KissMeData/238120/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204200	1189030090	8880	8880	8880	8880	648
3	20230622	204100	1189030090	8880	8880	8880	8880	0
4	20230622	204000	1189030090	8880	8880	8880	8880	0
5	20230622	203900	1189030090	8880	8880	8880	8880	0
6	20230622	203800	1189030090	8880	8880	8880	8880	0
7	20230622	203700	1189030090	8880	8880	8880	8880	0
8	20230622	203600	1189030090	8880	8880	8880	8880	0
9	20230622	203500	1189030090	8880	8880	8880	8880	0
10	20230622	203400	1189030090	8880	8880	8880	8880	0
11	20230622	203300	1189030090	8880	8880	8880	8880	0
12	20230622	203200	1189030090	8880	8880	8880	8880	0
13	20230622	203100	1189030090	8880	8880	8880	8880	0
14	20230622	203000	1189030090	8880	8880	8880	8880	0
15	20230622	202900	1189030090	8880	8880	8880	8880	0
16	20230622	202800	1189030090	8880	8880	8880	8880	0
17	20230622	202700	1189030090	8880	8880	8880	8880	0
18	20230622	202600	1189030090	8880	8880	8880	8880	0
19	20230622	202500	1189030090	8880	8880	8880	8880	0
20	20230622	202400	1189030090	8880	8880	8880	8880	0
21	20230622	202300	1189030090	8880	8880	8880	8880	0
22	20230622	202200	1189030090	8880	8880	8880	8880	0
23	20230622	202100	1189030090	8880	8880	8880	8880	0
24	20230622	202000	1189030090	8880	8880	8880	8880	0
25	20230622	201900	1189030090	8880	8880	8880	8880	0
26	20230622	201800	1189030090	8880	8880	8880	8880	0
27	20230622	201700	1189030090	8880	8880	8880	8880	0
28	20230622	201600	1189030090	8880	8880	8880	8880	0
29	20230622	201500	1189030090	8880	8880	8880	8880	0
30	20230622	201400	1189030090	8880	8880	8880	8880	0
31	20230622	201300	1189030090	8880	8880	8880	8880	0
32	20230622	201200	1189030090	8880	8880	8880	8880	648
33	20230622	201100	1189030090	8880	8880	8880	8880	0
34	20230622	201000	1189030090	8880	8880	8880	8880	0
35	20230622	200900	1189030090	8880	8880	8880	8880	0
36	20230622	200800	1189030090	8880	8880	8880	8880	0
37	20230622	200700	1189030090	8880	8880	8880	8880	0
38	20230622	200600	1189030090	8880	8880	8880	8880	0
39	20230622	200500	1189030090	8880	8880	8880	8880	0
40	20230622	200400	1189030090	8880	8880	8880	8880	0
41	20230622	200300	1189030090	8880	8880	8880	8880	0
42	20230622	200200	1189030090	8880	8880	8880	8880	0
43	20230622	200100	1189030090	8880	8880	8880	8880	0
44	20230622	200000	1189030090	8880	8880	8880	8880	0
45	20230622	195900	1189030090	8880	8880	8880	8880	0
46	20230622	195800	1189030090	8880	8880	8880	8880	0
47	20230622	195700	1189030090	8880	8880	8880	8880	0
48	20230622	195600	1189030090	8880	8880	8880	8880	0
49	20230622	195500	1189030090	8880	8880	8880	8880	0
50	20230622	195400	1189030090	8880	8880	8880	8880	0
51	20230622	195300	1189030090	8880	8880	8880	8880	0
52	20230622	195200	1189030090	8880	8880	8880	8880	0
53	20230622	195100	1189030090	8880	8880	8880	8880	0
54	20230622	195000	1189030090	8880	8880	8880	8880	0
55	20230622	194900	1189030090	8880	8880	8880	8880	0
56	20230622	194800	1189030090	8880	8880	8880	8880	0
57	20230622	194700	1189030090	8880	8880	8880	8880	0
58	20230622	194600	1189030090	8880	8880	8880	8880	0
59	20230622	194500	1189030090	8880	8880	8880	8880	0
60	20230622	194400	1189030090	8880	8880	8880	8880	0
61	20230622	194300	1189030090	8880	8880	8880	8880	0
62	20230622	194200	1189030090	8880	8880	8880	8880	648
63	20230622	194100	1189030090	8880	8880	8880	8880	0
64	20230622	194000	1189030090	8880	8880	8880	8880	0
65	20230622	193900	1189030090	8880	8880	8880	8880	0
66	20230622	193800	1189030090	8880	8880	8880	8880	0
67	20230622	193700	1189030090	8880	8880	8880	8880	0
68	20230622	193600	1189030090	8880	8880	8880	8880	0
69	20230622	193500	1189030090	8880	8880	8880	8880	0
70	20230622	193400	1189030090	8880	8880	8880	8880	0
71	20230622	193300	1189030090	8880	8880	8880	8880	0
72	20230622	193200	1189030090	8880	8880	8880	8880	0
73	20230622	193100	1189030090	8880	8880	8880	8880	0
74	20230622	193000	1189030090	8880	8880	8880	8880	0
75	20230622	192900	1189030090	8880	8880	8880	8880	0
76	20230622	192800	1189030090	8880	8880	8880	8880	0
77	20230622	192700	1189030090	8880	8880	8880	8880	0
78	20230622	192600	1189030090	8880	8880	8880	8880	0
79	20230622	192500	1189030090	8880	8880	8880	8880	0
80	20230622	192400	1189030090	8880	8880	8880	8880	0
81	20230622	192300	1189030090	8880	8880	8880	8880	0
82	20230622	192200	1189030090	8880	8880	8880	8880	0
83	20230622	192100	1189030090	8880	8880	8880	8880	0
84	20230622	192000	1189030090	8880	8880	8880	8880	0
85	20230622	191900	1189030090	8880	8880	8880	8880	0
86	20230622	191800	1189030090	8880	8880	8880	8880	0
87	20230622	191700	1189030090	8880	8880	8880	8880	0
88	20230622	191600	1189030090	8880	8880	8880	8880	0
89	20230622	191500	1189030090	8880	8880	8880	8880	0
