218998415	4150	4150	4150	4150	0
122	20230622	190100	218998415	4150	4150	4150	4150	3096
123	20230622	190000	218998415	4150	4150	4150	4150	0
124	20230622	185900	218998415	4150	4150	4150	4150	0
125	20230622	185800	218998415	4150	4150	4150	4150	0
126	20230622	185700	218998415	4150	4150	4150	4150	0
127	20230622	185600	218998415	4150	4150	4150	4150	0
128	20230622	185500	218998415	4150	4150	4150	4150	0
129	20230622	185400	218998415	4150	4150	4150	4150	0
130	20230622	185300	218998415	4150	4150	4150	4150	0
131	20230622	185200	218998415	4150	4150	4150	4150	0
132	20230622	185100	218998415	4150	4150	4150	4150	0
133	20230622	185000	218998415	4150	4150	4150	4150	0
134	20230622	184900	218998415	4150	4150	4150	4150	0
135	20230622	184800	218998415	4150	4150	4150	4150	0
136	20230622	184700	218998415	4150	4150	4150	4150	0
137	20230622	184600	218998415	4150	4150	4150	4150	0
138	20230622	184500	218998415	4150	4150	4150	4150	0
139	20230622	184400	218998415	4150	4150	4150	4150	0
140	20230622	184300	218998415	4150	4150	4150	4150	0
141	20230622	184200	218998415	4150	4150	4150	4150	0
142	20230622	184100	218998415	4150	4150	4150	4150	0
143	20230622	184000	218998415	4150	4150	4150	4150	0
144	20230622	183900	218998415	4150	4150	4150	4150	0
145	20230622	183800	218998415	4150	4150	4150	4150	0
146	20230622	183700	218998415	4150	4150	4150	4150	0
147	20230622	183600	218998415	4150	4150	4150	4150	0
148	20230622	183500	218998415	4150	4150	4150	4150	0
149	20230622	183400	218998415	4150	4150	4150	4150	0
150	20230622	183300	218998415	4150	4150	4150	4150	0
151	20230622	183200	218998415	4150	4150	4150	4150	0
152	20230622	183100	218998415	4150	4150	4150	4150	3096
153	20230622	183000	218998415	4150	4150	4150	4150	0
154	20230622	182900	218998415	4150	4150	4150	4150	0
155	20230622	182800	218998415	4150	4150	4150	4150	0
156	20230622	182700	218998415	4150	4150	4150	4150	0
157	20230622	182600	218998415	4150	4150	4150	4150	0
158	20230622	182500	218998415	4150	4150	4150	4150	0
159	20230622	182400	218998415	4150	4150	4150	4150	0
160	20230622	182300	218998415	4150	4150	4150	4150	0
161	20230622	182200	218998415	4150	4150	4150	4150	0
162	20230622	182100	218998415	4150	4150	4150	4150	0
163	20230622	182000	218998415	4150	4150	4150	4150	0
164	20230622	181900	218998415	4150	4150	4150	4150	0
165	20230622	181800	218998415	4150	4150	4150	4150	0
166	20230622	181700	218998415	4150	4150	4150	4150	0
167	20230622	181600	218998415	4150	4150	4150	4150	0
168	20230622	181500	218998415	4150	4150	4150	4150	0
169	20230622	181400	218998415	4150	4150	4150	4150	0
170	20230622	181300	218998415	4150	4150	4150	4150	0
171	20230622	181200	218998415	4150	4150	4150	4150	0
172	20230622	181100	218998415	4150	4150	4150	4150	0
173	20230622	181000	218998415	4150	4150	4150	4150	0
174	20230622	180900	218998415	4150	4150	4150	4150	0
175	20230622	180800	218998415	4150	4150	4150	4150	0
176	20230622	180700	218998415	4150	4150	4150	4150	0
177	20230622	180600	218998415	4150	4150	4150	4150	0
178	20230622	180500	218998415	4150	4150	4150	4150	0
179	20230622	180400	218998415	4150	4150	4150	4150	0
180	20230622	180300	218998415	4150	4150	4150	4150	0
181	20230622	180200	218998415	4150	4150	4150	4150	0
182	20230622	180100	218998415	4150	4150	4150	4150	3096
183	20230622	180000	218998415	4150	4150	4150	4150	0
184	20230622	175900	218998415	4150	4150	4150	4150	0
185	20230622	175800	218998415	4150	4150	4150	4150	0
186	20230622	175700	218998415	4150	4150	4150	4150	0
187	20230622	175600	218998415	4150	4150	4150	4150	0
188	20230622	175500	218998415	4150	4150	4150	4150	0
189	20230622	175400	218998415	4150	4150	4150	4150	0
190	20230622	175300	218998415	4150	4150	4150	4150	0
191	20230622	175200	218998415	4150	4150	4150	4150	0
192	20230622	175100	218998415	4150	4150	4150	4150	0
193	20230622	175000	218998415	4150	4150	4150	4150	0
194	20230622	174900	218998415	4150	4150	4150	4150	0
195	20230622	174800	218998415	4150	4150	4150	4150	0
196	20230622	174700	218998415	4150	4150	4150	4150	0
