KissMeData/086670/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	200300	958126130	15690	15690	15690	15690	973
3	20230622	200200	958126130	15690	15690	15690	15690	0
4	20230622	200100	958126130	15690	15690	15690	15690	0
5	20230622	200000	958126130	15690	15690	15690	15690	0
6	20230622	195900	958126130	15690	15690	15690	15690	0
7	20230622	195800	958126130	15690	15690	15690	15690	0
8	20230622	195700	958126130	15690	15690	15690	15690	0
9	20230622	195600	958126130	15690	15690	15690	15690	0
10	20230622	195500	958126130	15690	15690	15690	15690	0
11	20230622	195400	958126130	15690	15690	15690	15690	0
12	20230622	195300	958126130	15690	15690	15690	15690	0
13	20230622	195200	958126130	15690	15690	15690	15690	0
14	20230622	195100	958126130	15690	15690	15690	15690	0
15	20230622	195000	958126130	15690	15690	15690	15690	0
16	20230622	194900	958126130	15690	15690	15690	15690	0
17	20230622	194800	958126130	15690	15690	15690	15690	0
18	20230622	194700	958126130	15690	15690	15690	15690	0
19	20230622	194600	958126130	15690	15690	15690	15690	0
20	20230622	194500	958126130	15690	15690	15690	15690	0
21	20230622	194400	958126130	15690	15690	15690	15690	0
22	20230622	194300	958126130	15690	15690	15690	15690	0
23	20230622	194200	958126130	15690	15690	15690	15690	0
24	20230622	194100	958126130	15690	15690	15690	15690	0
25	20230622	194000	958126130	15690	15690	15690	15690	0
26	20230622	193900	958126130	15690	15690	15690	15690	0
27	20230622	193800	958126130	15690	15690	15690	15690	0
28	20230622	193700	958126130	15690	15690	15690	15690	0
29	20230622	193600	958126130	15690	15690	15690	15690	0
30	20230622	193500	958126130	15690	15690	15690	15690	0
31	20230622	193400	958126130	15690	15690	15690	15690	0
32	20230622	193300	958126130	15690	15690	15690	15690	973
33	20230622	193200	958126130	15690	15690	15690	15690	0
34	20230622	193100	958126130	15690	15690	15690	15690	0
35	20230622	193000	958126130	15690	15690	15690	15690	0
36	20230622	192900	958126130	15690	15690	15690	15690	0
37	20230622	192800	958126130	15690	15690	15690	15690	0
38	20230622	192700	958126130	15690	15690	15690	15690	0
39	20230622	192600	958126130	15690	15690	15690	15690	0
40	20230622	192500	958126130	15690	15690	15690	15690	0
41	20230622	192400	958126130	15690	15690	15690	15690	0
42	20230622	192300	958126130	15690	15690	15690	15690	0
43	20230622	192200	958126130	15690	15690	15690	15690	0
44	20230622	192100	958126130	15690	15690	15690	15690	0
45	20230622	192000	958126130	15690	15690	15690	15690	0
46	20230622	191900	958126130	15690	15690	15690	15690	0
47	20230622	191800	958126130	15690	15690	15690	15690	0
48	20230622	191700	958126130	15690	15690	15690	15690	0
49	20230622	191600	958126130	15690	15690	15690	15690	0
50	20230622	191500	958126130	15690	15690	15690	15690	0
51	20230622	191400	958126130	15690	15690	15690	15690	0
52	20230622	191300	958126130	15690	15690	15690	15690	0
53	20230622	191200	958126130	15690	15690	15690	15690	0
54	20230622	191100	958126130	15690	15690	15690	15690	0
55	20230622	191000	958126130	15690	15690	15690	15690	0
56	20230622	190900	958126130	15690	15690	15690	15690	0
57	20230622	190800	958126130	15690	15690	15690	15690	0
58	20230622	190700	958126130	15690	15690	15690	15690	0
59	20230622	190600	958126130	15690	15690	15690	15690	0
60	20230622	190500	958126130	15690	15690	15690	15690	0
61	20230622	190400	958126130	15690	15690	15690	15690	0
62	20230622	190300	958126130	15690	15690	15690	15690	973
63	20230622	190200	958126130	15690	15690	15690	15690	0
64	20230622	190100	958126130	15690	15690	15690	15690	0
65	20230622	190000	958126130	15690	15690	15690	15690	0
66	20230622	185900	958126130	15690	15690	15690	15690	0
67	20230622	185800	958126130	15690	15690	15690	15690	0
68	20230622	185700	958126130	15690	15690	15690	15690	0
69	20230622	185600	958126130	15690	15690	15690	15690	0
70	20230622	185500	958126130	15690	15690	15690	15690	0
71	20230622	185400	958126130	15690	15690	15690	15690	0
72	20230622	185300	958126130	15690	15690	15690	15690	0
73	20230622	185200	958126130	15690	15690	15690	15690	0
74	20230622	185100	958126130	15690	15690	15690	15690	0
75	20230622	185000	958126130	15690	15690	15690	15690	0
76	20230622	184900	958126130	15690	15690	15690	15690	0
77	20230622	184800	958126130	15690	15690	15690	15690	0
78	20230622	184700	958126130	15690	15690	15690	15690	0
79	20230622	184600	958126130	15690	15690	15690	15690	0
80	20230622	184500	958126130	15690	15690	15690	15690	0
81	20230622	184400	958126130	15690	15690	15690	15690	0
82	20230622	184300	958126130	15690	15690	15690	15690	0
83	20230622	184200	958126130	15690	15690	15690	15690	0
84	20230622	184100	958126130	15690	15690	15690	15690	0
85	20230622	184000	958126130	15690	15690	15690	15690	0