90	20230622	191400	1189030090	8880	8880	8880	8880	0
91	20230622	191300	1189030090	8880	8880	8880	8880	0
92	20230622	191200	1189030090	8880	8880	8880	8880	648
93	20230622	191100	1189030090	8880	8880	8880	8880	0
94	20230622	191000	1189030090	8880	8880	8880	8880	0
95	20230622	190900	1189030090	8880	8880	8880	8880	0
96	20230622	190800	1189030090	8880	8880	8880	8880	0
97	20230622	190700	1189030090	8880	8880	8880	8880	0
98	20230622	190600	1189030090	8880	8880	8880	8880	0
99	20230622	190500	1189030090	8880	8880	8880	8880	0
100	20230622	190400	1189030090	8880	8880	8880	8880	0
101	20230622	190300	1189030090	8880	8880	8880	8880	0
102	20230622	190200	1189030090	8880	8880	8880	8880	0
103	20230622	190100	1189030090	8880	8880	8880	8880	0
104	20230622	190000	1189030090	8880	8880	8880	8880	0
105	20230622	185900	1189030090	8880	8880	8880	8880	0
106	20230622	185800	1189030090	8880	8880	8880	8880	0
107	20230622	185700	1189030090	8880	8880	8880	8880	0
108	20230622	185600	1189030090	8880	8880	8880	8880	0
109	20230622	185500	1189030090	8880	8880	8880	8880	0
110	20230622	185400	1189030090	8880	8880	8880	8880	0
111	20230622	185300	1189030090	8880	8880	8880	8880	0
112	20230622	185200	1189030090	8880	8880	8880	8880	0
113	20230622	185100	1189030090	8880	8880	8880	8880	0
114	20230622	185000	1189030090	8880	8880	8880	8880	0
115	20230622	184900	1189030090	8880	8880	8880	8880	0
116	20230622	184800	1189030090	8880	8880	8880	8880	0
117	20230622	184700	1189030090	8880	8880	8880	8880	0
118	20230622	184600	1189030090	8880	8880	8880	8880	0
119	20230622	184500	1189030090	8880	8880	8880	8880	0
120	20230622	184400	1189030090	8880	8880	8880	8880	0
121	20230622	184300	1189030090	8880	8880	8880	8880	0
122	20230622	184200	1189030090	8880	8880	8880	8880	648
123	20230622	184100	1189030090	8880	8880	8880	8880	0
124	20230622	184000	1189030090	8880	8880	8880	8880	0
125	20230622	183900	1189030090	8880	8880	8880	8880	0
126	20230622	183800	1189030090	8880	8880	8880	8880	0
127	20230622	183700	1189030090	8880	8880	8880	8880	0
128	20230622	183600	1189030090	8880	8880	8880	8880	0
129	20230622	183500	1189030090	8880	8880	8880	8880	0
130	20230622	183400	1189030090	8880	8880	8880	8880	0
131	20230622	183300	1189030090	8880	8880	8880	8880	0
132	20230622	183200	1189030090	8880	8880	8880	8880	0
133	20230622	183100	1189030090	8880	8880	8880	8880	0
134	20230622	183000	1189030090	8880	8880	8880	8880	0
135	20230622	182900	1189030090	8880	8880	8880	8880	0
136	20230622	182800	1189030090	8880	8880	8880	8880	0
137	20230622	182700	1189030090	8880	8880	8880	8880	0
138	20230622	182600	1189030090	8880	8880	8880	8880	0
139	20230622	182500	1189030090	8880	8880	8880	8880	0
140	20230622	182400	1189030090	8880	8880	8880	8880	0
141	20230622	182300	1189030090	8880	8880	8880	8880	0
142	20230622	182200	1189030090	8880	8880	8880	8880	0
143	20230622	182100	1189030090	8880	8880	8880	8880	0
144	20230622	182000	1189030090	8880	8880	8880	8880	0
145	20230622	181900	1189030090	8880	8880	8880	8880	0
146	20230622	181800	1189030090	8880	8880	8880	8880	0
147	20230622	181700	1189030090	8880	8880	8880	8880	0
148	20230622	181600	1189030090	8880	8880	8880	8880	0
149	20230622	181500	1189030090	8880	8880	8880	8880	0
150	20230622	181400	1189030090	8880	8880	8880	8880	0
151	20230622	181300	1189030090	8880	8880	8880	8880	0
152	20230622	181200	1189030090	8880	8880	8880	8880	648
153	20230622	181100	1189030090	8880	8880	8880	8880	0
154	20230622	181000	1189030090	8880	8880	8880	8880	0
155	20230622	180900	1189030090	8880	8880	8880	8880	0
156	20230622	180800	1189030090	8880	8880	8880	8880	0
157	20230622	180700	1189030090	8880	8880	8880	8880	0
158	20230622	180600	1189030090	8880	8880	8880	8880	0
159	20230622	180500	1189030090	8880	8880	8880	8880	0
160	20230622	180400	1189030090	8880	8880	8880	8880	0
161	20230622	180300	1189030090	8880	8880	8880	8880	0
162	20230622	180200	1189030090	8880	8880	8880	8880	0
163	20230622	180100	1189030090	8880	8880	8880	8880	0
164	20230622	180000	1189030090	8880	8880	8880	8880	0
165	20230622	175900	1189030090	8880	8880	8880	8880	0
166	20230622	175800	1189030090	8880	8880	8880	8880	0
167	20230622	175700	1189030090	8880	8880	8880	8880	0
168	20230622	175600	1189030090	8880	8880	8880	8880	0
169	20230622	175500	1189030090	8880	8880	8880	8880	0
170	20230622	175400	1189030090	8880	8880	8880	8880	0
171	20230622	175300	1189030090	8880	8880	8880	8880	0
172	20230622	175200	1189030090	8880	8880	8880	8880	0
173	20230622	175100	1189030090	8880	8880	8880	8880	0
174	20230622	175000	1189030090	8880	8880	8880	8880	0
175	20230622	174900	1189030090	8880	8880	8880	8880	0
176	20230622	174800	1189030090	8880	8880	8880	8880	0
177	20230622	174700	1189030090	8880	8880	8880	8880	0