197	20230622	174600	218998415	4150	4150	4150	4150	0
198	20230622	174500	218998415	4150	4150	4150	4150	0
199	20230622	174400	218998415	4150	4150	4150	4150	0
200	20230622	174300	218998415	4150	4150	4150	4150	0
201	20230622	174200	218998415	4150	4150	4150	4150	0
202	20230622	174100	218998415	4150	4150	4150	4150	0
203	20230622	174000	218998415	4150	4150	4150	4150	0
204	20230622	173900	218998415	4150	4150	4150	4150	0
205	20230622	173800	218998415	4150	4150	4150	4150	0
206	20230622	173700	218998415	4150	4150	4150	4150	0
207	20230622	173600	218998415	4150	4150	4150	4150	0
208	20230622	173500	218998415	4150	4150	4150	4150	0
209	20230622	173400	218998415	4150	4150	4150	4150	0
210	20230622	173300	218998415	4150	4150	4150	4150	0
211	20230622	173200	218998415	4150	4150	4150	4150	0
212	20230622	173100	218998415	4150	4150	4150	4150	3096
213	20230622	173000	218998415	4150	4150	4150	4150	0
214	20230622	172900	218998415	4150	4150	4150	4150	0
215	20230622	172800	218998415	4150	4150	4150	4150	0
216	20230622	172700	218998415	4150	4150	4150	4150	0
217	20230622	172600	218998415	4150	4150	4150	4150	0
218	20230622	172500	218998415	4150	4150	4150	4150	0
219	20230622	172400	218998415	4150	4150	4150	4150	0
220	20230622	172300	218998415	4150	4150	4150	4150	0
221	20230622	172200	218998415	4150	4150	4150	4150	0
222	20230622	172100	218998415	4150	4150	4150	4150	0
223	20230622	172000	218998415	4150	4150	4150	4150	0
224	20230622	171900	218998415	4150	4150	4150	4150	0
225	20230622	171800	218998415	4150	4150	4150	4150	0
226	20230622	171700	218998415	4150	4150	4150	4150	0
227	20230622	171600	218998415	4150	4150	4150	4150	0
228	20230622	171500	218998415	4150	4150	4150	4150	0
229	20230622	171400	218998415	4150	4150	4150	4150	0
230	20230622	171300	218998415	4150	4150	4150	4150	0
231	20230622	171200	218998415	4150	4150	4150	4150	0
232	20230622	171100	218998415	4150	4150	4150	4150	0
233	20230622	171000	218998415	4150	4150	4150	4150	0
234	20230622	170900	218998415	4150	4150	4150	4150	0
235	20230622	170800	218998415	4150	4150	4150	4150	0
236	20230622	170700	218998415	4150	4150	4150	4150	0
237	20230622	170600	218998415	4150	4150	4150	4150	0
238	20230622	170500	218998415	4150	4150	4150	4150	0
239	20230622	170400	218998415	4150	4150	4150	4150	0
240	20230622	170300	218998415	4150	4150	4150	4150	0
241	20230622	170200	218998415	4150	4150	4150	4150	0
242	20230622	170100	218998415	4150	4150	4150	4150	3096
243	20230622	170000	218998415	4150	4150	4150	4150	0
244	20230622	165900	218998415	4150	4150	4150	4150	0
245	20230622	165800	218998415	4150	4150	4150	4150	0
246	20230622	165700	218998415	4150	4150	4150	4150	0
247	20230622	165600	218998415	4150	4150	4150	4150	0
248	20230622	165500	218998415	4150	4150	4150	4150	0
249	20230622	165400	218998415	4150	4150	4150	4150	0
250	20230622	165300	218998415	4150	4150	4150	4150	0
251	20230622	165200	218998415	4150	4150	4150	4150	0
252	20230622	165100	218998415	4150	4150	4150	4150	0
253	20230622	165000	218998415	4150	4150	4150	4150	0
254	20230622	164900	218998415	4150	4150	4150	4150	0
255	20230622	164800	218998415	4150	4150	4150	4150	0
256	20230622	164700	218998415	4150	4150	4150	4150	0
257	20230622	164600	218998415	4150	4150	4150	4150	0
258	20230622	164500	218998415	4150	4150	4150	4150	0
259	20230622	164400	218998415	4150	4150	4150	4150	0
260	20230622	164300	218998415	4150	4150	4150	4150	0
261	20230622	164200	218998415	4150	4150	4150	4150	0
262	20230622	164100	218998415	4150	4150	4150	4150	0
263	20230622	164000	218998415	4150	4150	4150	4150	0
264	20230622	163900	218998415	4150	4150	4150	4150	0
265	20230622	163800	218998415	4150	4150	4150	4150	0
266	20230622	163700	218998415	4150	4150	4150	4150	0
267	20230622	163600	218998415	4150	4150	4150	4150	0
268	20230622	163500	218998415	4150	4150	4150	4150	0
269	20230622	163400	218998415	4150	4150	4150	4150	0
270	20230622	163300	218998415	4150	4150	4150	4150	0
271	20230622	163200	218998415	4150	4150	4150	4150	0