86	20230622	183900	958126130	15690	15690	15690	15690	0
87	20230622	183800	958126130	15690	15690	15690	15690	0
88	20230622	183700	958126130	15690	15690	15690	15690	0
89	20230622	183600	958126130	15690	15690	15690	15690	0
90	20230622	183500	958126130	15690	15690	15690	15690	0
91	20230622	183400	958126130	15690	15690	15690	15690	0
92	20230622	183300	958126130	15690	15690	15690	15690	973
93	20230622	183200	958126130	15690	15690	15690	15690	0
94	20230622	183100	958126130	15690	15690	15690	15690	0
95	20230622	183000	958126130	15690	15690	15690	15690	0
96	20230622	182900	958126130	15690	15690	15690	15690	0
97	20230622	182800	958126130	15690	15690	15690	15690	0
98	20230622	182700	958126130	15690	15690	15690	15690	0
99	20230622	182600	958126130	15690	15690	15690	15690	0
100	20230622	182500	958126130	15690	15690	15690	15690	0
101	20230622	182400	958126130	15690	15690	15690	15690	0
102	20230622	182300	958126130	15690	15690	15690	15690	0
103	20230622	182200	958126130	15690	15690	15690	15690	0
104	20230622	182100	958126130	15690	15690	15690	15690	0
105	20230622	182000	958126130	15690	15690	15690	15690	0
106	20230622	181900	958126130	15690	15690	15690	15690	0
107	20230622	181800	958126130	15690	15690	15690	15690	0
108	20230622	181700	958126130	15690	15690	15690	15690	0
109	20230622	181600	958126130	15690	15690	15690	15690	0
110	20230622	181500	958126130	15690	15690	15690	15690	0
111	20230622	181400	958126130	15690	15690	15690	15690	0
112	20230622	181300	958126130	15690	15690	15690	15690	0
113	20230622	181200	958126130	15690	15690	15690	15690	0
114	20230622	181100	958126130	15690	15690	15690	15690	0
115	20230622	181000	958126130	15690	15690	15690	15690	0
116	20230622	180900	958126130	15690	15690	15690	15690	0
117	20230622	180800	958126130	15690	15690	15690	15690	0
118	20230622	180700	958126130	15690	15690	15690	15690	0
119	20230622	180600	958126130	15690	15690	15690	15690	0
120	20230622	180500	958126130	15690	15690	15690	15690	0
121	20230622	180400	958126130	15690	15690	15690	15690	0
122	20230622	180300	958126130	15690	15690	15690	15690	973
123	20230622	180200	958126130	15690	15690	15690	15690	0
124	20230622	180100	958126130	15690	15690	15690	15690	0
125	20230622	180000	958126130	15690	15690	15690	15690	0
126	20230622	175900	958126130	15690	15690	15690	15690	0
127	20230622	175800	958126130	15690	15690	15690	15690	0
128	20230622	175700	958126130	15690	15690	15690	15690	0
129	20230622	175600	958126130	15690	15690	15690	15690	0
130	20230622	175500	958126130	15690	15690	15690	15690	0
131	20230622	175400	958126130	15690	15690	15690	15690	0
132	20230622	175300	958126130	15690	15690	15690	15690	0
133	20230622	175200	958126130	15690	15690	15690	15690	0
134	20230622	175100	958126130	15690	15690	15690	15690	0
135	20230622	175000	958126130	15690	15690	15690	15690	0
136	20230622	174900	958126130	15690	15690	15690	15690	0
137	20230622	174800	958126130	15690	15690	15690	15690	0
138	20230622	174700	958126130	15690	15690	15690	15690	0
139	20230622	174600	958126130	15690	15690	15690	15690	0
140	20230622	174500	958126130	15690	15690	15690	15690	0
141	20230622	174400	958126130	15690	15690	15690	15690	0
142	20230622	174300	958126130	15690	15690	15690	15690	0
143	20230622	174200	958126130	15690	15690	15690	15690	0
144	20230622	174100	958126130	15690	15690	15690	15690	0
145	20230622	174000	958126130	15690	15690	15690	15690	0
146	20230622	173900	958126130	15690	15690	15690	15690	0
147	20230622	173800	958126130	15690	15690	15690	15690	0
148	20230622	173700	958126130	15690	15690	15690	15690	0
149	20230622	173600	958126130	15690	15690	15690	15690	0
150	20230622	173500	958126130	15690	15690	15690	15690	0
151	20230622	173400	958126130	15690	15690	15690	15690	0
152	20230622	173300	958126130	15690	15690	15690	15690	973
153	20230622	173200	958126130	15690	15690	15690	15690	0
154	20230622	173100	958126130	15690	15690	15690	15690	0
155	20230622	173000	958126130	15690	15690	15690	15690	0
156	20230622	172900	958126130	15690	15690	15690	15690	0
157	20230622	172800	958126130	15690	15690	15690	15690	0
158	20230622	172700	958126130	15690	15690	15690	15690	0
159	20230622	172600	958126130	15690	15690	15690	15690	0
160	20230622	172500	958126130	15690	15690	15690	15690	0
161	20230622	172400	958126130	15690	15690	15690	15690	0
162	20230622	172300	958126130	15690	15690	15690	15690	0
163	20230622	172200	958126130	15690	15690	15690	15690	0
164	20230622	172100	958126130	15690	15690	15690	15690	0
165	20230622	172000	958126130	15690	15690	15690	15690	0
166	20230622	171900	958126130	15690	15690	15690	15690	0
167	20230622	171800	958126130	15690	15690	15690	15690	0
168	20230622	171700	958126130	15690	15690	15690	15690	0
169	20230622	171600	958126130	15690	15690	15690	15690	0