178	20230622	174600	1189030090	8880	8880	8880	8880	0
179	20230622	174500	1189030090	8880	8880	8880	8880	0
180	20230622	174400	1189030090	8880	8880	8880	8880	0
181	20230622	174300	1189030090	8880	8880	8880	8880	0
182	20230622	174200	1189030090	8880	8880	8880	8880	648
183	20230622	174100	1189030090	8880	8880	8880	8880	0
184	20230622	174000	1189030090	8880	8880	8880	8880	0
185	20230622	173900	1189030090	8880	8880	8880	8880	0
186	20230622	173800	1189030090	8880	8880	8880	8880	0
187	20230622	173700	1189030090	8880	8880	8880	8880	0
188	20230622	173600	1189030090	8880	8880	8880	8880	0
189	20230622	173500	1189030090	8880	8880	8880	8880	0
190	20230622	173400	1189030090	8880	8880	8880	8880	0
191	20230622	173300	1189030090	8880	8880	8880	8880	0
192	20230622	173200	1189030090	8880	8880	8880	8880	0
193	20230622	173100	1189030090	8880	8880	8880	8880	0
194	20230622	173000	1189030090	8880	8880	8880	8880	0
195	20230622	172900	1189030090	8880	8880	8880	8880	0
196	20230622	172800	1189030090	8880	8880	8880	8880	0
197	20230622	172700	1189030090	8880	8880	8880	8880	0
198	20230622	172600	1189030090	8880	8880	8880	8880	0
199	20230622	172500	1189030090	8880	8880	8880	8880	0
200	20230622	172400	1189030090	8880	8880	8880	8880	0
201	20230622	172300	1189030090	8880	8880	8880	8880	0
202	20230622	172200	1189030090	8880	8880	8880	8880	0
203	20230622	172100	1189030090	8880	8880	8880	8880	0
204	20230622	172000	1189030090	8880	8880	8880	8880	0
205	20230622	171900	1189030090	8880	8880	8880	8880	0
206	20230622	171800	1189030090	8880	8880	8880	8880	0
207	20230622	171700	1189030090	8880	8880	8880	8880	0
208	20230622	171600	1189030090	8880	8880	8880	8880	0
209	20230622	171500	1189030090	8880	8880	8880	8880	0
210	20230622	171400	1189030090	8880	8880	8880	8880	0
211	20230622	171300	1189030090	8880	8880	8880	8880	0
212	20230622	171200	1189030090	8880	8880	8880	8880	648
213	20230622	171100	1189030090	8880	8880	8880	8880	0
214	20230622	171000	1189030090	8880	8880	8880	8880	0
215	20230622	170900	1189030090	8880	8880	8880	8880	0
216	20230622	170800	1189030090	8880	8880	8880	8880	0
217	20230622	170700	1189030090	8880	8880	8880	8880	0
218	20230622	170600	1189030090	8880	8880	8880	8880	0
219	20230622	170500	1189030090	8880	8880	8880	8880	0
220	20230622	170400	1189030090	8880	8880	8880	8880	0
221	20230622	170300	1189030090	8880	8880	8880	8880	0
222	20230622	170200	1189030090	8880	8880	8880	8880	0
223	20230622	170100	1189030090	8880	8880	8880	8880	0
224	20230622	170000	1189030090	8880	8880	8880	8880	0
225	20230622	165900	1189030090	8880	8880	8880	8880	0
226	20230622	165800	1189030090	8880	8880	8880	8880	0
227	20230622	165700	1189030090	8880	8880	8880	8880	0
228	20230622	165600	1189030090	8880	8880	8880	8880	0
229	20230622	165500	1189030090	8880	8880	8880	8880	0
230	20230622	165400	1189030090	8880	8880	8880	8880	0
231	20230622	165300	1189030090	8880	8880	8880	8880	0
232	20230622	165200	1189030090	8880	8880	8880	8880	0
233	20230622	165100	1189030090	8880	8880	8880	8880	0
234	20230622	165000	1189030090	8880	8880	8880	8880	0
235	20230622	164900	1189030090	8880	8880	8880	8880	0
236	20230622	164800	1189030090	8880	8880	8880	8880	0
237	20230622	164700	1189030090	8880	8880	8880	8880	0
238	20230622	164600	1189030090	8880	8880	8880	8880	0
239	20230622	164500	1189030090	8880	8880	8880	8880	0
240	20230622	164400	1189030090	8880	8880	8880	8880	0
241	20230622	164300	1189030090	8880	8880	8880	8880	0
242	20230622	164200	1189030090	8880	8880	8880	8880	648
243	20230622	164100	1189030090	8880	8880	8880	8880	0
244	20230622	164000	1189030090	8880	8880	8880	8880	0
245	20230622	163900	1189030090	8880	8880	8880	8880	0
246	20230622	163800	1189030090	8880	8880	8880	8880	0
247	20230622	163700	1189030090	8880	8880	8880	8880	0
248	20230622	163600	1189030090	8880	8880	8880	8880	0
249	20230622	163500	1189030090	8880	8880	8880	8880	0
250	20230622	163400	1189030090	8880	8880	8880	8880	0
251	20230622	163300	1189030090	8880	8880	8880	8880	0
252	20230622	163200	1189030090	8880	8880	8880	8880	0
253	20230622	163100	1189030090	8880	8880	8880	8880	0
254	20230622	163000	1189030090	8880	8880	8880	8880	0
255	20230622	162900	1189030090	8880	8880	8880	8880	0
256	20230622	162800	1189030090	8880	8880	8880	8880	0
257	20230622	162700	1189030090	8880	8880	8880	8880	0
258	20230622	162600	1189030090	8880	8880	8880	8880	0
259	20230622	162500	1189030090	8880	8880	8880	8880	0
260	20230622	162400	1189030090	8880	8880	8880	8880	0
261	20230622	162300	1189030090	8880	8880	8880	8880	0
262	20230622	162200	1189030090	8880	8880	8880	8880	0
263	20230622	162100	1189030090	8880	8880	8880	8880	0
264	20230622	162000	1189030090	8880	8880	8880	8880	0