272	20230622	163100	218998415	4150	4150	4150	4150	3096
273	20230622	163000	218998415	4150	4150	4150	4150	0
274	20230622	162900	218998415	4150	4150	4150	4150	0
275	20230622	162800	218998415	4150	4150	4150	4150	0
276	20230622	162700	218998415	4150	4150	4150	4150	0
277	20230622	162600	218998415	4150	4150	4150	4150	0
278	20230622	162500	218998415	4150	4150	4150	4150	0
279	20230622	162400	218998415	4150	4150	4150	4150	0
280	20230622	162300	218998415	4150	4150	4150	4150	0
281	20230622	162200	218998415	4150	4150	4150	4150	0
282	20230622	162100	218998415	4150	4150	4150	4150	0
283	20230622	162000	218998415	4150	4150	4150	4150	0
284	20230622	161900	218998415	4150	4150	4150	4150	0
285	20230622	161800	218998415	4150	4150	4150	4150	0
286	20230622	161700	218998415	4150	4150	4150	4150	0
287	20230622	161600	218998415	4150	4150	4150	4150	0
288	20230622	161500	218998415	4150	4150	4150	4150	0
289	20230622	161400	218998415	4150	4150	4150	4150	0
290	20230622	161300	218998415	4150	4150	4150	4150	0
291	20230622	161200	218998415	4150	4150	4150	4150	0
292	20230622	161100	218998415	4150	4150	4150	4150	0
293	20230622	161000	218998415	4150	4150	4150	4150	0
294	20230622	160900	218998415	4150	4150	4150	4150	0
295	20230622	160800	218998415	4150	4150	4150	4150	0
296	20230622	160700	218998415	4150	4150	4150	4150	0
297	20230622	160600	218998415	4150	4150	4150	4150	0
298	20230622	160500	218998415	4150	4150	4150	4150	0
299	20230622	160400	218998415	4150	4150	4150	4150	0
300	20230622	160300	218998415	4150	4150	4150	4150	0
301	20230622	160200	218998415	4150	4150	4150	4150	0
302	20230622	160100	218998415	4150	4150	4150	4150	3096
303	20230622	160000	218998415	4150	4150	4150	4150	0
304	20230622	155900	218998415	4150	4150	4150	4150	0
305	20230622	155800	218998415	4150	4150	4150	4150	0
306	20230622	155700	218998415	4150	4150	4150	4150	0
307	20230622	155600	218998415	4150	4150	4150	4150	0
308	20230622	155500	218998415	4150	4150	4150	4150	0
309	20230622	155400	218998415	4150	4150	4150	4150	0
310	20230622	155300	218998415	4150	4150	4150	4150	0
311	20230622	155200	218998415	4150	4150	4150	4150	0
312	20230622	155100	218998415	4150	4150	4150	4150	0
313	20230622	155000	218998415	4150	4150	4150	4150	0
314	20230622	154900	218998415	4150	4150	4150	4150	0
315	20230622	154800	218998415	4150	4150	4150	4150	0
316	20230622	154700	218998415	4150	4150	4150	4150	0
317	20230622	154600	218998415	4150	4150	4150	4150	0
318	20230622	154500	218998415	4150	4150	4150	4150	0
319	20230622	154400	218998415	4150	4150	4150	4150	0
320	20230622	154300	218998415	4150	4150	4150	4150	0
321	20230622	154200	218998415	4150	4150	4150	4150	0
322	20230622	154100	218998415	4150	4150	4150	4150	0
323	20230622	154000	218998415	4150	4150	4150	4150	0
324	20230622	153900	218998415	4150	4150	4150	4150	0
325	20230622	153800	218998415	4150	4150	4150	4150	0
326	20230622	153700	218998415	4150	4150	4150	4150	0
327	20230622	153600	218998415	4150	4150	4150	4150	0
328	20230622	153500	218998415	4150	4150	4150	4150	0
329	20230622	153400	218998415	4150	4150	4150	4150	0
330	20230622	153300	218998415	4150	4150	4150	4150	0
331	20230622	153200	218998415	4150	4150	4150	4150	0
332	20230622	153100	218998415	4150	4150	4150	4150	3096
333	20230622	153000	218998415	4150	4150	4150	4150	3096
334	20230622	152900	206150015	4140	4140	4140	4140	0
335	20230622	152800	206150015	4140	4140	4140	4140	0
336	20230622	152700	206150015	4140	4140	4140	4140	0
337	20230622	152600	206150015	4140	4140	4140	4140	0
338	20230622	152500	206150015	4140	4140	4140	4140	0
339	20230622	152400	206150015	4140	4140	4140	4140	0
340	20230622	152300	206150015	4140	4140	4140	4140	0
341	20230622	152200	206150015	4140	4140	4140	4140	0
342	20230622	152100	206150015	4140	4140	4140	4140	0
343	20230622	152000	206150015	4140	4140	4140	4140	0
344	20230622	151900	206150015	4140	4130	4140	4130	115
345	20230622	151800	205675055	4120	4120	4120	4120	50
346	20230622	151700	205469055	4130	4130	4130	4130	0
347	20230622	151600	205469055	4130	4130	4130	4130	0