170	20230622	171500	958126130	15690	15690	15690	15690	0
171	20230622	171400	958126130	15690	15690	15690	15690	0
172	20230622	171300	958126130	15690	15690	15690	15690	0
173	20230622	171200	958126130	15690	15690	15690	15690	0
174	20230622	171100	958126130	15690	15690	15690	15690	0
175	20230622	171000	958126130	15690	15690	15690	15690	0
176	20230622	170900	958126130	15690	15690	15690	15690	0
177	20230622	170800	958126130	15690	15690	15690	15690	0
178	20230622	170700	958126130	15690	15690	15690	15690	0
179	20230622	170600	958126130	15690	15690	15690	15690	0
180	20230622	170500	958126130	15690	15690	15690	15690	0
181	20230622	170400	958126130	15690	15690	15690	15690	0
182	20230622	170300	958126130	15690	15690	15690	15690	973
183	20230622	170200	958126130	15690	15690	15690	15690	0
184	20230622	170100	958126130	15690	15690	15690	15690	0
185	20230622	170000	958126130	15690	15690	15690	15690	0
186	20230622	165900	958126130	15690	15690	15690	15690	0
187	20230622	165800	958126130	15690	15690	15690	15690	0
188	20230622	165700	958126130	15690	15690	15690	15690	0
189	20230622	165600	958126130	15690	15690	15690	15690	0
190	20230622	165500	958126130	15690	15690	15690	15690	0
191	20230622	165400	958126130	15690	15690	15690	15690	0
192	20230622	165300	958126130	15690	15690	15690	15690	0
193	20230622	165200	958126130	15690	15690	15690	15690	0
194	20230622	165100	958126130	15690	15690	15690	15690	0
195	20230622	165000	958126130	15690	15690	15690	15690	0
196	20230622	164900	958126130	15690	15690	15690	15690	0
197	20230622	164800	958126130	15690	15690	15690	15690	0
198	20230622	164700	958126130	15690	15690	15690	15690	0
199	20230622	164600	958126130	15690	15690	15690	15690	0
200	20230622	164500	958126130	15690	15690	15690	15690	0
201	20230622	164400	958126130	15690	15690	15690	15690	0
202	20230622	164300	958126130	15690	15690	15690	15690	0
203	20230622	164200	958126130	15690	15690	15690	15690	0
204	20230622	164100	958126130	15690	15690	15690	15690	0
205	20230622	164000	958126130	15690	15690	15690	15690	0
206	20230622	163900	958126130	15690	15690	15690	15690	0
207	20230622	163800	958126130	15690	15690	15690	15690	0
208	20230622	163700	958126130	15690	15690	15690	15690	0
209	20230622	163600	958126130	15690	15690	15690	15690	0
210	20230622	163500	958126130	15690	15690	15690	15690	0
211	20230622	163400	958126130	15690	15690	15690	15690	0
212	20230622	163300	958126130	15690	15690	15690	15690	973
213	20230622	163200	958126130	15690	15690	15690	15690	0
214	20230622	163100	958126130	15690	15690	15690	15690	0
215	20230622	163000	958126130	15690	15690	15690	15690	0
216	20230622	162900	958126130	15690	15690	15690	15690	0
217	20230622	162800	958126130	15690	15690	15690	15690	0
218	20230622	162700	958126130	15690	15690	15690	15690	0
219	20230622	162600	958126130	15690	15690	15690	15690	0
220	20230622	162500	958126130	15690	15690	15690	15690	0
221	20230622	162400	958126130	15690	15690	15690	15690	0
222	20230622	162300	958126130	15690	15690	15690	15690	0
223	20230622	162200	958126130	15690	15690	15690	15690	0
224	20230622	162100	958126130	15690	15690	15690	15690	0
225	20230622	162000	958126130	15690	15690	15690	15690	0
226	20230622	161900	958126130	15690	15690	15690	15690	0
227	20230622	161800	958126130	15690	15690	15690	15690	0
228	20230622	161700	958126130	15690	15690	15690	15690	0
229	20230622	161600	958126130	15690	15690	15690	15690	0
230	20230622	161500	958126130	15690	15690	15690	15690	0
231	20230622	161400	958126130	15690	15690	15690	15690	0
232	20230622	161300	958126130	15690	15690	15690	15690	0
233	20230622	161200	958126130	15690	15690	15690	15690	0
234	20230622	161100	958126130	15690	15690	15690	15690	0
235	20230622	161000	958126130	15690	15690	15690	15690	0
236	20230622	160900	958126130	15690	15690	15690	15690	0
237	20230622	160800	958126130	15690	15690	15690	15690	0
238	20230622	160700	958126130	15690	15690	15690	15690	0
239	20230622	160600	958126130	15690	15690	15690	15690	0
240	20230622	160500	958126130	15690	15690	15690	15690	0
241	20230622	160400	958126130	15690	15690	15690	15690	0
242	20230622	160300	958126130	15690	15690	15690	15690	973
243	20230622	160200	958126130	15690	15690	15690	15690	0
244	20230622	160100	958126130	15690	15690	15690	15690	0
245	20230622	160000	958126130	15690	15690	15690	15690	0
246	20230622	155900	958126130	15690	15690	15690	15690	0
247	20230622	155800	958126130	15690	15690	15690	15690	0
248	20230622	155700	958126130	15690	15690	15690	15690	0
249	20230622	155600	958126130	15690	15690	15690	15690	0
250	20230622	155500	958126130	15690	15690	15690	15690	0
251	20230622	155400	958126130	15690	15690	15690	15690	0
252	20230622	155300	958126130	15690	15690	15690	15690	0