265	20230622	161900	1189030090	8880	8880	8880	8880	0
266	20230622	161800	1189030090	8880	8880	8880	8880	0
267	20230622	161700	1189030090	8880	8880	8880	8880	0
268	20230622	161600	1189030090	8880	8880	8880	8880	0
269	20230622	161500	1189030090	8880	8880	8880	8880	0
270	20230622	161400	1189030090	8880	8880	8880	8880	0
271	20230622	161300	1189030090	8880	8880	8880	8880	0
272	20230622	161200	1189030090	8880	8880	8880	8880	648
273	20230622	161100	1189030090	8880	8880	8880	8880	0
274	20230622	161000	1189030090	8880	8880	8880	8880	0
275	20230622	160900	1189030090	8880	8880	8880	8880	0
276	20230622	160800	1189030090	8880	8880	8880	8880	0
277	20230622	160700	1189030090	8880	8880	8880	8880	0
278	20230622	160600	1189030090	8880	8880	8880	8880	0
279	20230622	160500	1189030090	8880	8880	8880	8880	0
280	20230622	160400	1189030090	8880	8880	8880	8880	0
281	20230622	160300	1189030090	8880	8880	8880	8880	0
282	20230622	160200	1189030090	8880	8880	8880	8880	0
283	20230622	160100	1189030090	8880	8880	8880	8880	0
284	20230622	160000	1189030090	8880	8880	8880	8880	0
285	20230622	155900	1189030090	8880	8880	8880	8880	0
286	20230622	155800	1189030090	8880	8880	8880	8880	0
287	20230622	155700	1189030090	8880	8880	8880	8880	0
288	20230622	155600	1189030090	8880	8880	8880	8880	0
289	20230622	155500	1189030090	8880	8880	8880	8880	0
290	20230622	155400	1189030090	8880	8880	8880	8880	0
291	20230622	155300	1189030090	8880	8880	8880	8880	0
292	20230622	155200	1189030090	8880	8880	8880	8880	0
293	20230622	155100	1189030090	8880	8880	8880	8880	0
294	20230622	155000	1189030090	8880	8880	8880	8880	0
295	20230622	154900	1189030090	8880	8880	8880	8880	0
296	20230622	154800	1189030090	8880	8880	8880	8880	0
297	20230622	154700	1189030090	8880	8880	8880	8880	0
298	20230622	154600	1189030090	8880	8880	8880	8880	0
299	20230622	154500	1189030090	8880	8880	8880	8880	0
300	20230622	154400	1189030090	8880	8880	8880	8880	0
301	20230622	154300	1189030090	8880	8880	8880	8880	0
302	20230622	154200	1189030090	8880	8880	8880	8880	648
303	20230622	154100	1189030090	8880	8880	8880	8880	0
304	20230622	154000	1189030090	8880	8880	8880	8880	0
305	20230622	153900	1189030090	8880	8880	8880	8880	0
306	20230622	153800	1189030090	8880	8880	8880	8880	0
307	20230622	153700	1189030090	8880	8880	8880	8880	0
308	20230622	153600	1189030090	8880	8880	8880	8880	0
309	20230622	153500	1189030090	8880	8880	8880	8880	0
310	20230622	153400	1189030090	8880	8880	8880	8880	0
311	20230622	153300	1189030090	8880	8880	8880	8880	0
312	20230622	153200	1189030090	8880	8880	8880	8880	0
313	20230622	153100	1189030090	8880	8880	8880	8880	0
314	20230622	153000	1189030090	8880	8880	8880	8880	648
315	20230622	152900	1183275850	8880	8880	8880	8880	0
316	20230622	152800	1183275850	8880	8880	8880	8880	0
317	20230622	152700	1183275850	8880	8880	8880	8880	0
318	20230622	152600	1183275850	8880	8880	8880	8880	0
319	20230622	152500	1183275850	8880	8880	8880	8880	0
320	20230622	152400	1183275850	8880	8880	8880	8880	0
321	20230622	152300	1183275850	8880	8880	8880	8880	0
322	20230622	152200	1183275850	8880	8880	8880	8880	0
323	20230622	152100	1183275850	8880	8880	8880	8880	0
324	20230622	152000	1183275850	8880	8880	8880	8880	0
325	20230622	151900	1183275850	8880	8880	8880	8880	2
326	20230622	151800	1183258090	8880	8860	8880	8860	89
327	20230622	151700	1182469510	8860	8860	8860	8860	18
328	20230622	151600	1182310030	8850	8850	8850	8850	1
329	20230622	151500	1182301180	8890	8890	8890	8890	0
330	20230622	151400	1182301180	8890	8890	8890	8890	1
331	20230622	151300	1182292290	8830	8830	8830	8830	0
332	20230622	151200	1182292290	8830	8830	8830	8830	0
333	20230622	151100	1182292290	8830	8840	8840	8830	77
334	20230622	151000	1181611860	8900	8900	8900	8900	0
335	20230622	150900	1181611860	8900	8900	8900	8840	4
336	20230622	150800	1181576330	8850	8850	8850	8850	1
337	20230622	150700	1181567480	8900	8900	8900	8900	0
338	20230622	150600	1181567480	8900	8900	8900	8900	1
339	20230622	150500	1181558580	8840	8870	8870	8840	346
340	20230622	150400	1178499700	8920	8920	8920	8920	0
341	20230622	150300	1178499700	8920	8880	8920	8880	318
342	20230622	150200	1175666890	8870	8870	8870	8870	0
343	20230622	150100	1175666890	8870	8870	8870	8870	0
344	20230622	150000	1175666890	8870	8870	8870	8870	0
345	20230622	145900	1175666890	8870	8870	8870	8870	0
346	20230622	145800	1175666890	8870	8870	8870	8870	10
347	20230622	145700	1175578190	8810	8810	8810	8810	0
348	20230622	145600	1175578190	8810	8810	8810	8810	0
349	20230622	145500	1175578190	8810	8820	8820	8810	410
350	20230622	145400	1171965780	8830	8830	8830	8830	0
351	20230622	145300	1171965780	8830	8830	8830	8830	2
352	20230622	145200	1171948120	8860	8850	8860	8850	2