348	20230622	151500	205469055	4130	4130	4130	4130	4
349	20230622	151400	205452535	4130	4130	4130	4130	350
350	20230622	151300	204007035	4130	4120	4130	4120	3
351	20230622	151200	203994655	4115	4115	4115	4115	0
352	20230622	151100	203994655	4115	4115	4115	4115	2
353	20230622	151000	203986425	4115	4120	4120	4115	11
354	20230622	150900	203941155	4120	4120	4120	4120	3
355	20230622	150800	203928795	4120	4120	4120	4120	420
356	20230622	150700	202198395	4115	4115	4115	4115	0
357	20230622	150600	202198395	4115	4115	4115	4115	0
358	20230622	150500	202198395	4115	4115	4115	4115	0
359	20230622	150400	202198395	4115	4115	4115	4115	0
360	20230622	150300	202198395	4115	4115	4115	4115	0
361	20230622	150200	202198395	4115	4115	4115	4115	0
362	20230622	150100	202198395	4115	4115	4115	4115	0
363	20230622	150000	202198395	4115	4115	4115	4115	0
364	20230622	145900	202198395	4115	4115	4115	4115	0
365	20230622	145800	202198395	4115	4115	4115	4115	24
366	20230622	145700	202099635	4125	4125	4125	4125	0
367	20230622	145600	202099635	4125	4125	4125	4125	0
368	20230622	145500	202099635	4125	4125	4125	4125	0
369	20230622	145400	202099635	4125	4125	4125	4125	0
370	20230622	145300	202099635	4125	4125	4125	4125	0
371	20230622	145200	202099635	4125	4125	4125	4125	1
372	20230622	145100	202095510	4110	4115	4115	4110	700
373	20230622	145000	199217770	4115	4115	4115	4115	165
374	20230622	144900	198538795	4130	4130	4130	4130	0
375	20230622	144800	198538795	4130	4130	4130	4130	1
376	20230622	144700	198534665	4115	4115	4115	4115	0
377	20230622	144600	198534665	4115	4120	4120	4115	2000
378	20230622	144500	190304250	4125	4125	4125	4125	0
379	20230622	144400	190304250	4125	4125	4125	4125	0
380	20230622	144300	190304250	4125	4125	4125	4125	494
381	20230622	144200	188266500	4125	4125	4125	4125	0
382	20230622	144100	188266500	4125	4130	4130	4125	2
383	20230622	144000	188258245	4125	4125	4125	4125	0
384	20230622	143900	188258245	4125	4125	4125	4125	0
385	20230622	143800	188258245	4125	4125	4125	4125	5
386	20230622	143700	188237620	4120	4120	4120	4120	0
387	20230622	143600	188237620	4120	4120	4120	4120	0
388	20230622	143500	188237620	4120	4120	4120	4120	0
389	20230622	143400	188237620	4120	4120	4120	4120	499
390	20230622	143300	186181740	4120	4120	4120	4120	0
391	20230622	143200	186181740	4120	4120	4120	4120	484
392	20230622	143100	184187660	4120	4120	4120	4120	516
393	20230622	143000	182061740	4120	4120	4120	4120	0
394	20230622	142900	182061740	4120	4120	4120	4120	500
395	20230622	142800	180001740	4120	4120	4120	4120	800
396	20230622	142700	176705740	4120	4125	4125	4120	122
397	20230622	142600	176203075	4125	4125	4125	4125	100
398	20230622	142500	175790575	4125	4125	4125	4125	100
399	20230622	142400	175378075	4125	4125	4125	4125	0
400	20230622	142300	175378075	4125	4125	4125	4125	100
401	20230622	142200	174965575	4125	4125	4125	4125	0
402	20230622	142100	174965575	4125	4125	4125	4125	100
403	20230622	142000	174553075	4125	4125	4125	4125	100
404	20230622	141900	174140575	4120	4120	4120	4120	0
405	20230622	141800	174140575	4120	4120	4120	4120	0
406	20230622	141700	174140575	4120	4120	4120	4120	1
407	20230622	141600	174136455	4125	4125	4125	4125	0
408	20230622	141500	174136455	4125	4125	4125	4125	0
409	20230622	141400	174136455	4125	4125	4125	4125	0
410	20230622	141300	174136455	4125	4125	4125	4125	0
411	20230622	141200	174136455	4125	4125	4125	4125	22
412	20230622	141100	174045705	4125	4125	4125	4125	0
413	20230622	141000	174045705	4125	4125	4125	4125	0
414	20230622	140900	174045705	4125	4125	4125	4125	0
415	20230622	140800	174045705	4125	4125	4125	4125	0
416	20230622	140700	174045705	4125	4125	4125	4125	0
417	20230622	140600	174045705	4125	4125	4125	4125	0
418	20230622	140500	174045705	4125	4125	4125	4125	0
419	20230622	140400	174045705	4125	4125	4125	4125	0
420	20230622	140300	174045705	4125	4125	4125	4125	0
421	20230622	140200	174045705	4125	4125	4125	4125	0