253	20230622	155200	958126130	15690	15690	15690	15690	0
254	20230622	155100	958126130	15690	15690	15690	15690	0
255	20230622	155000	958126130	15690	15690	15690	15690	0
256	20230622	154900	958126130	15690	15690	15690	15690	0
257	20230622	154800	958126130	15690	15690	15690	15690	0
258	20230622	154700	958126130	15690	15690	15690	15690	0
259	20230622	154600	958126130	15690	15690	15690	15690	0
260	20230622	154500	958126130	15690	15690	15690	15690	0
261	20230622	154400	958126130	15690	15690	15690	15690	0
262	20230622	154300	958126130	15690	15690	15690	15690	0
263	20230622	154200	958126130	15690	15690	15690	15690	0
264	20230622	154100	958126130	15690	15690	15690	15690	0
265	20230622	154000	958126130	15690	15690	15690	15690	0
266	20230622	153900	958126130	15690	15690	15690	15690	0
267	20230622	153800	958126130	15690	15690	15690	15690	0
268	20230622	153700	958126130	15690	15690	15690	15690	0
269	20230622	153600	958126130	15690	15690	15690	15690	0
270	20230622	153500	958126130	15690	15690	15690	15690	0
271	20230622	153400	958126130	15690	15690	15690	15690	0
272	20230622	153300	958126130	15690	15690	15690	15690	973
273	20230622	153200	958126130	15690	15690	15690	15690	0
274	20230622	153100	958126130	15690	15690	15690	15690	0
275	20230622	153000	958126130	15690	15690	15690	15690	973
276	20230622	152900	942859760	15600	15600	15600	15600	0
277	20230622	152800	942859760	15600	15600	15600	15600	0
278	20230622	152700	942859760	15600	15600	15600	15600	0
279	20230622	152600	942859760	15600	15600	15600	15600	0
280	20230622	152500	942859760	15600	15600	15600	15600	0
281	20230622	152400	942859760	15600	15600	15600	15600	0
282	20230622	152300	942859760	15600	15600	15600	15600	0
283	20230622	152200	942859760	15600	15600	15600	15600	0
284	20230622	152100	942859760	15600	15600	15600	15600	0
285	20230622	152000	942859760	15600	15600	15600	15600	0
286	20230622	151900	942859760	15600	15670	15700	15600	1157
287	20230622	151800	924720760	15670	15650	15680	15650	271
288	20230622	151700	920473300	15660	15660	15660	15660	4
289	20230622	151600	920410660	15660	15670	15680	15660	4
290	20230622	151500	920347990	15680	15650	15680	15650	350
291	20230622	151400	914861660	15650	15660	15660	15650	28
292	20230622	151300	914423230	15640	15640	15640	15640	0
293	20230622	151200	914423230	15640	15640	15640	15640	127
294	20230622	151100	912436950	15600	15600	15600	15600	5
295	20230622	151000	912358950	15650	15650	15650	15650	1
296	20230622	150900	912343300	15660	15610	15660	15600	224
297	20230622	150800	908847170	15650	15650	15650	15650	0
298	20230622	150700	908847170	15650	15650	15650	15650	3
299	20230622	150600	908800220	15660	15660	15660	15660	110
300	20230622	150500	907077620	15660	15660	15660	15660	0
301	20230622	150400	907077620	15660	15660	15660	15660	7
302	20230622	150300	906968000	15660	15650	15660	15650	65
303	20230622	150200	905950170	15570	15570	15570	15570	0
304	20230622	150100	905950170	15570	15570	15570	15570	0
305	20230622	150000	905950170	15570	15570	15570	15570	50
306	20230622	145900	905171670	15570	15570	15570	15570	0
307	20230622	145800	905171670	15570	15570	15570	15570	0
308	20230622	145700	905171670	15570	15570	15570	15570	0
309	20230622	145600	905171670	15570	15570	15570	15570	0
310	20230622	145500	905171670	15570	15570	15570	15570	0
311	20230622	145400	905171670	15570	15570	15570	15570	0
312	20230622	145300	905171670	15570	15570	15570	15570	66
313	20230622	145200	904144050	15660	15660	15660	15660	51
314	20230622	145100	903345390	15570	15660	15660	15570	163
315	20230622	145000	900805760	15660	15660	15660	15660	1
316	20230622	144900	900790100	15660	15660	15660	15660	10
317	20230622	144800	900633500	15590	15590	15590	15590	0
318	20230622	144700	900633500	15590	15590	15590	15590	0
319	20230622	144600	900633500	15590	15590	15590	15590	0
320	20230622	144500	900633500	15590	15590	15590	15590	68
321	20230622	144400	899573380	15590	15590	15590	15590	500
322	20230622	144300	891778380	15590	15590	15590	15590	0
323	20230622	144200	891778380	15590	15640	15640	15590	1895
324	20230622	144100	862214620	15640	15640	15640	15640	10
325	20230622	144000	862058220	15640	15650	15650	15640	700
326	20230622	143900	851110130	15650	15650	15650	15650	0
327	20230622	143800	851110130	15650	15650	15650	15650	0
328	20230622	143700	851110130	15650	15650	15650	15650	1
329	20230622	143600	851094480	15640	15640	15640	15640	17
330	20230622	143500	850828600	15640	15640	15640	15640	100
331	20230622	143400	849264600	15650	15650	15650	15650	0
332	20230622	143300	849264600	15650	15650	15650	15650	0
333	20230622	143200	849264600	15650	15650	15650	15650	0
334	20230622	143100	849264600	15650	15650	15650	15650	200
335	20230622	143000	846134600	15650	15650	15650	15650	0
