KissMeData/014710/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195900	425554870	5280	5280	5280	5280	5964
3	20230622	195800	425554870	5280	5280	5280	5280	0
4	20230622	195700	425554870	5280	5280	5280	5280	0
5	20230622	195600	425554870	5280	5280	5280	5280	0
6	20230622	195500	425554870	5280	5280	5280	5280	0
7	20230622	195400	425554870	5280	5280	5280	5280	0
8	20230622	195300	425554870	5280	5280	5280	5280	0
9	20230622	195200	425554870	5280	5280	5280	5280	0
10	20230622	195100	425554870	5280	5280	5280	5280	0
11	20230622	195000	425554870	5280	5280	5280	5280	0
12	20230622	194900	425554870	5280	5280	5280	5280	0
13	20230622	194800	425554870	5280	5280	5280	5280	0
14	20230622	194700	425554870	5280	5280	5280	5280	0
15	20230622	194600	425554870	5280	5280	5280	5280	0
16	20230622	194500	425554870	5280	5280	5280	5280	0
17	20230622	194400	425554870	5280	5280	5280	5280	0
18	20230622	194300	425554870	5280	5280	5280	5280	0
19	20230622	194200	425554870	5280	5280	5280	5280	0
20	20230622	194100	425554870	5280	5280	5280	5280	0
21	20230622	194000	425554870	5280	5280	5280	5280	0
22	20230622	193900	425554870	5280	5280	5280	5280	0
23	20230622	193800	425554870	5280	5280	5280	5280	0
24	20230622	193700	425554870	5280	5280	5280	5280	0
25	20230622	193600	425554870	5280	5280	5280	5280	0
26	20230622	193500	425554870	5280	5280	5280	5280	0
27	20230622	193400	425554870	5280	5280	5280	5280	0
28	20230622	193300	425554870	5280	5280	5280	5280	0
29	20230622	193200	425554870	5280	5280	5280	5280	0
30	20230622	193100	425554870	5280	5280	5280	5280	0
31	20230622	193000	425554870	5280	5280	5280	5280	0
32	20230622	192900	425554870	5280	5280	5280	5280	5964
33	20230622	192800	425554870	5280	5280	5280	5280	0
34	20230622	192700	425554870	5280	5280	5280	5280	0
35	20230622	192600	425554870	5280	5280	5280	5280	0
36	20230622	192500	425554870	5280	5280	5280	5280	0
37	20230622	192400	425554870	5280	5280	5280	5280	0
38	20230622	192300	425554870	5280	5280	5280	5280	0
39	20230622	192200	425554870	5280	5280	5280	5280	0
40	20230622	192100	425554870	5280	5280	5280	5280	0
41	20230622	192000	425554870	5280	5280	5280	5280	0
42	20230622	191900	425554870	5280	5280	5280	5280	0
43	20230622	191800	425554870	5280	5280	5280	5280	0
44	20230622	191700	425554870	5280	5280	5280	5280	0
45	20230622	191600	425554870	5280	5280	5280	5280	0
46	20230622	191500	425554870	5280	5280	5280	5280	0
47	20230622	191400	425554870	5280	5280	5280	5280	0
48	20230622	191300	425554870	5280	5280	5280	5280	0
49	20230622	191200	425554870	5280	5280	5280	5280	0
50	20230622	191100	425554870	5280	5280	5280	5280	0
51	20230622	191000	425554870	5280	5280	5280	5280	0
52	20230622	190900	425554870	5280	5280	5280	5280	0
53	20230622	190800	425554870	5280	5280	5280	5280	0
54	20230622	190700	425554870	5280	5280	5280	5280	0
55	20230622	190600	425554870	5280	5280	5280	5280	0
56	20230622	190500	425554870	5280	5280	5280	5280	0
57	20230622	190400	425554870	5280	5280	5280	5280	0
58	20230622	190300	425554870	5280	5280	5280	5280	0
59	20230622	190200	425554870	5280	5280	5280	5280	0
60	20230622	190100	425554870	5280	5280	5280	5280	0
61	20230622	190000	425554870	5280	5280	5280	5280	0
62	20230622	185900	425554870	5280	5280	5280	5280	5964
63	20230622	185800	425554870	5280	5280	5280	5280	0
64	20230622	185700	425554870	5280	5280	5280	5280	0
65	20230622	185600	425554870	5280	5280	5280	5280	0
66	20230622	185500	425554870	5280	5280	5280	5280	0
67	20230622	185400	425554870	5280	5280	5280	5280	0
68	20230622	185300	425554870	5280	5280	5280	5280	0
69	20230622	185200	425554870	5280	5280	5280	5280	0
70	20230622	185100	425554870	5280	5280	5280	5280	0
71	20230622	185000	425554870	5280	5280	5280	5280	0
72	20230622	184900	425554870	5280	5280	5280	5280	0
73	20230622	184800	425554870	5280	5280	5280	5280	0
74	20230622	184700	425554870	5280	5280	5280	5280	0
75	20230622	184600	425554870	5280	5280	5280	5280	0
76	20230622	184500	425554870	5280	5280	5280	5280	0
77	20230622	184400	425554870	5280	5280	5280	5280	0
78	20230622	184300	425554870	5280	5280	5280	5280	0
79	20230622	184200	425554870	5280	5280	5280	5280	0
80	20230622	184100	425554870	5280	5280	5280	5280	0
81	20230622	184000	425554870	5280	5280	5280	5280	0
82	20230622	183900	425554870	5280	5280	5280	5280	0
83	20230622	183800	425554870	5280	5280	5280	5280	0
84	20230622	183700	425554870	5280	5280	5280	5280	0