422	20230622	140100	174045705	4125	4125	4125	4125	0
423	20230622	140000	174045705	4125	4125	4125	4125	0
424	20230622	135900	174045705	4125	4125	4125	4125	0
425	20230622	135800	174045705	4125	4125	4125	4125	0
426	20230622	135700	174045705	4125	4125	4125	4125	0
427	20230622	135600	174045705	4125	4125	4125	4125	82
428	20230622	135500	173707455	4125	4125	4125	4125	0
429	20230622	135400	173707455	4125	4125	4125	4125	0
430	20230622	135300	173707455	4125	4120	4125	4120	4962
431	20230622	135200	153239425	4130	4130	4130	4130	0
432	20230622	135100	153239425	4130	4130	4130	4130	0
433	20230622	135000	153239425	4130	4130	4130	4130	0
434	20230622	134900	153239425	4130	4130	4130	4130	0
435	20230622	134800	153239425	4130	4130	4130	4130	16
436	20230622	134700	153173345	4130	4130	4130	4130	420
437	20230622	134600	151438745	4135	4135	4135	4135	0
438	20230622	134500	151438745	4135	4135	4135	4135	0
439	20230622	134400	151438745	4135	4135	4135	4135	38
440	20230622	134300	151281615	4135	4135	4135	4135	0
441	20230622	134200	151281615	4135	4135	4135	4135	0
442	20230622	134100	151281615	4135	4135	4135	4135	0
443	20230622	134000	151281615	4135	4135	4135	4135	4
444	20230622	133900	151265075	4135	4120	4135	4120	21
445	20230622	133800	151178540	4115	4115	4115	4115	0
446	20230622	133700	151178540	4115	4115	4115	4115	0
447	20230622	133600	151178540	4115	4120	4120	4115	30
448	20230622	133500	151055040	4110	4110	4110	4110	0
449	20230622	133400	151055040	4110	4110	4110	4110	0
450	20230622	133300	151055040	4110	4110	4110	4110	0
451	20230622	133200	151055040	4110	4110	4110	4110	0
452	20230622	133100	151055040	4110	4120	4120	4110	2479
453	20230622	133000	140857145	4130	4130	4130	4130	0
454	20230622	132900	140857145	4130	4130	4130	4130	0
455	20230622	132800	140857145	4130	4130	4130	4130	5
456	20230622	132700	140836495	4130	4130	4130	4130	0
457	20230622	132600	140836495	4130	4130	4130	4130	0
458	20230622	132500	140836495	4130	4130	4130	4130	0
459	20230622	132400	140836495	4130	4130	4130	4130	0
460	20230622	132300	140836495	4130	4130	4130	4130	0
461	20230622	132200	140836495	4130	4130	4130	4130	0
462	20230622	132100	140836495	4130	4130	4130	4130	0
463	20230622	132000	140836495	4130	4130	4130	4130	5
464	20230622	131900	140815845	4150	4150	4150	4150	0
465	20230622	131800	140815845	4150	4150	4150	4150	104
466	20230622	131700	140384245	4150	4150	4150	4150	50
467	20230622	131600	140176745	4150	4150	4150	4150	0
468	20230622	131500	140176745	4150	4150	4150	4150	0
469	20230622	131400	140176745	4150	4150	4150	4150	0
470	20230622	131300	140176745	4150	4150	4150	4150	0
471	20230622	131200	140176745	4150	4150	4150	4150	51
472	20230622	131100	139965095	4160	4160	4160	4160	0
473	20230622	131000	139965095	4160	4160	4160	4160	0
474	20230622	130900	139965095	4160	4160	4160	4160	0
475	20230622	130800	139965095	4160	4160	4160	4160	0
476	20230622	130700	139965095	4160	4160	4160	4160	0
477	20230622	130600	139965095	4160	4130	4160	4130	77
478	20230622	130500	139647025	4115	4115	4115	4115	0
479	20230622	130400	139647025	4115	4115	4115	4115	121
480	20230622	130300	139149110	4115	4115	4115	4115	0
481	20230622	130200	139149110	4115	4115	4115	4115	0
482	20230622	130100	139149110	4115	4115	4115	4115	0
483	20230622	130000	139149110	4115	4115	4115	4115	0
484	20230622	125900	139149110	4115	4115	4115	4115	0
485	20230622	125800	139149110	4115	4115	4115	4115	0
486	20230622	125700	139149110	4115	4115	4115	4115	0
487	20230622	125600	139149110	4115	4115	4115	4115	0
488	20230622	125500	139149110	4115	4120	4120	4115	1580
489	20230622	125400	132647405	4130	4130	4130	4130	0
490	20230622	125300	132647405	4130	4130	4130	4130	0
491	20230622	125200	132647405	4130	4125	4130	4125	3
492	20230622	125100	132635025	4115	4115	4115	4115	0
493	20230622	125000	132635025	4115	4115	4115	4115	0
494	20230622	124900	132635025	4115	4115	4115	4115	0
495	20230622	124800	132635025	4115	4115	4115	4115	0
496	20230622	124700	132635025	4115	4115	4115	4115	0
497	20230622	124600	132635025	4115	4115	4115	4115	0