336	20230622	142900	846134600	15650	15650	15650	15650	3329
337	20230622	142800	794035750	15650	15660	15660	15650	701
338	20230622	142700	783063100	15660	15660	15660	15660	0
339	20230622	142600	783063100	15660	15660	15660	15660	10
340	20230622	142500	782906500	15660	15660	15660	15660	0
341	20230622	142400	782906500	15660	15660	15660	15660	10
342	20230622	142300	782749900	15660	15660	15660	15660	0
343	20230622	142200	782749900	15660	15660	15660	15660	20
344	20230622	142100	782436700	15690	15690	15690	15690	0
345	20230622	142000	782436700	15690	15690	15690	15690	0
346	20230622	141900	782436700	15690	15690	15690	15690	1
347	20230622	141800	782421010	15680	15680	15680	15680	1
348	20230622	141700	782405330	15700	15650	15700	15650	2001
349	20230622	141600	750994310	15650	15650	15650	15650	20
350	20230622	141500	750681310	15650	15650	15650	15650	0
351	20230622	141400	750681310	15650	15650	15650	15650	0
352	20230622	141300	750681310	15650	15650	15650	15650	6
353	20230622	141200	750587410	15650	15650	15650	15650	100
354	20230622	141100	749022410	15650	15650	15650	15650	1
355	20230622	141000	749006760	15660	15660	15660	15660	0
356	20230622	140900	749006760	15660	15660	15660	15660	0
357	20230622	140800	749006760	15660	15660	15660	15660	100
358	20230622	140700	747440760	15660	15660	15660	15660	1
359	20230622	140600	747425100	15660	15660	15660	15660	0
360	20230622	140500	747425100	15660	15660	15660	15660	6
361	20230622	140400	747331140	15660	15660	15660	15660	0
362	20230622	140300	747331140	15660	15680	15680	15660	109
363	20230622	140200	745624020	15660	15660	15660	15660	0
364	20230622	140100	745624020	15660	15660	15660	15660	5
365	20230622	140000	745545720	15660	15680	15680	15660	96
366	20230622	135900	744040540	15680	15680	15680	15680	42
367	20230622	135800	743381980	15660	15660	15660	15660	0
368	20230622	135700	743381980	15660	15660	15660	15660	0
369	20230622	135600	743381980	15660	15660	15660	15660	10
370	20230622	135500	743225380	15660	15660	15660	15660	0
371	20230622	135400	743225380	15660	15660	15660	15660	0
372	20230622	135300	743225380	15660	15660	15660	15660	0
373	20230622	135200	743225380	15660	15660	15660	15660	0
374	20230622	135100	743225380	15660	15660	15660	15660	0
375	20230622	135000	743225380	15660	15660	15660	15660	0
376	20230622	134900	743225380	15660	15670	15670	15660	609
377	20230622	134800	733686350	15670	15670	15670	15670	1
378	20230622	134700	733670680	15680	15680	15680	15680	98
379	20230622	134600	732134040	15680	15680	15680	15680	134
380	20230622	134500	730032920	15670	15680	15680	15670	56
381	20230622	134400	729154860	15680	15680	15680	15680	10
382	20230622	134300	728998060	15670	15670	15670	15670	101
383	20230622	134200	727415390	15660	15660	15660	15660	0
384	20230622	134100	727415390	15660	15660	15660	15660	150
385	20230622	134000	725066390	15660	15660	15660	15660	0
386	20230622	133900	725066390	15660	15660	15660	15660	3
387	20230622	133800	725019410	15650	15650	15650	15650	0
388	20230622	133700	725019410	15650	15650	15650	15650	233
389	20230622	133600	721372960	15640	15650	15650	15640	84
390	20230622	133500	720058530	15650	15650	15650	15650	0
391	20230622	133400	720058530	15650	15650	15650	15650	1
392	20230622	133300	720042880	15650	15650	15650	15650	232
393	20230622	133200	716412080	15610	15610	15610	15610	0
394	20230622	133100	716412080	15610	15610	15610	15610	0
395	20230622	133000	716412080	15610	15610	15610	15610	0
396	20230622	132900	716412080	15610	15680	15680	15610	754
397	20230622	132800	704618010	15690	15690	15690	15690	0
398	20230622	132700	704618010	15690	15690	15690	15690	6
399	20230622	132600	704523870	15690	15690	15690	15690	0
400	20230622	132500	704523870	15690	15690	15690	15690	0
401	20230622	132400	704523870	15690	15690	15690	15690	2
402	20230622	132300	704492490	15700	15700	15700	15700	1
403	20230622	132200	704476790	15700	15700	15700	15700	0
404	20230622	132100	704476790	15700	15700	15700	15700	20
405	20230622	132000	704162790	15690	15690	15690	15690	0
406	20230622	131900	704162790	15690	15690	15690	15690	0
407	20230622	131800	704162790	15690	15690	15690	15690	30
408	20230622	131700	703692090	15680	15680	15680	15680	0
409	20230622	131600	703692090	15680	15680	15680	15680	0
410	20230622	131500	703692090	15680	15680	15680	15680	0
411	20230622	131400	703692090	15680	15680	15680	15680	0
412	20230622	131300	703692090	15680	15680	15680	15680	0
413	20230622	131200	703692090	15680	15680	15680	15680	0
414	20230622	131100	703692090	15680	15680	15680	15680	0
415	20230622	131000	703692090	15680	15680	15680	15680	0
416	20230622	130900	703692090	15680	15680	15680	15680	0
417	20230622	130800	703692090	15680	15680	15680	15680	0
418	20230622	130700	703692090	15680	15680	15680	15680	0