353	20230622	145100	1171930410	8840	8840	8840	8840	0
354	20230622	145000	1171930410	8840	8860	8860	8840	155
355	20230622	144900	1170559350	8890	8890	8890	8890	0
356	20230622	144800	1170559350	8890	8890	8890	8890	0
357	20230622	144700	1170559350	8890	8890	8890	8890	1
358	20230622	144600	1170550460	8860	8860	8860	8860	0
359	20230622	144500	1170550460	8860	8860	8860	8860	5
360	20230622	144400	1170506160	8850	8850	8850	8850	0
361	20230622	144300	1170506160	8850	8850	8850	8850	0
362	20230622	144200	1170506160	8850	8850	8850	8850	4
363	20230622	144100	1170470760	8910	8910	8910	8910	0
364	20230622	144000	1170470760	8910	8910	8910	8910	1
365	20230622	143900	1170461850	8900	8880	8900	8880	307
366	20230622	143800	1167732640	8830	8830	8830	8830	80
367	20230622	143700	1167026240	8820	8820	8820	8820	0
368	20230622	143600	1167026240	8820	8820	8820	8820	0
369	20230622	143500	1167026240	8820	8820	8820	8820	0
370	20230622	143400	1167026240	8820	8820	8820	8820	0
371	20230622	143300	1167026240	8820	8820	8820	8820	0
372	20230622	143200	1167026240	8820	8820	8880	8820	3
373	20230622	143100	1166999720	8890	8890	8890	8890	0
374	20230622	143000	1166999720	8890	8860	8890	8810	17
375	20230622	142900	1166849030	8820	8820	8820	8820	1
376	20230622	142800	1166840210	8890	8870	8890	8820	52
377	20230622	142700	1166378780	8870	8870	8870	8870	0
378	20230622	142600	1166378780	8870	8820	8870	8820	2
379	20230622	142500	1166361090	8860	8860	8860	8860	0
380	20230622	142400	1166361090	8860	8860	8860	8860	57
381	20230622	142300	1165856070	8800	8820	8820	8800	253
382	20230622	142200	1163628630	8820	8870	8870	8820	1614
383	20230622	142100	1149345680	8920	8920	8920	8880	297
384	20230622	142000	1146699570	8920	8920	8920	8920	0
385	20230622	141900	1146699570	8920	8920	8920	8920	0
386	20230622	141800	1146699570	8920	8920	8920	8920	0
387	20230622	141700	1146699570	8920	8920	8920	8920	19
388	20230622	141600	1146530090	8920	8920	8920	8920	62
389	20230622	141500	1145977050	8920	8920	8920	8920	5
390	20230622	141400	1145932450	8950	8950	8950	8950	0
391	20230622	141300	1145932450	8950	8950	8950	8950	1
392	20230622	141200	1145923500	8970	8970	8970	8970	0
393	20230622	141100	1145923500	8970	8950	8980	8950	209
394	20230622	141000	1144052850	8950	8950	8950	8950	180
395	20230622	140900	1142441850	8960	8960	8960	8960	1
396	20230622	140800	1142432890	8970	8970	8970	8970	0
397	20230622	140700	1142432890	8970	8970	8970	8970	1
398	20230622	140600	1142423920	8910	8910	8910	8910	31
399	20230622	140500	1142147710	8920	8920	8920	8920	0
400	20230622	140400	1142147710	8920	8930	8930	8920	93
401	20230622	140300	1141317900	8940	8950	8950	8930	2426
402	20230622	140200	1119633850	8960	8960	8960	8960	233
403	20230622	140100	1117546170	8980	8980	8990	8980	4
404	20230622	140000	1117510240	8980	8980	8980	8980	0
405	20230622	135900	1117510240	8980	8980	8980	8980	0
406	20230622	135800	1117510240	8980	8980	8980	8980	9
407	20230622	135700	1117429420	8980	8980	8980	8980	0
408	20230622	135600	1117429420	8980	8980	8980	8980	0
409	20230622	135500	1117429420	8980	8980	8980	8980	0
410	20230622	135400	1117429420	8980	8980	8980	8980	25
411	20230622	135300	1117204920	8990	8980	8990	8960	681
412	20230622	135200	1111098330	8990	9010	9010	8990	9
413	20230622	135100	1111017280	9010	9000	9010	9000	13
414	20230622	135000	1110900170	8990	8980	9000	8980	3
415	20230622	134900	1110873200	9030	8940	9030	8940	1024
416	20230622	134800	1101708020	8950	8950	8950	8940	77
417	20230622	134700	1101018880	8940	8940	8950	8940	62
418	20230622	134600	1100464010	8940	8950	8950	8940	130
419	20230622	134500	1099300540	8950	8950	8950	8950	157
420	20230622	134400	1097895390	8940	8950	8950	8940	138
421	20230622	134300	1096661290	8950	8950	8950	8950	0
422	20230622	134200	1096661290	8950	8950	8950	8950	0
423	20230622	134100	1096661290	8950	8950	8950	8950	27
424	20230622	134000	1096419640	8950	8950	8950	8940	135
425	20230622	133900	1095211400	8950	8940	8950	8940	122
426	20230622	133800	1094119510	8940	8960	8960	8940	609
427	20230622	133700	1088668710	8950	8960	8960	8950	191
428	20230622	133600	1086957360	8970	9000	9000	8970	134
429	20230622	133500	1085753940	8990	9010	9010	8990	503
430	20230622	133400	1081231620	9000	9000	9000	9000	0
431	20230622	133300	1081231620	9000	9000	9000	9000	2
432	20230622	133200	1081213620	9020	8990	9020	8990	3
433	20230622	133100	1081186620	8990	9000	9000	8990	425
434	20230622	133000	1077365770	8990	9000	9000	8990	1381
435	20230622	132900	1064950460	9020	9000	9020	9000	11
436	20230622	132800	1064851440	9020	9020	9020	9020	0
437	20230622	132700	1064851440	9020	9020	9020	9000	2635
438	20230622	132600	1041124750	9020	9020	9020	9020	528