85	20230622	183600	425554870	5280	5280	5280	5280	0
86	20230622	183500	425554870	5280	5280	5280	5280	0
87	20230622	183400	425554870	5280	5280	5280	5280	0
88	20230622	183300	425554870	5280	5280	5280	5280	0
89	20230622	183200	425554870	5280	5280	5280	5280	0
90	20230622	183100	425554870	5280	5280	5280	5280	0
91	20230622	183000	425554870	5280	5280	5280	5280	0
92	20230622	182900	425554870	5280	5280	5280	5280	5964
93	20230622	182800	425554870	5280	5280	5280	5280	0
94	20230622	182700	425554870	5280	5280	5280	5280	0
95	20230622	182600	425554870	5280	5280	5280	5280	0
96	20230622	182500	425554870	5280	5280	5280	5280	0
97	20230622	182400	425554870	5280	5280	5280	5280	0
98	20230622	182300	425554870	5280	5280	5280	5280	0
99	20230622	182200	425554870	5280	5280	5280	5280	0
100	20230622	182100	425554870	5280	5280	5280	5280	0
101	20230622	182000	425554870	5280	5280	5280	5280	0
102	20230622	181900	425554870	5280	5280	5280	5280	0
103	20230622	181800	425554870	5280	5280	5280	5280	0
104	20230622	181700	425554870	5280	5280	5280	5280	0
105	20230622	181600	425554870	5280	5280	5280	5280	0
106	20230622	181500	425554870	5280	5280	5280	5280	0
107	20230622	181400	425554870	5280	5280	5280	5280	0
108	20230622	181300	425554870	5280	5280	5280	5280	0
109	20230622	181200	425554870	5280	5280	5280	5280	0
110	20230622	181100	425554870	5280	5280	5280	5280	0
111	20230622	181000	425554870	5280	5280	5280	5280	0
112	20230622	180900	425554870	5280	5280	5280	5280	0
113	20230622	180800	425554870	5280	5280	5280	5280	0
114	20230622	180700	425554870	5280	5280	5280	5280	0
115	20230622	180600	425554870	5280	5280	5280	5280	0
116	20230622	180500	425554870	5280	5280	5280	5280	0
117	20230622	180400	425554870	5280	5280	5280	5280	0
118	20230622	180300	425554870	5280	5280	5280	5280	0
119	20230622	180200	425554870	5280	5280	5280	5280	0
120	20230622	180100	425554870	5280	5280	5280	5280	0
121	20230622	180000	425554870	5280	5280	5280	5280	0
122	20230622	175900	425554870	5280	5280	5280	5280	5964
123	20230622	175800	425554870	5280	5280	5280	5280	0
124	20230622	175700	425554870	5280	5280	5280	5280	0
125	20230622	175600	425554870	5280	5280	5280	5280	0
126	20230622	175500	425554870	5280	5280	5280	5280	0
127	20230622	175400	425554870	5280	5280	5280	5280	0
128	20230622	175300	425554870	5280	5280	5280	5280	0
129	20230622	175200	425554870	5280	5280	5280	5280	0
130	20230622	175100	425554870	5280	5280	5280	5280	0
131	20230622	175000	425554870	5280	5280	5280	5280	0
132	20230622	174900	425554870	5280	5280	5280	5280	0
133	20230622	174800	425554870	5280	5280	5280	5280	0
134	20230622	174700	425554870	5280	5280	5280	5280	0
135	20230622	174600	425554870	5280	5280	5280	5280	0
136	20230622	174500	425554870	5280	5280	5280	5280	0
137	20230622	174400	425554870	5280	5280	5280	5280	0
138	20230622	174300	425554870	5280	5280	5280	5280	0
139	20230622	174200	425554870	5280	5280	5280	5280	0
140	20230622	174100	425554870	5280	5280	5280	5280	0
141	20230622	174000	425554870	5280	5280	5280	5280	0
142	20230622	173900	425554870	5280	5280	5280	5280	0
143	20230622	173800	425554870	5280	5280	5280	5280	0
144	20230622	173700	425554870	5280	5280	5280	5280	0
145	20230622	173600	425554870	5280	5280	5280	5280	0
146	20230622	173500	425554870	5280	5280	5280	5280	0
147	20230622	173400	425554870	5280	5280	5280	5280	0
148	20230622	173300	425554870	5280	5280	5280	5280	0
149	20230622	173200	425554870	5280	5280	5280	5280	0
150	20230622	173100	425554870	5280	5280	5280	5280	0
151	20230622	173000	425554870	5280	5280	5280	5280	0
152	20230622	172900	425554870	5280	5280	5280	5280	5964
153	20230622	172800	425554870	5280	5280	5280	5280	0
154	20230622	172700	425554870	5280	5280	5280	5280	0
155	20230622	172600	425554870	5280	5280	5280	5280	0
156	20230622	172500	425554870	5280	5280	5280	5280	0
157	20230622	172400	425554870	5280	5280	5280	5280	0
158	20230622	172300	425554870	5280	5280	5280	5280	0
159	20230622	172200	425554870	5280	5280	5280	5280	0
160	20230622	172100	425554870	5280	5280	5280	5280	0
161	20230622	172000	425554870	5280	5280	5280	5280	0
162	20230622	171900	425554870	5280	5280	5280	5280	0
163	20230622	171800	425554870	5280	5280	5280	5280	0
164	20230622	171700	425554870	5280	5280	5280	5280	0
165	20230622	171600	425554870	5280	5280	5280	5280	0
166	20230622	171500	425554870	5280	5280	5280	5280	0
167	20230622	171400	425554870	5280	5280	5280	5280	0