419	20230622	130600	703692090	15680	15680	15680	15680	6
420	20230622	130500	703598010	15690	15690	15690	15690	0
421	20230622	130400	703598010	15690	15690	15690	15690	0
422	20230622	130300	703598010	15690	15670	15690	15670	200
423	20230622	130200	700462010	15670	15670	15670	15670	1
424	20230622	130100	700446340	15660	15660	15660	15660	0
425	20230622	130000	700446340	15660	15660	15660	15660	110
426	20230622	125900	698723740	15650	15650	15650	15650	0
427	20230622	125800	698723740	15650	15650	15650	15650	0
428	20230622	125700	698723740	15650	15650	15650	15650	2
429	20230622	125600	698692440	15640	15640	15640	15640	0
430	20230622	125500	698692440	15640	15670	15670	15640	39
431	20230622	125400	698081580	15670	15670	15670	15670	0
432	20230622	125300	698081580	15670	15670	15670	15670	62
433	20230622	125200	697110040	15670	15670	15670	15670	0
434	20230622	125100	697110040	15670	15670	15670	15670	1
435	20230622	125000	697094370	15670	15670	15670	15670	0
436	20230622	124900	697094370	15670	15670	15670	15670	0
437	20230622	124800	697094370	15670	15670	15670	15670	25
438	20230622	124700	696702620	15670	15670	15670	15670	20
439	20230622	124600	696389220	15670	15670	15670	15670	0
440	20230622	124500	696389220	15670	15670	15670	15670	345
441	20230622	124400	690983070	15650	15650	15650	15650	39
442	20230622	124300	690372720	15650	15650	15650	15650	10
443	20230622	124200	690216220	15650	15670	15670	15650	14
444	20230622	124100	689997020	15650	15650	15650	15650	7
445	20230622	124000	689887470	15650	15650	15650	15650	350
446	20230622	123900	684409970	15650	15650	15650	15650	1
447	20230622	123800	684394320	15650	15650	15650	15650	0
448	20230622	123700	684394320	15650	15650	15650	15650	0
449	20230622	123600	684394320	15650	15650	15650	15650	0
450	20230622	123500	684394320	15650	15640	15650	15610	106
451	20230622	123400	682737670	15640	15640	15640	15640	27
452	20230622	123300	682315390	15650	15660	15660	15650	605
453	20230622	123200	672845230	15670	15670	15670	15670	112
454	20230622	123100	671090190	15670	15670	15670	15670	51
455	20230622	123000	670291020	15710	15710	15710	15710	0
456	20230622	122900	670291020	15710	15710	15710	15710	0
457	20230622	122800	670291020	15710	15710	15710	15710	1
458	20230622	122700	670275310	15720	15720	15720	15720	0
459	20230622	122600	670275310	15720	15720	15720	15720	0
460	20230622	122500	670275310	15720	15720	15720	15720	0
461	20230622	122400	670275310	15720	15720	15720	15720	0
462	20230622	122300	670275310	15720	15720	15720	15720	0
463	20230622	122200	670275310	15720	15680	15720	15670	387
464	20230622	122100	664206660	15690	15690	15690	15690	94
465	20230622	122000	662731800	15690	15690	15690	15690	0
466	20230622	121900	662731800	15690	15690	15690	15690	13
467	20230622	121800	662527830	15690	15700	15700	15690	47
468	20230622	121700	661790380	15700	15700	15700	15700	0
469	20230622	121600	661790380	15700	15700	15700	15700	88
470	20230622	121500	660408780	15700	15700	15700	15700	1
471	20230622	121400	660393080	15700	15700	15700	15700	0
472	20230622	121300	660393080	15700	15700	15700	15700	11
473	20230622	121200	660220380	15700	15700	15700	15700	0
474	20230622	121100	660220380	15700	15700	15700	15700	105
475	20230622	121000	658571880	15700	15700	15700	15700	5
476	20230622	120900	658493380	15690	15690	15690	15690	20
477	20230622	120800	658179580	15690	15690	15690	15690	0
478	20230622	120700	658179580	15690	15690	15690	15690	1
479	20230622	120600	658163890	15690	15690	15690	15690	0
480	20230622	120500	658163890	15690	15690	15690	15690	0
481	20230622	120400	658163890	15690	15690	15690	15690	0
482	20230622	120300	658163890	15690	15690	15690	15690	100
483	20230622	120200	656594890	15690	15700	15700	15690	100
484	20230622	120100	655025490	15700	15700	15700	15700	15
485	20230622	120000	654789990	15700	15700	15700	15700	0
486	20230622	115900	654789990	15700	15700	15700	15700	0
487	20230622	115800	654789990	15700	15700	15700	15700	45
488	20230622	115700	654083490	15710	15710	15710	15710	100
489	20230622	115600	652512490	15720	15720	15720	15720	0
490	20230622	115500	652512490	15720	15720	15720	15720	24
491	20230622	115400	652135210	15720	15710	15720	15710	70
492	20230622	115300	651035070	15700	15700	15700	15700	115
493	20230622	115200	649229570	15670	15670	15670	15670	0
494	20230622	115100	649229570	15670	15670	15670	15670	0
495	20230622	115000	649229570	15670	15670	15670	15670	0
496	20230622	114900	649229570	15670	15670	15670	15670	0
497	20230622	114800	649229570	15670	15670	15670	15670	0
498	20230622	114700	649229570	15670	15670	15670	15670	0
499	20230622	114600	649229570	15670	15670	15670	15670	0
500	20230622	114500	649229570	15670	15670	15670	15670	0
501	20230622	114400	649229570	15670	15680	15680	15670	139