439	20230622	132500	1036362190	9020	9020	9020	9020	0
440	20230622	132400	1036362190	9020	9020	9020	9020	10
441	20230622	132300	1036271990	9020	9020	9020	9020	2
442	20230622	132200	1036253950	9040	9040	9040	9040	0
443	20230622	132100	1036253950	9040	9040	9040	9020	3
444	20230622	132000	1036226850	9000	9000	9000	9000	0
445	20230622	131900	1036226850	9000	9000	9000	9000	322
446	20230622	131800	1033328850	9000	9000	9000	9000	0
447	20230622	131700	1033328850	9000	9000	9000	9000	0
448	20230622	131600	1033328850	9000	9000	9000	9000	22
449	20230622	131500	1033130850	8990	9000	9000	8990	61
450	20230622	131400	1032581880	9000	9000	9000	9000	56
451	20230622	131300	1032077880	9000	9000	9000	9000	51
452	20230622	131200	1031618880	8990	9000	9000	8990	950
453	20230622	131100	1023074890	9000	9000	9000	9000	116
454	20230622	131000	1022030890	9000	9000	9000	9000	187
455	20230622	130900	1020347890	9000	9000	9000	9000	34
456	20230622	130800	1020041890	9000	9000	9000	9000	66
457	20230622	130700	1019447890	8990	9000	9000	8990	179
458	20230622	130600	1017836900	9000	9000	9010	9000	7015
459	20230622	130500	954699700	9000	9050	9050	9000	4993
460	20230622	130400	909753270	9060	9060	9060	9060	124
461	20230622	130300	908629830	9060	9060	9060	9060	18
462	20230622	130200	908466750	9060	9070	9070	9060	565
463	20230622	130100	903343110	9060	9040	9060	9040	390
464	20230622	130000	899812400	9050	9000	9060	9000	2238
465	20230622	125900	879668170	9000	9000	9000	9000	38
466	20230622	125800	879326170	8990	9000	9000	8990	28
467	20230622	125700	879074190	9000	9000	9000	9000	26
468	20230622	125600	878840190	8990	9000	9000	8990	1341
469	20230622	125500	866784340	9000	9000	9000	8990	4432
470	20230622	125400	826938380	8990	9000	9000	8990	1458
471	20230622	125300	813830720	8990	9000	9000	8990	2564
472	20230622	125200	790767600	8990	8990	9000	8990	1824
473	20230622	125100	774369830	9000	9000	9000	9000	23
474	20230622	125000	774162830	9000	9000	9000	9000	0
475	20230622	124900	774162830	9000	9000	9000	9000	0
476	20230622	124800	774162830	9000	9000	9000	9000	29
477	20230622	124700	773901830	8990	8990	8990	8990	0
478	20230622	124600	773901830	8990	9000	9000	8990	72
479	20230622	124500	773254310	8990	9000	9000	8990	166
480	20230622	124400	771761410	9000	8990	9000	8990	52
481	20230622	124300	771293430	9000	9000	9000	9000	787
482	20230622	124200	764210430	9000	9000	9000	9000	0
483	20230622	124100	764210430	9000	9000	9000	9000	2
484	20230622	124000	764192430	8990	8990	8990	8990	0
485	20230622	123900	764192430	8990	9000	9000	8990	9
486	20230622	123800	764111440	9000	9000	9000	9000	25
487	20230622	123700	763886440	9000	9000	9000	9000	25
488	20230622	123600	763661440	9000	8990	9000	8990	384
489	20230622	123500	760205610	9020	9000	9020	9000	2910
490	20230622	123400	734005580	9000	9000	9000	9000	49
491	20230622	123300	733564580	9000	9000	9000	9000	1820
492	20230622	123200	717184580	9000	9000	9000	9000	24
493	20230622	123100	716968580	9000	9000	9000	9000	24
494	20230622	123000	716752580	9000	9000	9000	9000	34
495	20230622	122900	716446580	9000	9040	9050	9000	5529
496	20230622	122800	666682790	9030	8990	9030	8990	13007
497	20230622	122700	549734260	8990	8990	8990	8990	623
498	20230622	122600	544133490	8990	8990	8990	8990	130
499	20230622	122500	542964790	8990	9000	9000	8990	31
500	20230622	122400	542686090	9000	9000	9000	9000	19
501	20230622	122300	542515090	9000	9000	9000	9000	19
502	20230622	122200	542344090	9000	9000	9000	9000	166
503	20230622	122100	540850090	9000	9000	9000	8990	5737
504	20230622	122000	489266870	9000	9000	9000	9000	17
505	20230622	121900	489113870	9000	9000	9000	9000	27
506	20230622	121800	488870870	8990	9000	9000	8990	847
507	20230622	121700	481250560	9000	9000	9000	9000	2
508	20230622	121600	481232560	9000	9000	9000	9000	17
509	20230622	121500	481079560	9000	9000	9000	9000	175
510	20230622	121400	479504560	9000	9000	9000	9000	17
511	20230622	121300	479351560	9000	9000	9000	9000	38
512	20230622	121200	479009560	9000	9000	9000	9000	280
513	20230622	121100	476489560	9000	9000	9000	9000	1252
514	20230622	121000	465221560	9000	9000	9000	9000	17
515	20230622	120900	465068560	9000	9000	9000	9000	317
516	20230622	120800	462215560	9000	9000	9000	9000	1
517	20230622	120700	462206560	8990	8990	8990	8990	0
518	20230622	120600	462206560	8990	9000	9000	8990	74
519	20230622	120500	461541130	9000	9000	9000	9000	17
520	20230622	120400	461388130	9000	9000	9000	9000	69
521	20230622	120300	460767130	8990	9000	9000	8990	312
522	20230622	120200	457960500	9000	9000	9000	9000	0
523	20230622	120100	457960500	9000	8990	9000	8990	74
524	20230622	120000	457295060	9000	8990	9000	8990	240
525	20230622	115900	455137280	9000	9000	9000	9000	0