168	20230622	171300	425554870	5280	5280	5280	5280	0
169	20230622	171200	425554870	5280	5280	5280	5280	0
170	20230622	171100	425554870	5280	5280	5280	5280	0
171	20230622	171000	425554870	5280	5280	5280	5280	0
172	20230622	170900	425554870	5280	5280	5280	5280	0
173	20230622	170800	425554870	5280	5280	5280	5280	0
174	20230622	170700	425554870	5280	5280	5280	5280	0
175	20230622	170600	425554870	5280	5280	5280	5280	0
176	20230622	170500	425554870	5280	5280	5280	5280	0
177	20230622	170400	425554870	5280	5280	5280	5280	0
178	20230622	170300	425554870	5280	5280	5280	5280	0
179	20230622	170200	425554870	5280	5280	5280	5280	0
180	20230622	170100	425554870	5280	5280	5280	5280	0
181	20230622	170000	425554870	5280	5280	5280	5280	0
182	20230622	165900	425554870	5280	5280	5280	5280	5964
183	20230622	165800	425554870	5280	5280	5280	5280	0
184	20230622	165700	425554870	5280	5280	5280	5280	0
185	20230622	165600	425554870	5280	5280	5280	5280	0
186	20230622	165500	425554870	5280	5280	5280	5280	0
187	20230622	165400	425554870	5280	5280	5280	5280	0
188	20230622	165300	425554870	5280	5280	5280	5280	0
189	20230622	165200	425554870	5280	5280	5280	5280	0
190	20230622	165100	425554870	5280	5280	5280	5280	0
191	20230622	165000	425554870	5280	5280	5280	5280	0
192	20230622	164900	425554870	5280	5280	5280	5280	0
193	20230622	164800	425554870	5280	5280	5280	5280	0
194	20230622	164700	425554870	5280	5280	5280	5280	0
195	20230622	164600	425554870	5280	5280	5280	5280	0
196	20230622	164500	425554870	5280	5280	5280	5280	0
197	20230622	164400	425554870	5280	5280	5280	5280	0
198	20230622	164300	425554870	5280	5280	5280	5280	0
199	20230622	164200	425554870	5280	5280	5280	5280	0
200	20230622	164100	425554870	5280	5280	5280	5280	0
201	20230622	164000	425554870	5280	5280	5280	5280	0
202	20230622	163900	425554870	5280	5280	5280	5280	0
203	20230622	163800	425554870	5280	5280	5280	5280	0
204	20230622	163700	425554870	5280	5280	5280	5280	0
205	20230622	163600	425554870	5280	5280	5280	5280	0
206	20230622	163500	425554870	5280	5280	5280	5280	0
207	20230622	163400	425554870	5280	5280	5280	5280	0
208	20230622	163300	425554870	5280	5280	5280	5280	0
209	20230622	163200	425554870	5280	5280	5280	5280	0
210	20230622	163100	425554870	5280	5280	5280	5280	0
211	20230622	163000	425554870	5280	5280	5280	5280	0
212	20230622	162900	425554870	5280	5280	5280	5280	5964
213	20230622	162800	425554870	5280	5280	5280	5280	0
214	20230622	162700	425554870	5280	5280	5280	5280	0
215	20230622	162600	425554870	5280	5280	5280	5280	0
216	20230622	162500	425554870	5280	5280	5280	5280	0
217	20230622	162400	425554870	5280	5280	5280	5280	0
218	20230622	162300	425554870	5280	5280	5280	5280	0
219	20230622	162200	425554870	5280	5280	5280	5280	0
220	20230622	162100	425554870	5280	5280	5280	5280	0
221	20230622	162000	425554870	5280	5280	5280	5280	0
222	20230622	161900	425554870	5280	5280	5280	5280	0
223	20230622	161800	425554870	5280	5280	5280	5280	0
224	20230622	161700	425554870	5280	5280	5280	5280	0
225	20230622	161600	425554870	5280	5280	5280	5280	0
226	20230622	161500	425554870	5280	5280	5280	5280	0
227	20230622	161400	425554870	5280	5280	5280	5280	0
228	20230622	161300	425554870	5280	5280	5280	5280	0
229	20230622	161200	425554870	5280	5280	5280	5280	0
230	20230622	161100	425554870	5280	5280	5280	5280	0
231	20230622	161000	425554870	5280	5280	5280	5280	0
232	20230622	160900	425554870	5280	5280	5280	5280	0
233	20230622	160800	425554870	5280	5280	5280	5280	0
234	20230622	160700	425554870	5280	5280	5280	5280	0
235	20230622	160600	425554870	5280	5280	5280	5280	0
236	20230622	160500	425554870	5280	5280	5280	5280	0
237	20230622	160400	425554870	5280	5280	5280	5280	0
238	20230622	160300	425554870	5280	5280	5280	5280	0
239	20230622	160200	425554870	5280	5280	5280	5280	0
240	20230622	160100	425554870	5280	5280	5280	5280	0
241	20230622	160000	425554870	5280	5280	5280	5280	0
242	20230622	155900	425554870	5280	5280	5280	5280	5964
243	20230622	155800	425554870	5280	5280	5280	5280	0
244	20230622	155700	425554870	5280	5280	5280	5280	0
245	20230622	155600	425554870	5280	5280	5280	5280	0
246	20230622	155500	425554870	5280	5280	5280	5280	0
247	20230622	155400	425554870	5280	5280	5280	5280	0
248	20230622	155300	425554870	5280	5280	5280	5280	0
249	20230622	155200	425554870	5280	5280	5280	5280	0
250	20230622	155100	425554870	5280	5280	5280	5280	0