502	20230622	114300	647051390	15730	15730	15730	15730	50
503	20230622	114200	646264890	15730	15730	15730	15730	0
504	20230622	114100	646264890	15730	15730	15730	15730	0
505	20230622	114000	646264890	15730	15730	15730	15730	0
506	20230622	113900	646264890	15730	15720	15730	15720	20
507	20230622	113800	645950390	15730	15730	15730	15730	0
508	20230622	113700	645950390	15730	15680	15730	15680	363
509	20230622	113600	640249010	15670	15670	15670	15670	0
510	20230622	113500	640249010	15670	15670	15670	15670	0
511	20230622	113400	640249010	15670	15670	15670	15670	0
512	20230622	113300	640249010	15670	15670	15670	15670	0
513	20230622	113200	640249010	15670	15670	15670	15670	0
514	20230622	113100	640249010	15670	15670	15670	15670	0
515	20230622	113000	640249010	15670	15670	15670	15670	0
516	20230622	112900	640249010	15670	15670	15670	15670	0
517	20230622	112800	640249010	15670	15670	15670	15670	130
518	20230622	112700	638211910	15670	15670	15670	15670	45
519	20230622	112600	637506760	15670	15690	15690	15670	200
520	20230622	112500	634372600	15690	15690	15690	15690	40
521	20230622	112400	633745000	15690	15690	15690	15690	131
522	20230622	112300	631689610	15690	15690	15690	15690	30
523	20230622	112200	631218910	15690	15690	15690	15690	0
524	20230622	112100	631218910	15690	15690	15690	15690	0
525	20230622	112000	631218910	15690	15690	15690	15690	36
526	20230622	111900	630654070	15680	15670	15680	15670	140
527	20230622	111800	628459200	15670	15680	15690	15670	860
528	20230622	111700	614974690	15690	15690	15690	15690	50
529	20230622	111600	614190190	15690	15690	15690	15690	0
530	20230622	111500	614190190	15690	15690	15690	15690	30
531	20230622	111400	613719490	15700	15690	15700	15690	101
532	20230622	111300	612134790	15700	15710	15710	15700	145
533	20230622	111200	609858210	15710	15710	15710	15710	42
534	20230622	111100	609198390	15710	15710	15710	15710	30
535	20230622	111000	608727090	15710	15710	15710	15710	0
536	20230622	110900	608727090	15710	15710	15710	15710	50
537	20230622	110800	607941590	15710	15710	15710	15710	100
538	20230622	110700	606370590	15710	15710	15710	15710	0
539	20230622	110600	606370590	15710	15710	15710	15710	0
540	20230622	110500	606370590	15710	15710	15710	15710	70
541	20230622	110400	605270890	15720	15720	15720	15720	78
542	20230622	110300	604044730	15720	15720	15720	15720	70
543	20230622	110200	602944330	15720	15720	15720	15720	236
544	20230622	110100	599234410	15720	15720	15720	15720	0
545	20230622	110000	599234410	15720	15720	15720	15720	0
546	20230622	105900	599234410	15720	15720	15720	15720	120
547	20230622	105800	597348010	15720	15720	15720	15720	200
548	20230622	105700	594204010	15720	15720	15720	15720	0
549	20230622	105600	594204010	15720	15720	15720	15720	211
550	20230622	105500	590887090	15730	15730	15730	15730	5
551	20230622	105400	590808440	15730	15730	15730	15730	126
552	20230622	105300	588826460	15730	15730	15730	15730	10
553	20230622	105200	588669160	15730	15730	15730	15730	64
554	20230622	105100	587662440	15730	15730	15730	15730	47
555	20230622	105000	586923130	15730	15730	15730	15730	0
556	20230622	104900	586923130	15730	15730	15730	15730	233
557	20230622	104800	583258040	15730	15730	15730	15730	0
558	20230622	104700	583258040	15730	15730	15730	15730	0
559	20230622	104600	583258040	15730	15730	15730	15730	0
560	20230622	104500	583258040	15730	15730	15730	15730	132
561	20230622	104400	581181680	15720	15720	15720	15710	29
562	20230622	104300	580725810	15710	15700	15710	15700	112
563	20230622	104200	578967390	15700	15700	15700	15700	10
564	20230622	104100	578810390	15700	15690	15700	15690	100
565	20230622	104000	577240990	15690	15690	15690	15690	10
566	20230622	103900	577084090	15670	15670	15670	15670	0
567	20230622	103800	577084090	15670	15670	15670	15670	0
568	20230622	103700	577084090	15670	15670	15670	15670	0
569	20230622	103600	577084090	15670	15700	15700	15670	322
570	20230622	103500	572033520	15700	15700	15700	15700	154
571	20230622	103400	569615720	15700	15700	15700	15700	607
572	20230622	103300	560085820	15700	15700	15700	15700	5
573	20230622	103200	560007320	15700	15700	15700	15700	30
574	20230622	103100	559536320	15700	15670	15700	15670	828
575	20230622	103000	546543550	15660	15640	15660	15640	720
576	20230622	102900	535270320	15610	15610	15610	15610	0
577	20230622	102800	535270320	15610	15610	15610	15610	0
578	20230622	102700	535270320	15610	15610	15610	15610	244
579	20230622	102600	531461480	15590	15590	15590	15590	0
580	20230622	102500	531461480	15590	15590	15590	15590	0
581	20230622	102400	531461480	15590	15600	15600	15590	300
582	20230622	102300	526784340	15610	15610	15610	15610	14
583	20230622	102200	526565800	15580	15580	15580	15580	111