526	20230622	115800	455137280	9000	9000	9000	9000	38
527	20230622	115700	454795280	9000	9000	9000	9000	18
528	20230622	115600	454633280	9000	9000	9000	9000	1
529	20230622	115500	454624280	9000	9000	9000	9000	518
530	20230622	115400	449962280	9000	9000	9000	9000	0
531	20230622	115300	449962280	9000	9000	9000	9000	1
532	20230622	115200	449953280	8990	8990	8990	8990	0
533	20230622	115100	449953280	8990	8990	8990	8990	0
534	20230622	115000	449953280	8990	8990	8990	8990	0
535	20230622	114900	449953280	8990	9000	9000	8990	69
536	20230622	114800	449332780	9000	9000	9000	9000	0
537	20230622	114700	449332780	9000	9000	9000	9000	0
538	20230622	114600	449332780	9000	9000	9000	9000	712
539	20230622	114500	442924780	9000	9000	9000	9000	2559
540	20230622	114400	419893780	8990	9010	9010	8990	584
541	20230622	114300	414638290	9000	9000	9000	9000	4370
542	20230622	114200	375308290	9000	8990	9000	8990	2916
543	20230622	114100	349064790	8990	9000	9000	8990	66
544	20230622	114000	348471290	9000	9000	9000	9000	15
545	20230622	113900	348336290	9000	8990	9000	8990	196
546	20230622	113800	346574240	9000	8990	9000	8990	3
547	20230622	113700	346547250	9000	9000	9000	9000	8
548	20230622	113600	346475250	8990	8990	8990	8990	21
549	20230622	113500	346286460	8990	9000	9000	8990	116
550	20230622	113400	345243460	8990	9000	9000	8990	21
551	20230622	113300	345054660	8990	9000	9000	8990	340
552	20230622	113200	341997860	8990	8990	8990	8990	70
553	20230622	113100	341368560	8990	9000	9000	8990	1410
554	20230622	113000	328678630	8990	8990	8990	8990	300
555	20230622	112900	325981630	8990	8990	9000	8990	2761
556	20230622	112800	301158150	9000	9000	9000	9000	9
557	20230622	112700	301077150	9000	8990	9000	8990	3138
558	20230622	112600	272847860	9000	9000	9000	8990	4327
559	20230622	112500	233905730	9000	8990	9070	8990	4012
560	20230622	112400	197799780	8990	8990	9000	8990	2186
561	20230622	112300	178128160	9000	8990	9000	8990	1770
562	20230622	112200	162204810	8990	9020	9080	8990	4956
563	20230622	112100	117562770	9020	8970	9030	8970	3544
564	20230622	112000	85671730	8990	8820	8990	8820	2929
565	20230622	111900	59581430	8780	8780	8780	8780	0
566	20230622	111800	59581430	8780	8780	8780	8780	0
567	20230622	111700	59581430	8780	8780	8780	8780	0
568	20230622	111600	59581430	8780	8780	8780	8780	0
569	20230622	111500	59581430	8780	8780	8780	8780	0
570	20230622	111400	59581430	8780	8780	8780	8780	0
571	20230622	111300	59581430	8780	8780	8780	8780	0
572	20230622	111200	59581430	8780	8780	8780	8780	0
573	20230622	111100	59581430	8780	8780	8780	8780	0
574	20230622	111000	59581430	8780	8780	8780	8780	0
575	20230622	110900	59581430	8780	8780	8780	8780	0
576	20230622	110800	59581430	8780	8780	8780	8780	0
577	20230622	110700	59581430	8780	8780	8780	8780	0
578	20230622	110600	59581430	8780	8780	8780	8780	0
579	20230622	110500	59581430	8780	8780	8780	8780	1
580	20230622	110400	59572650	8840	8840	8840	8840	0
581	20230622	110300	59572650	8840	8840	8840	8840	0
582	20230622	110200	59572650	8840	8840	8840	8840	0
583	20230622	110100	59572650	8840	8840	8840	8840	0
584	20230622	110000	59572650	8840	8820	8840	8820	10
585	20230622	105900	59484370	8780	8820	8830	8780	3
586	20230622	105800	59457940	8780	8780	8840	8780	8
587	20230622	105700	59387520	8840	8830	8840	8780	37
588	20230622	105600	59062000	8830	8830	8830	8830	0
589	20230622	105500	59062000	8830	8830	8830	8830	2
590	20230622	105400	59044340	8830	8830	8830	8830	0
591	20230622	105300	59044340	8830	8830	8830	8830	12
592	20230622	105200	58938380	8830	8830	8830	8830	0
593	20230622	105100	58938380	8830	8830	8830	8830	0
594	20230622	105000	58938380	8830	8830	8830	8830	1
595	20230622	104900	58929550	8810	8810	8810	8810	1
596	20230622	104800	58920740	8860	8860	8860	8860	1
597	20230622	104700	58911880	8880	8850	8880	8850	108
598	20230622	104600	57954280	8790	8820	8860	8790	100
599	20230622	104500	57073230	8820	8800	8820	8800	1179
600	20230622	104400	46697980	8800	8800	8800	8800	2
601	20230622	104300	46680380	8800	8790	8800	8790	15
602	20230622	104200	46548430	8800	8790	8800	8790	438
603	20230622	104100	42694190	8800	8800	8800	8800	0
604	20230622	104000	42694190	8800	8800	8800	8800	0
605	20230622	103900	42694190	8800	8800	8800	8800	0
606	20230622	103800	42694190	8800	8800	8800	8800	0
607	20230622	103700	42694190	8800	8800	8800	8800	1
608	20230622	103600	42685390	8800	8790	8800	8790	23
609	20230622	103500	42483140	8790	8750	8800	8750	1441
610	20230622	103400	29862430	8750	8730	8750	8730	95
611	20230622	103300	29032980	8730	8730	8730	8730	0
612	20230622	103200	29032980	8730	8730	8730	8730	0
613	20230622	103100	29032980	8730	8730	8730	8730	0
614	20230622	103000	29032980	8730	8710	8730	8710	3