498	20230622	124500	132635025	4115	4120	4120	4115	562
499	20230622	124400	130322385	4120	4120	4120	4120	0
500	20230622	124300	130322385	4120	4120	4120	4120	0
501	20230622	124200	130322385	4120	4120	4120	4120	0
502	20230622	124100	130322385	4120	4120	4120	4120	1
503	20230622	124000	130318265	4120	4120	4120	4120	0
504	20230622	123900	130318265	4120	4120	4120	4120	0
505	20230622	123800	130318265	4120	4120	4120	4120	155
506	20230622	123700	129679665	4125	4125	4125	4125	0
507	20230622	123600	129679665	4125	4125	4125	4125	0
508	20230622	123500	129679665	4125	4125	4125	4125	0
509	20230622	123400	129679665	4125	4125	4125	4125	0
510	20230622	123300	129679665	4125	4125	4125	4125	1
511	20230622	123200	129675540	4125	4125	4125	4125	0
512	20230622	123100	129675540	4125	4125	4125	4125	0
513	20230622	123000	129675540	4125	4130	4135	4125	7
514	20230622	122900	129646625	4130	4130	4130	4130	2
515	20230622	122800	129638365	4135	4135	4135	4135	1
516	20230622	122700	129634230	4135	4135	4135	4135	0
517	20230622	122600	129634230	4135	4135	4135	4135	0
518	20230622	122500	129634230	4135	4135	4135	4135	0
519	20230622	122400	129634230	4135	4135	4135	4135	0
520	20230622	122300	129634230	4135	4135	4135	4135	0
521	20230622	122200	129634230	4135	4135	4135	4135	0
522	20230622	122100	129634230	4135	4135	4135	4135	0
523	20230622	122000	129634230	4135	4135	4135	4135	24
524	20230622	121900	129534990	4135	4135	4135	4135	0
525	20230622	121800	129534990	4135	4135	4135	4135	0
526	20230622	121700	129534990	4135	4135	4135	4135	0
527	20230622	121600	129534990	4135	4135	4135	4135	0
528	20230622	121500	129534990	4135	4135	4135	4135	0
529	20230622	121400	129534990	4135	4135	4135	4135	1
530	20230622	121300	129530855	4140	4140	4140	4140	6
531	20230622	121200	129506015	4145	4145	4145	4145	0
532	20230622	121100	129506015	4145	4145	4145	4145	0
533	20230622	121000	129506015	4145	4145	4145	4145	3
534	20230622	120900	129493580	4150	4150	4150	4150	0
535	20230622	120800	129493580	4150	4150	4150	4150	220
536	20230622	120700	128580580	4150	4150	4150	4150	0
537	20230622	120600	128580580	4150	4150	4150	4150	0
538	20230622	120500	128580580	4150	4150	4150	4150	0
539	20230622	120400	128580580	4150	4150	4150	4150	0
540	20230622	120300	128580580	4150	4150	4150	4150	0
541	20230622	120200	128580580	4150	4150	4150	4150	0
542	20230622	120100	128580580	4150	4150	4150	4150	0
543	20230622	120000	128580580	4150	4150	4150	4150	0
544	20230622	115900	128580580	4150	4150	4150	4150	0
545	20230622	115800	128580580	4150	4150	4150	4150	0
546	20230622	115700	128580580	4150	4150	4150	4150	0
547	20230622	115600	128580580	4150	4150	4150	4150	0
548	20230622	115500	128580580	4150	4150	4150	4150	1
549	20230622	115400	128576430	4160	4160	4160	4160	0
550	20230622	115300	128576430	4160	4160	4160	4160	10
551	20230622	115200	128534830	4160	4155	4160	4155	2567
552	20230622	115100	117864160	4155	4155	4155	4155	0
553	20230622	115000	117864160	4155	4155	4155	4155	0
554	20230622	114900	117864160	4155	4155	4155	4155	0
555	20230622	114800	117864160	4155	4155	4155	4155	0
556	20230622	114700	117864160	4155	4155	4155	4155	25
557	20230622	114600	117760285	4155	4150	4155	4150	326
558	20230622	114500	116407380	4155	4150	4155	4150	134
559	20230622	114400	115851230	4150	4150	4150	4150	0
560	20230622	114300	115851230	4150	4150	4150	4150	5
561	20230622	114200	115830480	4150	4150	4150	4150	41
562	20230622	114100	115660330	4150	4150	4150	4150	0
563	20230622	114000	115660330	4150	4150	4150	4150	0
564	20230622	113900	115660330	4150	4150	4150	4150	0
565	20230622	113800	115660330	4150	4150	4150	4150	24
566	20230622	113700	115560730	4155	4155	4155	4155	1
567	20230622	113600	115556575	4155	4155	4155	4155	0
568	20230622	113500	115556575	4155	4155	4155	4155	1
569	20230622	113400	115552420	4150	4150	4150	4150	0
570	20230622	113300	115552420	4150	4150	4150	4150	1
571	20230622	113200	115548270	4150	4150	4150	4150	0
572	20230622	113100	115548270	4150	4150	4150	4150	0