251	20230622	155000	425554870	5280	5280	5280	5280	0
252	20230622	154900	425554870	5280	5280	5280	5280	0
253	20230622	154800	425554870	5280	5280	5280	5280	0
254	20230622	154700	425554870	5280	5280	5280	5280	0
255	20230622	154600	425554870	5280	5280	5280	5280	0
256	20230622	154500	425554870	5280	5280	5280	5280	0
257	20230622	154400	425554870	5280	5280	5280	5280	0
258	20230622	154300	425554870	5280	5280	5280	5280	0
259	20230622	154200	425554870	5280	5280	5280	5280	0
260	20230622	154100	425554870	5280	5280	5280	5280	0
261	20230622	154000	425554870	5280	5280	5280	5280	0
262	20230622	153900	425554870	5280	5280	5280	5280	0
263	20230622	153800	425554870	5280	5280	5280	5280	0
264	20230622	153700	425554870	5280	5280	5280	5280	0
265	20230622	153600	425554870	5280	5280	5280	5280	0
266	20230622	153500	425554870	5280	5280	5280	5280	0
267	20230622	153400	425554870	5280	5280	5280	5280	0
268	20230622	153300	425554870	5280	5280	5280	5280	0
269	20230622	153200	425554870	5280	5280	5280	5280	0
270	20230622	153100	425554870	5280	5280	5280	5280	0
271	20230622	153000	425554870	5280	5280	5280	5280	5964
272	20230622	152900	394064950	5280	5280	5280	5280	0
273	20230622	152800	394064950	5280	5280	5280	5280	0
274	20230622	152700	394064950	5280	5280	5280	5280	0
275	20230622	152600	394064950	5280	5280	5280	5280	0
276	20230622	152500	394064950	5280	5280	5280	5280	0
277	20230622	152400	394064950	5280	5280	5280	5280	0
278	20230622	152300	394064950	5280	5280	5280	5280	0
279	20230622	152200	394064950	5280	5280	5280	5280	0
280	20230622	152100	394064950	5280	5280	5280	5280	0
281	20230622	152000	394064950	5280	5280	5280	5280	0
282	20230622	151900	394064950	5280	5290	5290	5280	5191
283	20230622	151800	366647840	5290	5290	5290	5290	1807
284	20230622	151700	357088810	5290	5300	5300	5290	1130
285	20230622	151600	351110610	5300	5300	5300	5300	227
286	20230622	151500	349907510	5300	5300	5300	5300	1
287	20230622	151400	349902210	5280	5290	5290	5280	555
288	20230622	151300	346967260	5290	5290	5290	5290	1045
289	20230622	151200	341439210	5300	5300	5300	5300	2
290	20230622	151100	341428610	5290	5290	5290	5280	1369
291	20230622	151000	334187100	5280	5280	5280	5280	100
292	20230622	150900	333659100	5280	5280	5280	5280	200
293	20230622	150800	332603100	5290	5290	5290	5290	0
294	20230622	150700	332603100	5290	5290	5290	5290	1
295	20230622	150600	332597810	5280	5280	5280	5280	0
296	20230622	150500	332597810	5280	5280	5280	5280	499
297	20230622	150400	329963090	5290	5290	5290	5290	0
298	20230622	150300	329963090	5290	5290	5290	5290	0
299	20230622	150200	329963090	5290	5290	5290	5290	80
300	20230622	150100	329539890	5290	5290	5290	5290	18
301	20230622	150000	329444670	5290	5290	5290	5290	77
302	20230622	145900	329037340	5290	5290	5290	5290	0
303	20230622	145800	329037340	5290	5290	5290	5290	113
304	20230622	145700	328439570	5290	5300	5300	5290	52
305	20230622	145600	328164470	5300	5300	5300	5300	1
306	20230622	145500	328159170	5280	5280	5280	5280	0
307	20230622	145400	328159170	5280	5280	5280	5280	0
308	20230622	145300	328159170	5280	5280	5280	5280	0
309	20230622	145200	328159170	5280	5280	5280	5280	1120
310	20230622	145100	322245570	5280	5290	5290	5280	53
311	20230622	145000	321965300	5290	5290	5290	5290	798
312	20230622	144900	317743880	5290	5290	5290	5290	107
313	20230622	144800	317177850	5290	5290	5290	5290	2
314	20230622	144700	317167270	5290	5280	5290	5280	104
315	20230622	144600	316617810	5290	5290	5290	5290	0
316	20230622	144500	316617810	5290	5290	5290	5290	18
317	20230622	144400	316522590	5290	5290	5290	5290	36
318	20230622	144300	316332150	5290	5290	5290	5290	4
319	20230622	144200	316310990	5290	5290	5290	5290	0
320	20230622	144100	316310990	5290	5290	5290	5290	0
321	20230622	144000	316310990	5290	5290	5290	5290	0
322	20230622	143900	316310990	5290	5290	5290	5290	0
323	20230622	143800	316310990	5290	5290	5290	5290	0
324	20230622	143700	316310990	5290	5280	5290	5270	8
325	20230622	143600	316268800	5280	5280	5280	5280	2
326	20230622	143500	316258240	5290	5290	5290	5290	1
327	20230622	143400	316252950	5270	5270	5270	5270	0
328	20230622	143300	316252950	5270	5270	5270	5270	0
329	20230622	143200	316252950	5270	5290	5290	5270	2464
330	20230622	143100	303258610	5280	5280	5280	5280	550
331	20230622	143000	300354610	5280	5280	5280	5280	431
332	20230622	142900	298078930	5280	5290	5290	5280	172
