KissMeData/025870/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204200	405443870	9650	9650	9650	9650	650
3	20230622	204100	405443870	9650	9650	9650	9650	0
4	20230622	204000	405443870	9650	9650	9650	9650	0
5	20230622	203900	405443870	9650	9650	9650	9650	0
6	20230622	203800	405443870	9650	9650	9650	9650	0
7	20230622	203700	405443870	9650	9650	9650	9650	0
8	20230622	203600	405443870	9650	9650	9650	9650	0
9	20230622	203500	405443870	9650	9650	9650	9650	0
10	20230622	203400	405443870	9650	9650	9650	9650	0
11	20230622	203300	405443870	9650	9650	9650	9650	0
12	20230622	203200	405443870	9650	9650	9650	9650	0
13	20230622	203100	405443870	9650	9650	9650	9650	0
14	20230622	203000	405443870	9650	9650	9650	9650	0
15	20230622	202900	405443870	9650	9650	9650	9650	0
16	20230622	202800	405443870	9650	9650	9650	9650	0
17	20230622	202700	405443870	9650	9650	9650	9650	0
18	20230622	202600	405443870	9650	9650	9650	9650	0
19	20230622	202500	405443870	9650	9650	9650	9650	0
20	20230622	202400	405443870	9650	9650	9650	9650	0
21	20230622	202300	405443870	9650	9650	9650	9650	0
22	20230622	202200	405443870	9650	9650	9650	9650	0
23	20230622	202100	405443870	9650	9650	9650	9650	0
24	20230622	202000	405443870	9650	9650	9650	9650	0
25	20230622	201900	405443870	9650	9650	9650	9650	0
26	20230622	201800	405443870	9650	9650	9650	9650	0
27	20230622	201700	405443870	9650	9650	9650	9650	0
28	20230622	201600	405443870	9650	9650	9650	9650	0
29	20230622	201500	405443870	9650	9650	9650	9650	0
30	20230622	201400	405443870	9650	9650	9650	9650	0
31	20230622	201300	405443870	9650	9650	9650	9650	0
32	20230622	201200	405443870	9650	9650	9650	9650	650
33	20230622	201100	405443870	9650	9650	9650	9650	0
34	20230622	201000	405443870	9650	9650	9650	9650	0
35	20230622	200900	405443870	9650	9650	9650	9650	0
36	20230622	200800	405443870	9650	9650	9650	9650	0
37	20230622	200700	405443870	9650	9650	9650	9650	0
38	20230622	200600	405443870	9650	9650	9650	9650	0
39	20230622	200500	405443870	9650	9650	9650	9650	0
40	20230622	200400	405443870	9650	9650	9650	9650	0
41	20230622	200300	405443870	9650	9650	9650	9650	0
42	20230622	200200	405443870	9650	9650	9650	9650	0
43	20230622	200100	405443870	9650	9650	9650	9650	0
44	20230622	200000	405443870	9650	9650	9650	9650	0
45	20230622	195900	405443870	9650	9650	9650	9650	0
46	20230622	195800	405443870	9650	9650	9650	9650	0
47	20230622	195700	405443870	9650	9650	9650	9650	0
48	20230622	195600	405443870	9650	9650	9650	9650	0
49	20230622	195500	405443870	9650	9650	9650	9650	0
50	20230622	195400	405443870	9650	9650	9650	9650	0
51	20230622	195300	405443870	9650	9650	9650	9650	0
52	20230622	195200	405443870	9650	9650	9650	9650	0
53	20230622	195100	405443870	9650	9650	9650	9650	0
54	20230622	195000	405443870	9650	9650	9650	9650	0
55	20230622	194900	405443870	9650	9650	9650	9650	0
56	20230622	194800	405443870	9650	9650	9650	9650	0
57	20230622	194700	405443870	9650	9650	9650	9650	0
58	20230622	194600	405443870	9650	9650	9650	9650	0
59	20230622	194500	405443870	9650	9650	9650	9650	0
60	20230622	194400	405443870	9650	9650	9650	9650	0
61	20230622	194300	405443870	9650	9650	9650	9650	0
62	20230622	194200	405443870	9650	9650	9650	9650	650
63	20230622	194100	405443870	9650	9650	9650	9650	0
64	20230622	194000	405443870	9650	9650	9650	9650	0
65	20230622	193900	405443870	9650	9650	9650	9650	0
66	20230622	193800	405443870	9650	9650	9650	9650	0
67	20230622	193700	405443870	9650	9650	9650	9650	0
68	20230622	193600	405443870	9650	9650	9650	9650	0
69	20230622	193500	405443870	9650	9650	9650	9650	0
70	20230622	193400	405443870	9650	9650	9650	9650	0