573	20230622	113000	115548270	4150	4150	4150	4150	0
574	20230622	112900	115548270	4150	4150	4150	4150	0
575	20230622	112800	115548270	4150	4150	4150	4150	4
576	20230622	112700	115531670	4150	4150	4150	4150	0
577	20230622	112600	115531670	4150	4150	4150	4150	0
578	20230622	112500	115531670	4150	4150	4150	4150	0
579	20230622	112400	115531670	4150	4150	4150	4150	208
580	20230622	112300	114668470	4150	4150	4150	4150	2
581	20230622	112200	114660170	4150	4150	4150	4150	776
582	20230622	112100	111439770	4150	4150	4150	4150	0
583	20230622	112000	111439770	4150	4150	4150	4150	0
584	20230622	111900	111439770	4150	4150	4150	4150	0
585	20230622	111800	111439770	4150	4150	4150	4150	50
586	20230622	111700	111232270	4150	4150	4150	4150	350
587	20230622	111600	109779770	4155	4155	4155	4155	1
588	20230622	111500	109775615	4155	4155	4155	4155	0
589	20230622	111400	109775615	4155	4155	4155	4155	0
590	20230622	111300	109775615	4155	4155	4155	4155	0
591	20230622	111200	109775615	4155	4155	4155	4155	0
592	20230622	111100	109775615	4155	4155	4155	4155	0
593	20230622	111000	109775615	4155	4155	4155	4155	4
594	20230622	110900	109758995	4155	4155	4155	4155	5
595	20230622	110800	109738220	4155	4155	4155	4155	1000
596	20230622	110700	105583220	4150	4150	4150	4150	0
597	20230622	110600	105583220	4150	4150	4150	4150	0
598	20230622	110500	105583220	4150	4150	4150	4150	50
599	20230622	110400	105375720	4150	4150	4150	4150	0
600	20230622	110300	105375720	4150	4150	4150	4150	0
601	20230622	110200	105375720	4150	4150	4150	4150	0
602	20230622	110100	105375720	4150	4150	4150	4150	0
603	20230622	110000	105375720	4150	4150	4150	4150	0
604	20230622	105900	105375720	4150	4155	4155	4150	37
605	20230622	105800	105222160	4150	4150	4150	4150	12
606	20230622	105700	105172360	4155	4135	4155	4135	439
607	20230622	105600	103352680	4135	4135	4135	4135	0
608	20230622	105500	103352680	4135	4135	4135	4135	0
609	20230622	105400	103352680	4135	4135	4135	4135	0
610	20230622	105300	103352680	4135	4135	4135	4135	100
611	20230622	105200	102939180	4120	4120	4120	4120	0
612	20230622	105100	102939180	4120	4120	4120	4120	0
613	20230622	105000	102939180	4120	4120	4120	4120	1
614	20230622	104900	102935060	4105	4105	4105	4105	0
615	20230622	104800	102935060	4105	4135	4135	4105	690
616	20230622	104700	100088170	4135	4135	4135	4135	0
617	20230622	104600	100088170	4135	4135	4135	4135	0
618	20230622	104500	100088170	4135	4135	4135	4135	0
619	20230622	104400	100088170	4135	4135	4135	4135	0
620	20230622	104300	100088170	4135	4135	4135	4135	0
621	20230622	104200	100088170	4135	4135	4135	4135	0
622	20230622	104100	100088170	4135	4135	4135	4135	100
623	20230622	104000	99674670	4135	4135	4135	4135	0
624	20230622	103900	99674670	4135	4135	4135	4135	0
625	20230622	103800	99674670	4135	4135	4135	4135	13
626	20230622	103700	99620915	4145	4140	4145	4140	26
627	20230622	103600	99513175	4140	4140	4140	4140	0
628	20230622	103500	99513175	4140	4140	4140	4140	0
629	20230622	103400	99513175	4140	4140	4140	4140	100
630	20230622	103300	99099175	4145	4145	4145	4145	0
631	20230622	103200	99099175	4145	4145	4145	4145	0
632	20230622	103100	99099175	4145	4140	4145	4140	301
633	20230622	103000	97853030	4140	4140	4140	4140	200
634	20230622	102900	97025030	4140	4140	4140	4140	500
635	20230622	102800	94955030	4135	4135	4135	4135	0
636	20230622	102700	94955030	4135	4135	4135	4135	0
637	20230622	102600	94955030	4135	4135	4135	4135	38
638	20230622	102500	94797900	4135	4135	4135	4135	19
639	20230622	102400	94719335	4135	4135	4135	4135	42
640	20230622	102300	94545665	4135	4135	4135	4135	571
641	20230622	102200	92184580	4130	4130	4130	4130	0
642	20230622	102100	92184580	4130	4130	4130	4130	90
643	20230622	102000	91812880	4130	4130	4130	4130	1
644	20230622	101900	91808750	4130	4135	4135	4130	148
645	20230622	101800	91197010	4125	4125	4125	4125	0
646	20230622	101700	91197010	4125	4125	4125	4125	0
647	20230622	101600	91197010	4125	4125	4125	4125	0