333	20230622	142800	297169990	5290	5290	5290	5290	555
334	20230622	142700	294234040	5290	5290	5290	5290	0
335	20230622	142600	294234040	5290	5290	5290	5290	1
336	20230622	142500	294228750	5290	5290	5290	5290	438
337	20230622	142400	291911730	5290	5290	5300	5290	606
338	20230622	142300	288705940	5290	5290	5290	5290	0
339	20230622	142200	288705940	5290	5290	5290	5290	919
340	20230622	142100	283844430	5290	5290	5290	5290	6
341	20230622	142000	283812690	5280	5280	5280	5280	1
342	20230622	141900	283807410	5290	5300	5300	5280	4291
343	20230622	141800	261083140	5300	5310	5310	5300	1036
344	20230622	141700	255587430	5310	5310	5310	5310	0
345	20230622	141600	255587430	5310	5310	5310	5310	0
346	20230622	141500	255587430	5310	5310	5310	5310	0
347	20230622	141400	255587430	5310	5320	5320	5310	3
348	20230622	141300	255571480	5320	5320	5320	5320	2
349	20230622	141200	255560840	5310	5310	5310	5310	82
350	20230622	141100	255125420	5310	5310	5310	5310	0
351	20230622	141000	255125420	5310	5310	5310	5310	0
352	20230622	140900	255125420	5310	5310	5310	5310	2
353	20230622	140800	255114800	5320	5320	5320	5320	2
354	20230622	140700	255104160	5320	5320	5320	5320	554
355	20230622	140600	252156880	5320	5320	5320	5320	113
356	20230622	140500	251555720	5330	5330	5330	5330	0
357	20230622	140400	251555720	5330	5330	5330	5330	0
358	20230622	140300	251555720	5330	5320	5330	5320	4
359	20230622	140200	251534430	5310	5310	5310	5310	30
360	20230622	140100	251375130	5320	5320	5320	5320	0
361	20230622	140000	251375130	5320	5320	5320	5320	40
362	20230622	135900	251162330	5320	5320	5320	5320	44
363	20230622	135800	250928250	5310	5310	5310	5310	0
364	20230622	135700	250928250	5310	5310	5310	5310	10
365	20230622	135600	250875150	5320	5320	5320	5320	70
366	20230622	135500	250502750	5320	5320	5320	5320	1
367	20230622	135400	250497430	5300	5300	5300	5300	0
368	20230622	135300	250497430	5300	5300	5300	5300	0
369	20230622	135200	250497430	5300	5300	5300	5300	0
370	20230622	135100	250497430	5300	5300	5300	5300	500
371	20230622	135000	247847430	5300	5310	5310	5300	2020
372	20230622	134900	237131230	5320	5320	5320	5310	154
373	20230622	134800	236313450	5310	5310	5310	5310	0
374	20230622	134700	236313450	5310	5310	5310	5310	0
375	20230622	134600	236313450	5310	5310	5310	5310	0
376	20230622	134500	236313450	5310	5310	5310	5310	1464
377	20230622	134400	228539610	5300	5310	5310	5300	20
378	20230622	134300	228433510	5300	5300	5300	5300	0
379	20230622	134200	228433510	5300	5300	5300	5300	78
380	20230622	134100	228020110	5300	5320	5320	5300	1550
381	20230622	134000	219800950	5320	5310	5320	5310	1449
382	20230622	133900	212106390	5320	5320	5320	5320	0
383	20230622	133800	212106390	5320	5320	5320	5320	85
384	20230622	133700	211654190	5320	5320	5320	5320	0
385	20230622	133600	211654190	5320	5320	5320	5320	32
386	20230622	133500	211483950	5320	5320	5320	5320	50
387	20230622	133400	211217950	5320	5320	5320	5320	0
388	20230622	133300	211217950	5320	5320	5320	5320	0
389	20230622	133200	211217950	5320	5320	5320	5320	0
390	20230622	133100	211217950	5320	5320	5320	5320	0
391	20230622	133000	211217950	5320	5320	5320	5320	1834
392	20230622	132900	201461070	5320	5330	5330	5320	2013
393	20230622	132800	190751810	5330	5330	5330	5330	2
394	20230622	132700	190741150	5320	5320	5320	5320	0
395	20230622	132600	190741150	5320	5320	5320	5320	0
396	20230622	132500	190741150	5320	5320	5320	5320	0
397	20230622	132400	190741150	5320	5320	5320	5320	0
398	20230622	132300	190741150	5320	5320	5320	5320	0
399	20230622	132200	190741150	5320	5320	5320	5320	0
400	20230622	132100	190741150	5320	5320	5320	5320	0
401	20230622	132000	190741150	5320	5320	5320	5320	0
402	20230622	131900	190741150	5320	5330	5330	5320	100
403	20230622	131800	190209140	5350	5350	5350	5350	0
404	20230622	131700	190209140	5350	5350	5350	5350	0
405	20230622	131600	190209140	5350	5330	5350	5320	118
406	20230622	131500	189580870	5330	5330	5330	5330	0
407	20230622	131400	189580870	5330	5330	5330	5330	0
408	20230622	131300	189580870	5330	5330	5330	5330	0
409	20230622	131200	189580870	5330	5330	5330	5330	0
410	20230622	131100	189580870	5330	5330	5330	5330	264
411	20230622	131000	188173750	5340	5340	5340	5340	0
412	20230622	130900	188173750	5340	5340	5340	5340	57
413	20230622	130800	187869370	5340	5340	5340	5340	0