584	20230622	102100	524836420	15570	15570	15570	15570	0
585	20230622	102000	524836420	15570	15570	15570	15570	6
586	20230622	101900	524743000	15560	15570	15570	15560	5
587	20230622	101800	524665160	15560	15560	15560	15560	44
588	20230622	101700	523980520	15550	15550	15550	15550	0
589	20230622	101600	523980520	15550	15550	15550	15550	200
590	20230622	101500	520870520	15530	15530	15530	15530	57
591	20230622	101400	519985310	15520	15520	15520	15520	2
592	20230622	101300	519954270	15520	15520	15520	15520	32
593	20230622	101200	519457630	15520	15520	15520	15520	0
594	20230622	101100	519457630	15520	15520	15520	15520	0
595	20230622	101000	519457630	15520	15530	15540	15520	541
596	20230622	100900	511056380	15530	15530	15530	15530	0
597	20230622	100800	511056380	15530	15530	15530	15530	1
598	20230622	100700	511040850	15510	15500	15510	15500	2701
599	20230622	100600	469152000	15480	15500	15500	15480	445
600	20230622	100500	462261400	15480	15490	15490	15480	503
601	20230622	100400	454474630	15490	15490	15490	15490	4
602	20230622	100300	454412670	15490	15490	15490	15490	476
603	20230622	100200	447039430	15490	15500	15500	15490	950
604	20230622	100100	432317730	15510	15510	15510	15510	279
605	20230622	100000	427990440	15500	15500	15500	15500	1
606	20230622	095900	427974940	15500	15500	15500	15500	7
607	20230622	095800	427866440	15500	15500	15500	15500	500
608	20230622	095700	420116440	15500	15500	15500	15500	101
609	20230622	095600	418550940	15510	15510	15510	15510	0
610	20230622	095500	418550940	15510	15510	15510	15510	1
611	20230622	095400	418535430	15510	15510	15510	15510	12
612	20230622	095300	418349310	15500	15510	15510	15500	446
613	20230622	095200	411436260	15510	15540	15540	15510	1222
614	20230622	095100	392482740	15540	15540	15540	15540	0
615	20230622	095000	392482740	15540	15510	15540	15510	325
616	20230622	094900	387432990	15510	15520	15520	15510	180
617	20230622	094800	384640160	15520	15570	15570	15520	3257
618	20230622	094700	334019370	15580	15580	15580	15580	0
619	20230622	094600	334019370	15580	15580	15580	15580	0
620	20230622	094500	334019370	15580	15570	15580	15570	604
621	20230622	094400	324614080	15570	15570	15570	15570	0
622	20230622	094300	324614080	15570	15570	15570	15570	120
623	20230622	094200	322745680	15570	15570	15570	15570	140
624	20230622	094100	320565880	15570	15570	15570	15570	63
625	20230622	094000	319584970	15570	15570	15570	15570	0
626	20230622	093900	319584970	15570	15570	15570	15570	0
627	20230622	093800	319584970	15570	15610	15610	15570	183
628	20230622	093700	316735140	15610	15610	15610	15610	11
629	20230622	093600	316563430	15570	15570	15570	15570	5
630	20230622	093500	316485580	15610	15570	15610	15570	117
631	20230622	093400	314663770	15570	15570	15570	15570	207
632	20230622	093300	311440780	15570	15570	15570	15570	420
633	20230622	093200	304901380	15570	15580	15580	15570	278
634	20230622	093100	300572910	15570	15570	15570	15570	0
635	20230622	093000	300572910	15570	15570	15570	15570	0
636	20230622	092900	300572910	15570	15570	15610	15570	353
637	20230622	092800	295075940	15570	15640	15640	15570	1191
638	20230622	092700	276531690	15650	15670	15670	15650	1092
639	20230622	092600	259441520	15680	15690	15690	15680	211
640	20230622	092500	256130990	15680	15680	15680	15680	10
641	20230622	092400	255974190	15680	15680	15680	15680	12
642	20230622	092300	255786030	15680	15690	15690	15650	1207
643	20230622	092200	236896350	15690	15680	15690	15680	220
644	20230622	092100	233445050	15670	15670	15670	15670	0
645	20230622	092000	233445050	15670	15670	15670	15670	135
646	20230622	091900	231329600	15650	15640	15660	15620	1403
647	20230622	091800	209392790	15640	15640	15640	15640	402
648	20230622	091700	203105510	15640	15640	15640	15640	98
649	20230622	091600	201572790	15560	15560	15560	15560	0
650	20230622	091500	201572790	15560	15560	15560	15560	0
651	20230622	091400	201572790	15560	15560	15560	15550	826
652	20230622	091300	188720370	15550	15540	15550	15540	82
653	20230622	091200	187445390	15530	15530	15530	15530	42
654	20230622	091100	186793130	15530	15520	15530	15520	129
655	20230622	091000	184790960	15520	15530	15530	15520	251
656	20230622	090900	180895010	15530	15530	15530	15530	2
657	20230622	090800	180863950	15540	15560	15560	15500	4997
658	20230622	090700	103354390	15540	15540	15540	15540	596
659	20230622	090600	94092550	15540	15640	15640	15540	724
660	20230622	090500	82834900	15530	15550	15640	15500	719
661	20230622	090400	71667040	15550	15590	15590	15550	1062
662	20230622	090300	55123700	15660	15660	15660	15660	3
663	20230622	090200	55076720	15670	15670	15680	15670	350
664	20230622	090100	49591850	15670	15580	15690	15540	1090
665	20230622	090000	32555750	15560	15690	15690	15560	2079