648	20230622	101500	91197010	4125	4125	4125	4125	0
649	20230622	101400	91197010	4125	4125	4125	4125	0
650	20230622	101300	91197010	4125	4125	4125	4125	15
651	20230622	101200	91135135	4135	4135	4135	4135	0
652	20230622	101100	91135135	4135	4135	4135	4135	0
653	20230622	101000	91135135	4135	4135	4135	4135	0
654	20230622	100900	91135135	4135	4135	4135	4135	0
655	20230622	100800	91135135	4135	4135	4135	4135	0
656	20230622	100700	91135135	4135	4135	4135	4135	0
657	20230622	100600	91135135	4135	4130	4135	4130	4
658	20230622	100500	91118610	4105	4120	4120	4105	2136
659	20230622	100400	82342200	4130	4130	4130	4130	0
660	20230622	100300	82342200	4130	4130	4130	4130	497
661	20230622	100200	80289590	4130	4130	4130	4130	500
662	20230622	100100	78224590	4130	4130	4130	4130	0
663	20230622	100000	78224590	4130	4130	4130	4130	0
664	20230622	095900	78224590	4130	4130	4130	4130	3
665	20230622	095800	78212200	4130	4130	4130	4130	0
666	20230622	095700	78212200	4130	4130	4130	4130	0
667	20230622	095600	78212200	4130	4130	4130	4130	1595
668	20230622	095500	71624850	4130	4130	4130	4130	10
669	20230622	095400	71583550	4135	4135	4135	4135	0
670	20230622	095300	71583550	4135	4135	4135	4135	1
671	20230622	095200	71579415	4145	4145	4145	4145	0
672	20230622	095100	71579415	4145	4145	4145	4145	0
673	20230622	095000	71579415	4145	4145	4145	4145	0
674	20230622	094900	71579415	4145	4145	4145	4145	50
675	20230622	094800	71372165	4130	4130	4130	4130	0
676	20230622	094700	71372165	4130	4130	4130	4130	0
677	20230622	094600	71372165	4130	4130	4130	4130	19
678	20230622	094500	71293695	4130	4130	4130	4130	0
679	20230622	094400	71293695	4130	4130	4130	4130	0
680	20230622	094300	71293695	4130	4130	4130	4130	37
681	20230622	094200	71140885	4130	4130	4130	4130	0
682	20230622	094100	71140885	4130	4130	4130	4130	0
683	20230622	094000	71140885	4130	4130	4130	4130	1
684	20230622	093900	71136755	4145	4145	4145	4145	0
685	20230622	093800	71136755	4145	4145	4145	4145	1
686	20230622	093700	71132610	4145	4145	4145	4145	0
687	20230622	093600	71132610	4145	4145	4145	4145	1
688	20230622	093500	71128465	4150	4140	4150	4135	1445
689	20230622	093400	65133865	4140	4120	4140	4120	76
690	20230622	093300	64820725	4120	4105	4120	4105	2093
691	20230622	093200	56198505	4105	4105	4115	4105	82
692	20230622	093100	55861395	4115	4115	4115	4115	11
693	20230622	093000	55816130	4120	4120	4120	4120	0
694	20230622	092900	55816130	4120	4120	4120	4120	0
695	20230622	092800	55816130	4120	4120	4120	4120	0
696	20230622	092700	55816130	4120	4120	4120	4120	400
697	20230622	092600	54168130	4120	4120	4120	4120	0
698	20230622	092500	54168130	4120	4120	4120	4120	0
699	20230622	092400	54168130	4120	4120	4120	4120	0
700	20230622	092300	54168130	4120	4120	4120	4120	0
701	20230622	092200	54168130	4120	4120	4120	4120	4
702	20230622	092100	54151650	4105	4105	4105	4105	15
703	20230622	092000	54090075	4105	4105	4105	4105	0
704	20230622	091900	54090075	4105	4100	4105	4100	1010
705	20230622	091800	49946825	4090	4090	4090	4090	10
706	20230622	091700	49905925	4100	4100	4100	4100	0
707	20230622	091600	49905925	4100	4100	4100	4100	0
708	20230622	091500	49905925	4100	4080	4100	4080	1346
709	20230622	091400	44397925	4090	4090	4090	4085	2202
710	20230622	091300	35401095	4090	4090	4090	4090	12
711	20230622	091200	35352015	4095	4095	4095	4095	2
712	20230622	091100	35343825	4100	4100	4100	4100	290
713	20230622	091000	34154825	4115	4115	4115	4115	30
714	20230622	090900	34031375	4100	4100	4100	4100	110
715	20230622	090800	33580375	4100	4120	4120	4100	201
716	20230622	090700	32756255	4085	4090	4090	4085	1821
717	20230622	090600	25308370	4090	4090	4090	4090	1
718	20230622	090500	25304280	4090	4090	4090	4090	580
719	20230622	090400	22932080	4090	4100	4100	4090	1590
720	20230622	090300	16415890	4105	4105	4105	4105	602
721	20230622	090200	13944680	4115	4105	4115	4100	173
722	20230622	090100	13234520	4105	4105	4105	4105	1403
723	20230622	090000	7475205	4105	4105	4105	4105	1821