414	20230622	130700	187869370	5340	5340	5340	5340	8
415	20230622	130600	187826650	5350	5350	5350	5350	0
416	20230622	130500	187826650	5350	5350	5350	5350	1
417	20230622	130400	187821300	5330	5330	5330	5330	5
418	20230622	130300	187794650	5330	5330	5330	5330	0
419	20230622	130200	187794650	5330	5340	5340	5330	16
420	20230622	130100	187709220	5330	5330	5330	5330	0
421	20230622	130000	187709220	5330	5330	5330	5330	33
422	20230622	125900	187533330	5340	5340	5340	5340	0
423	20230622	125800	187533330	5340	5340	5340	5340	0
424	20230622	125700	187533330	5340	5340	5340	5340	0
425	20230622	125600	187533330	5340	5340	5340	5340	0
426	20230622	125500	187533330	5340	5340	5340	5340	0
427	20230622	125400	187533330	5340	5340	5340	5340	170
428	20230622	125300	186625530	5340	5340	5340	5340	6
429	20230622	125200	186593490	5320	5330	5330	5320	1017
430	20230622	125100	181180830	5330	5330	5330	5330	0
431	20230622	125000	181180830	5330	5330	5330	5330	0
432	20230622	124900	181180830	5330	5330	5330	5330	300
433	20230622	124800	179581830	5330	5330	5330	5330	0
434	20230622	124700	179581830	5330	5330	5330	5330	0
435	20230622	124600	179581830	5330	5340	5340	5330	1950
436	20230622	124500	169181420	5340	5340	5340	5340	0
437	20230622	124400	169181420	5340	5340	5340	5340	0
438	20230622	124300	169181420	5340	5340	5340	5340	56
439	20230622	124200	168882380	5340	5340	5340	5340	1048
440	20230622	124100	163286060	5340	5340	5340	5340	0
441	20230622	124000	163286060	5340	5330	5340	5330	314
442	20230622	123900	161610300	5340	5340	5340	5340	10
443	20230622	123800	161556900	5340	5340	5340	5340	0
444	20230622	123700	161556900	5340	5330	5340	5330	43
445	20230622	123600	161327690	5350	5330	5350	5330	10
446	20230622	123500	161274270	5330	5330	5330	5330	0
447	20230622	123400	161274270	5330	5330	5330	5330	46
448	20230622	123300	161029090	5340	5340	5340	5340	0
449	20230622	123200	161029090	5340	5340	5340	5340	0
450	20230622	123100	161029090	5340	5340	5340	5340	0
451	20230622	123000	161029090	5340	5340	5340	5340	500
452	20230622	122900	158359090	5340	5340	5340	5340	0
453	20230622	122800	158359090	5340	5340	5340	5340	0
454	20230622	122700	158359090	5340	5340	5340	5340	50
455	20230622	122600	158092090	5340	5340	5340	5340	1
456	20230622	122500	158086750	5340	5340	5340	5340	411
457	20230622	122400	155892010	5340	5350	5350	5340	101
458	20230622	122300	155352660	5340	5340	5340	5340	0
459	20230622	122200	155352660	5340	5340	5340	5340	0
460	20230622	122100	155352660	5340	5340	5340	5340	611
461	20230622	122000	152089920	5340	5340	5340	5340	1
462	20230622	121900	152084580	5350	5350	5350	5350	0
463	20230622	121800	152084580	5350	5350	5350	5350	264
464	20230622	121700	150672180	5360	5360	5360	5360	1
465	20230622	121600	150666820	5360	5360	5360	5360	0
466	20230622	121500	150666820	5360	5360	5360	5360	50
467	20230622	121400	150398820	5370	5370	5370	5370	6
468	20230622	121300	150366600	5350	5350	5350	5350	0
469	20230622	121200	150366600	5350	5360	5360	5350	200
470	20230622	121100	149296590	5350	5350	5350	5350	0
471	20230622	121000	149296590	5350	5350	5350	5350	0
472	20230622	120900	149296590	5350	5350	5350	5350	0
473	20230622	120800	149296590	5350	5350	5350	5350	1
474	20230622	120700	149291240	5360	5360	5360	5360	0
475	20230622	120600	149291240	5360	5360	5360	5360	25
476	20230622	120500	149157240	5360	5360	5360	5360	0
477	20230622	120400	149157240	5360	5360	5360	5360	25
478	20230622	120300	149023240	5360	5360	5360	5360	0
479	20230622	120200	149023240	5360	5360	5360	5360	0
480	20230622	120100	149023240	5360	5360	5360	5360	0
481	20230622	120000	149023240	5360	5360	5360	5360	55
482	20230622	115900	148728440	5360	5360	5360	5360	1045
483	20230622	115800	143127240	5360	5370	5370	5360	1036
484	20230622	115700	137573920	5370	5380	5380	5370	939
485	20230622	115600	132531480	5380	5380	5380	5380	0
486	20230622	115500	132531480	5380	5380	5380	5380	1
487	20230622	115400	132526100	5390	5390	5390	5390	0
488	20230622	115300	132526100	5390	5390	5390	5390	2
489	20230622	115200	132515320	5380	5380	5380	5380	0
490	20230622	115100	132515320	5380	5380	5380	5380	0
491	20230622	115000	132515320	5380	5380	5380	5380	0
492	20230622	114900	132515320	5380	5380	5380	5380	0
493	20230622	114800	132515320	5380	5380	5380	5380	384
494	20230622	114700	130449400	5380	5380	5380	5380	12
495	20230622	114600	130384840	5380	5380	5380	5380	9