615	20230622	102900	29006820	8680	8680	8680	8680	1
616	20230622	102800	28998140	8730	8730	8730	8730	2
617	20230622	102700	28980680	8730	8720	8730	8720	56
618	20230622	102600	28492250	8680	8690	8730	8680	152
619	20230622	102500	27171460	8730	8730	8730	8730	40
620	20230622	102400	26822260	8730	8730	8730	8730	0
621	20230622	102300	26822260	8730	8730	8730	8730	0
622	20230622	102200	26822260	8730	8730	8730	8730	1
623	20230622	102100	26813530	8730	8720	8730	8720	2
624	20230622	102000	26796080	8730	8730	8730	8730	0
625	20230622	101900	26796080	8730	8730	8730	8730	0
626	20230622	101800	26796080	8730	8730	8730	8730	0
627	20230622	101700	26796080	8730	8730	8730	8730	0
628	20230622	101600	26796080	8730	8730	8730	8730	0
629	20230622	101500	26796080	8730	8690	8730	8690	2
630	20230622	101400	26778660	8690	8690	8690	8690	0
631	20230622	101300	26778660	8690	8690	8690	8690	14
632	20230622	101200	26657000	8730	8730	8730	8730	0
633	20230622	101100	26657000	8730	8730	8730	8730	0
634	20230622	101000	26657000	8730	8730	8730	8730	0
635	20230622	100900	26657000	8730	8730	8730	8730	0
636	20230622	100800	26657000	8730	8730	8730	8730	0
637	20230622	100700	26657000	8730	8730	8730	8730	0
638	20230622	100600	26657000	8730	8730	8730	8730	0
639	20230622	100500	26657000	8730	8730	8730	8730	0
640	20230622	100400	26657000	8730	8730	8730	8730	0
641	20230622	100300	26657000	8730	8730	8730	8730	0
642	20230622	100200	26657000	8730	8730	8730	8730	0
643	20230622	100100	26657000	8730	8730	8730	8730	132
644	20230622	100000	25504640	8730	8730	8730	8730	0
645	20230622	095900	25504640	8730	8730	8730	8730	1
646	20230622	095800	25495910	8680	8680	8680	8680	0
647	20230622	095700	25495910	8680	8680	8680	8670	23
648	20230622	095600	25296290	8680	8690	8690	8680	41
649	20230622	095500	24940110	8730	8720	8730	8720	3
650	20230622	095400	24913940	8710	8710	8710	8710	112
651	20230622	095300	23938420	8710	8710	8710	8710	247
652	20230622	095200	21787050	8710	8710	8710	8710	10
653	20230622	095100	21699950	8710	8710	8710	8710	0
654	20230622	095000	21699950	8710	8710	8710	8710	0
655	20230622	094900	21699950	8710	8710	8710	8710	0
656	20230622	094800	21699950	8710	8680	8710	8680	200
657	20230622	094700	19963850	8680	8680	8680	8680	1
658	20230622	094600	19955170	8680	8670	8680	8670	2
659	20230622	094500	19937820	8680	8680	8680	8680	0
660	20230622	094400	19937820	8680	8620	8680	8610	17
661	20230622	094300	19791190	8680	8680	8680	8680	20
662	20230622	094200	19617590	8680	8670	8680	8670	5
663	20230622	094100	19574220	8660	8660	8660	8660	0
664	20230622	094000	19574220	8660	8660	8660	8660	15
665	20230622	093900	19444320	8660	8660	8660	8660	30
666	20230622	093800	19184520	8620	8630	8630	8620	54
667	20230622	093700	18718700	8650	8650	8650	8650	2
668	20230622	093600	18701400	8640	8640	8640	8640	0
669	20230622	093500	18701400	8640	8640	8640	8640	1
670	20230622	093400	18692760	8630	8610	8630	8610	2
671	20230622	093300	18675520	8600	8600	8600	8600	117
672	20230622	093200	17669320	8600	8600	8600	8600	0
673	20230622	093100	17669320	8600	8600	8600	8600	9
674	20230622	093000	17591920	8590	8590	8590	8580	24
675	20230622	092900	17385890	8600	8600	8600	8600	1
676	20230622	092800	17377290	8580	8640	8640	8570	175
677	20230622	092700	15870480	8650	8650	8650	8650	100
678	20230622	092600	15005480	8640	8640	8640	8640	0
679	20230622	092500	15005480	8640	8640	8640	8640	0
680	20230622	092400	15005480	8640	8640	8640	8640	0
681	20230622	092300	15005480	8640	8640	8640	8640	0
682	20230622	092200	15005480	8640	8640	8640	8640	1
683	20230622	092100	14996840	8650	8650	8650	8650	1
684	20230622	092000	14988190	8640	8640	8640	8640	0
685	20230622	091900	14988190	8640	8640	8640	8640	1
686	20230622	091800	14979550	8680	8670	8680	8670	5
687	20230622	091700	14936180	8640	8650	8660	8640	205
688	20230622	091600	13160930	8640	8620	8640	8620	7
689	20230622	091500	13100550	8620	8610	8620	8600	173
690	20230622	091400	11611020	8610	8610	8610	8610	137
691	20230622	091300	10431450	8620	8620	8620	8620	1
692	20230622	091200	10422830	8620	8620	8620	8620	0
693	20230622	091100	10422830	8620	8620	8620	8620	0
694	20230622	091000	10422830	8620	8620	8620	8620	1
695	20230622	090900	10414210	8620	8610	8620	8610	162
696	20230622	090800	9019230	8600	8610	8610	8600	201
697	20230622	090700	7290330	8610	8610	8610	8610	7
698	20230622	090600	7230060	8600	8600	8630	8600	14
699	20230622	090500	7109530	8560	8610	8610	8560	16
700	20230622	090400	6972460	8550	8570	8570	8550	83
701	20230622	090300	6262190	8560	8680	8680	8560	108
702	20230622	090200	5333240	8610	8620	8620	8610	27
703	20230622	090100	5100740	8660	8660	8660	8660	18
704	20230622	090000	4944860	8660	8660	8660	8660	571