71	20230622	193300	405443870	9650	9650	9650	9650	0
72	20230622	193200	405443870	9650	9650	9650	9650	0
73	20230622	193100	405443870	9650	9650	9650	9650	0
74	20230622	193000	405443870	9650	9650	9650	9650	0
75	20230622	192900	405443870	9650	9650	9650	9650	0
76	20230622	192800	405443870	9650	9650	9650	9650	0
77	20230622	192700	405443870	9650	9650	9650	9650	0
78	20230622	192600	405443870	9650	9650	9650	9650	0
79	20230622	192500	405443870	9650	9650	9650	9650	0
80	20230622	192400	405443870	9650	9650	9650	9650	0
81	20230622	192300	405443870	9650	9650	9650	9650	0
82	20230622	192200	405443870	9650	9650	9650	9650	0
83	20230622	192100	405443870	9650	9650	9650	9650	0
84	20230622	192000	405443870	9650	9650	9650	9650	0
85	20230622	191900	405443870	9650	9650	9650	9650	0
86	20230622	191800	405443870	9650	9650	9650	9650	0
87	20230622	191700	405443870	9650	9650	9650	9650	0
88	20230622	191600	405443870	9650	9650	9650	9650	0
89	20230622	191500	405443870	9650	9650	9650	9650	0
90	20230622	191400	405443870	9650	9650	9650	9650	0
91	20230622	191300	405443870	9650	9650	9650	9650	0
92	20230622	191200	405443870	9650	9650	9650	9650	650
93	20230622	191100	405443870	9650	9650	9650	9650	0
94	20230622	191000	405443870	9650	9650	9650	9650	0
95	20230622	190900	405443870	9650	9650	9650	9650	0
96	20230622	190800	405443870	9650	9650	9650	9650	0
97	20230622	190700	405443870	9650	9650	9650	9650	0
98	20230622	190600	405443870	9650	9650	9650	9650	0
99	20230622	190500	405443870	9650	9650	9650	9650	0
100	20230622	190400	405443870	9650	9650	9650	9650	0
101	20230622	190300	405443870	9650	9650	9650	9650	0
102	20230622	190200	405443870	9650	9650	9650	9650	0
103	20230622	190100	405443870	9650	9650	9650	9650	0
104	20230622	190000	405443870	9650	9650	9650	9650	0
105	20230622	185900	405443870	9650	9650	9650	9650	0
106	20230622	185800	405443870	9650	9650	9650	9650	0
107	20230622	185700	405443870	9650	9650	9650	9650	0
108	20230622	185600	405443870	9650	9650	9650	9650	0
109	20230622	185500	405443870	9650	9650	9650	9650	0
110	20230622	185400	405443870	9650	9650	9650	9650	0
111	20230622	185300	405443870	9650	9650	9650	9650	0
112	20230622	185200	405443870	9650	9650	9650	9650	0
113	20230622	185100	405443870	9650	9650	9650	9650	0
114	20230622	185000	405443870	9650	9650	9650	9650	0
115	20230622	184900	405443870	9650	9650	9650	9650	0
116	20230622	184800	405443870	9650	9650	9650	9650	0
117	20230622	184700	405443870	9650	9650	9650	9650	0
118	20230622	184600	405443870	9650	9650	9650	9650	0
119	20230622	184500	405443870	9650	9650	9650	9650	0
120	20230622	184400	405443870	9650	9650	9650	9650	0
121	20230622	184300	405443870	9650	9650	9650	9650	0
122	20230622	184200	405443870	9650	9650	9650	9650	650
123	20230622	184100	405443870	9650	9650	9650	9650	0
124	20230622	184000	405443870	9650	9650	9650	9650	0
125	20230622	183900	405443870	9650	9650	9650	9650	0
126	20230622	183800	405443870	9650	9650	9650	9650	0
127	20230622	183700	405443870	9650	9650	9650	9650	0
128	20230622	183600	405443870	9650	9650	9650	9650	0
129	20230622	183500	405443870	9650	9650	9650	9650	0
130	20230622	183400	405443870	9650	9650	9650	9650	0
131	20230622	183300	405443870	9650	9650	9650	9650	0
132	20230622	183200	405443870	9650	9650	9650	9650	0
133	20230622	183100	405443870	9650	9650	9650	9650	0
134	20230622	183000	405443870	9650	9650	9650	9650	0
135	20230622	182900	405443870	9650	9650	9650	9650	0
136	20230622	182800	405443870	9650	9650	9650	9650	0
137	20230622	182700	405443870	9650	9650	9650	9650	0
138	20230622	182600	405443870	9650	9650	9650	9650	0
139	20230622	182500	405443870	9650	9650	9650	9650	0
140	20230622	182400	405443870	9650	9650	9650	9650	0