496	20230622	114500	130336420	5350	5350	5350	5350	3
497	20230622	114400	130320370	5350	5360	5360	5350	195
498	20230622	114300	129277050	5360	5360	5360	5360	1
499	20230622	114200	129271690	5360	5370	5370	5360	17
500	20230622	114100	129180560	5380	5380	5380	5380	0
501	20230622	114000	129180560	5380	5380	5380	5380	2
502	20230622	113900	129169800	5380	5370	5380	5370	2
503	20230622	113800	129159050	5360	5360	5360	5360	400
504	20230622	113700	127015050	5360	5360	5360	5350	1516
505	20230622	113600	118897780	5370	5370	5370	5370	0
506	20230622	113500	118897780	5370	5370	5370	5370	0
507	20230622	113400	118897780	5370	5370	5370	5370	3
508	20230622	113300	118881670	5370	5370	5370	5370	1
509	20230622	113200	118876300	5370	5370	5370	5370	0
510	20230622	113100	118876300	5370	5370	5370	5370	0
511	20230622	113000	118876300	5370	5370	5370	5370	0
512	20230622	112900	118876300	5370	5360	5370	5360	653
513	20230622	112800	115376140	5360	5360	5360	5360	10
514	20230622	112700	115322540	5360	5360	5360	5360	20
515	20230622	112600	115215340	5360	5360	5360	5360	6
516	20230622	112500	115183180	5360	5360	5360	5360	2
517	20230622	112400	115172460	5350	5350	5350	5350	67
518	20230622	112300	114814010	5350	5350	5350	5350	161
519	20230622	112200	113952660	5350	5350	5350	5350	1669
520	20230622	112100	105023510	5360	5360	5360	5360	0
521	20230622	112000	105023510	5360	5360	5360	5360	100
522	20230622	111900	104487510	5350	5360	5360	5350	504
523	20230622	111800	101787060	5360	5370	5370	5360	9
524	20230622	111700	101738810	5370	5360	5370	5360	209
525	20230622	111600	100618560	5360	5370	5370	5360	25
526	20230622	111500	100484550	5360	5360	5360	5360	6
527	20230622	111400	100452390	5360	5360	5360	5360	100
528	20230622	111300	99916390	5360	5370	5370	5360	82
529	20230622	111200	99476670	5370	5370	5370	5370	0
530	20230622	111100	99476670	5370	5370	5370	5370	3
531	20230622	111000	99460560	5370	5370	5370	5370	20
532	20230622	110900	99353160	5370	5370	5370	5370	6
533	20230622	110800	99320940	5370	5370	5370	5370	3
534	20230622	110700	99304830	5370	5370	5370	5370	0
535	20230622	110600	99304830	5370	5370	5370	5370	67
536	20230622	110500	98945040	5370	5370	5370	5370	28
537	20230622	110400	98794680	5370	5370	5370	5370	2
538	20230622	110300	98783940	5370	5380	5380	5370	43
539	20230622	110200	98552760	5370	5370	5370	5370	14
540	20230622	110100	98477580	5370	5370	5370	5370	380
541	20230622	110000	96436980	5380	5380	5380	5380	0
542	20230622	105900	96436980	5380	5380	5380	5380	0
543	20230622	105800	96436980	5380	5370	5380	5370	10
544	20230622	105700	96383230	5380	5370	5380	5370	632
545	20230622	105600	92984340	5380	5380	5380	5380	0
546	20230622	105500	92984340	5380	5390	5390	5380	191
547	20230622	105400	91956750	5400	5400	5400	5400	0
548	20230622	105300	91956750	5400	5400	5400	5400	0
549	20230622	105200	91956750	5400	5400	5400	5400	6
550	20230622	105100	91924350	5400	5400	5400	5400	0
551	20230622	105000	91924350	5400	5400	5400	5400	3
552	20230622	104900	91908150	5400	5400	5400	5400	0
553	20230622	104800	91908150	5400	5400	5400	5400	18
554	20230622	104700	91810950	5370	5370	5370	5370	0
555	20230622	104600	91810950	5370	5360	5370	5360	1551
556	20230622	104500	83482370	5370	5370	5370	5370	18
557	20230622	104400	83385710	5360	5360	5360	5360	0
558	20230622	104300	83385710	5360	5360	5360	5360	300
559	20230622	104200	81777710	5360	5360	5360	5360	1295
560	20230622	104100	74836510	5360	5360	5360	5360	458
561	20230622	104000	72381630	5370	5370	5370	5370	1
562	20230622	103900	72376260	5370	5370	5370	5370	0
563	20230622	103800	72376260	5370	5370	5370	5370	3
564	20230622	103700	72360150	5370	5370	5370	5370	0
565	20230622	103600	72360150	5370	5360	5370	5360	188
566	20230622	103500	71350600	5360	5360	5360	5360	0
567	20230622	103400	71350600	5360	5360	5360	5350	467
568	20230622	103300	68851110	5360	5360	5360	5360	3
569	20230622	103200	68835030	5360	5360	5360	5360	125
570	20230622	103100	68165030	5360	5360	5360	5350	854
571	20230622	103000	63587600	5370	5370	5370	5370	0
572	20230622	102900	63587600	5370	5370	5370	5370	5
573	20230622	102800	63560750	5370	5370	5370	5370	273
574	20230622	102700	62094740	5370	5370	5370	5370	51
575	20230622	102600	61820870	5370	5380	5380	5370	687
576	20230622	102500	58126760	5390	5390	5390	5390	18
577	20230622	102400	58029740	5390	5390	5390	5390	0
578	20230622	102300	58029740	5390	5390	5390	5390	12
579	20230622	102200	57965060	5400	5400	5400	5400	0
580	20230622	102100	57965060	5400	5400	5400	5400	0
581	20230622	102000	57965060	5400	5400	5400	5400	0
582	20230622	101900	57965060	5400	5400	5400	5400	0
583	20230622	101800	57965060	5400	5400	5400	5400	0
584	20230622	101700	57965060	5400	5400	5400	5400	13
585	20230622	101600	57894860	5390	5390	5390	5390	1
586	20230622	101500	57889470	5390	5390	5390	5390	0
587	20230622	101400	57889470	5390	5390	5390	5390	49
588	20230622	101300	57625360	5390	5390	5390	5390	371
589	20230622	101200	55625670	5390	5390	5390	5390	0
590	20230622	101100	55625670	5390	5390	5390	5390	0
591	20230622	101000	55625670	5390	5390	5390	5390	3
592	20230622	100900	55609500	5380	5380	5380	5380	16
593	20230622	100800	55523420	5380	5370	5380	5370	51
594	20230622	100700	55249050	5370	5370	5370	5370	2
595	20230622	100600	55238310	5370	5380	5380	5370	66
596	20230622	100500	54883410	5360	5370	5370	5360	145
597	20230622	100400	54105370	5370	5380	5380	5370	203
598	20230622	100300	53015230	5370	5370	5370	5370	0
599	20230622	100200	53015230	5370	5370	5370	5370	0
600	20230622	100100	53015230	5370	5380	5380	5370	536
601	20230622	100000	50133450	5390	5390	5390	5390	102
602	20230622	095900	49583670	5390	5390	5390	5390	6
603	20230622	095800	49551330	5380	5380	5380	5380	0
604	20230622	095700	49551330	5380	5360	5380	5360	272
605	20230622	095600	48088850	5360	5370	5370	5360	100
606	20230622	095500	47552840	5360	5360	5360	5360	4
607	20230622	095400	47531400	5360	5360	5360	5360	0
608	20230622	095300	47531400	5360	5360	5360	5360	1
609	20230622	095200	47526040	5360	5370	5370	5360	275
610	20230622	095100	46050010	5370	5380	5380	5370	45
611	20230622	095000	45808120	5380	5370	5380	5370	34
612	20230622	094900	45625440	5370	5380	5380	5370	668
613	20230622	094800	42032830	5390	5380	5390	5380	6
614	20230622	094700	42000520	5380	5380	5380	5380	102
615	20230622	094600	41451760	5390	5390	5390	5390	1
616	20230622	094500	41446370	5380	5380	5380	5380	22
617	20230622	094400	41328010	5390	5390	5390	5390	58
618	20230622	094300	41015390	5390	5390	5390	5390	8
619	20230622	094200	40972270	5380	5380	5380	5380	5
620	20230622	094100	40945370	5380	5390	5390	5380	171
621	20230622	094000	40024400	5390	5400	5400	5390	7
622	20230622	093900	39986610	5400	5400	5400	5400	0
623	20230622	093800	39986610	5400	5400	5400	5400	23
624	20230622	093700	39862410	5400	5400	5400	5400	1
625	20230622	093600	39857010	5400	5400	5400	5400	1
626	20230622	093500	39851610	5400	5400	5400	5400	0
627	20230622	093400	39851610	5400	5400	5400	5400	0
628	20230622	093300	39851610	5400	5400	5400	5400	1
629	20230622	093200	39846210	5400	5400	5400	5400	260
630	20230622	093100	38442210	5400	5400	5400	5400	0
631	20230622	093000	38442210	5400	5400	5400	5400	0
632	20230622	092900	38442210	5400	5400	5400	5400	2
633	20230622	092800	38431410	5400	5400	5400	5400	0
634	20230622	092700	38431410	5400	5410	5410	5400	468
635	20230622	092600	35903700	5410	5410	5410	5410	391
636	20230622	092500	33788390	5430	5420	5430	5420	200
637	20230622	092400	32702580	5410	5410	5410	5410	22
638	20230622	092300	32583560	5410	5410	5410	5410	0
639	20230622	092200	32583560	5410	5410	5410	5410	0
640	20230622	092100	32583560	5410	5410	5410	5410	2
641	20230622	092000	32572740	5410	5400	5410	5400	389
642	20230622	091900	30469250	5400	5390	5400	5390	277
643	20230622	091800	28973630	5390	5390	5390	5390	141
644	20230622	091700	28213640	5380	5380	5390	5380	201
645	20230622	091600	27130360	5380	5380	5380	5380	0
646	20230622	091500	27130360	5380	5390	5390	5380	2
647	20230622	091400	27119590	5390	5390	5390	5390	0
648	20230622	091300	27119590	5390	5370	5390	5350	81
649	20230622	091200	26684500	5360	5370	5370	5360	15
650	20230622	091100	26604090	5390	5350	5390	5350	192
651	20230622	091000	25576850	5350	5390	5410	5350	2214
652	20230622	090900	13705400	5420	5420	5420	5420	25
653	20230622	090800	13569900	5390	5390	5390	5390	1
654	20230622	090700	13564510	5420	5420	5420	5420	1
655	20230622	090600	13559090	5390	5390	5390	5390	0
656	20230622	090500	13559090	5390	5420	5430	5390	326
657	20230622	090400	11789790	5420	5420	5430	5420	149
658	20230622	090300	10980750	5430	5430	5430	5430	415
659	20230622	090200	8727300	5420	5390	5420	5380	303
660	20230622	090100	7090260	5390	5390	5390	5390	0
661	20230622	090000	7090260	5390	5420	5430	5380	1269