141	20230622	182300	405443870	9650	9650	9650	9650	0
142	20230622	182200	405443870	9650	9650	9650	9650	0
143	20230622	182100	405443870	9650	9650	9650	9650	0
144	20230622	182000	405443870	9650	9650	9650	9650	0
145	20230622	181900	405443870	9650	9650	9650	9650	0
146	20230622	181800	405443870	9650	9650	9650	9650	0
147	20230622	181700	405443870	9650	9650	9650	9650	0
148	20230622	181600	405443870	9650	9650	9650	9650	0
149	20230622	181500	405443870	9650	9650	9650	9650	0
150	20230622	181400	405443870	9650	9650	9650	9650	0
151	20230622	181300	405443870	9650	9650	9650	9650	0
152	20230622	181200	405443870	9650	9650	9650	9650	650
153	20230622	181100	405443870	9650	9650	9650	9650	0
154	20230622	181000	405443870	9650	9650	9650	9650	0
155	20230622	180900	405443870	9650	9650	9650	9650	0
156	20230622	180800	405443870	9650	9650	9650	9650	0
157	20230622	180700	405443870	9650	9650	9650	9650	0
158	20230622	180600	405443870	9650	9650	9650	9650	0
159	20230622	180500	405443870	9650	9650	9650	9650	0
160	20230622	180400	405443870	9650	9650	9650	9650	0
161	20230622	180300	405443870	9650	9650	9650	9650	0
162	20230622	180200	405443870	9650	9650	9650	9650	0
163	20230622	180100	405443870	9650	9650	9650	9650	0
164	20230622	180000	405443870	9650	9650	9650	9650	0
165	20230622	175900	405443870	9650	9650	9650	9650	0
166	20230622	175800	405443870	9650	9650	9650	9650	0
167	20230622	175700	405443870	9650	9650	9650	9650	0
168	20230622	175600	405443870	9650	9650	9650	9650	0
169	20230622	175500	405443870	9650	9650	9650	9650	0
170	20230622	175400	405443870	9650	9650	9650	9650	0
171	20230622	175300	405443870	9650	9650	9650	9650	0
172	20230622	175200	405443870	9650	9650	9650	9650	0
173	20230622	175100	405443870	9650	9650	9650	9650	0
174	20230622	175000	405443870	9650	9650	9650	9650	0
175	20230622	174900	405443870	9650	9650	9650	9650	0
176	20230622	174800	405443870	9650	9650	9650	9650	0
177	20230622	174700	405443870	9650	9650	9650	9650	0
178	20230622	174600	405443870	9650	9650	9650	9650	0
179	20230622	174500	405443870	9650	9650	9650	9650	0
180	20230622	174400	405443870	9650	9650	9650	9650	0
181	20230622	174300	405443870	9650	9650	9650	9650	0
182	20230622	174200	405443870	9650	9650	9650	9650	650
183	20230622	174100	405443870	9650	9650	9650	9650	0
184	20230622	174000	405443870	9650	9650	9650	9650	0
185	20230622	173900	405443870	9650	9650	9650	9650	0
186	20230622	173800	405443870	9650	9650	9650	9650	0
187	20230622	173700	405443870	9650	9650	9650	9650	0
188	20230622	173600	405443870	9650	9650	9650	9650	0
189	20230622	173500	405443870	9650	9650	9650	9650	0
190	20230622	173400	405443870	9650	9650	9650	9650	0
191	20230622	173300	405443870	9650	9650	9650	9650	0
192	20230622	173200	405443870	9650	9650	9650	9650	0
193	20230622	173100	405443870	9650	9650	9650	9650	0
194	20230622	173000	405443870	9650	9650	9650	9650	0
195	20230622	172900	405443870	9650	9650	9650	9650	0
196	20230622	172800	405443870	9650	9650	9650	9650	0
197	20230622	172700	405443870	9650	9650	9650	9650	0
198	20230622	172600	405443870	9650	9650	9650	9650	0
199	20230622	172500	405443870	9650	9650	9650	9650	0
200	20230622	172400	405443870	9650	9650	9650	9650	0
201	20230622	172300	405443870	9650	9650	9650	9650	0
202	20230622	172200	405443870	9650	9650	9650	9650	0
203	20230622	172100	405443870	9650	9650	9650	9650	0
204	20230622	172000	405443870	9650	9650	9650	9650	0
205	20230622	171900	405443870	9650	9650	9650	9650	0
206	20230622	171800	405443870	9650	9650	9650	9650	0
207	20230622	171700	405443870	9650	9650	9650	9650	0
208	20230622	171600	405443870	9650	9650	9650	9650	0
209	20230622	171500	405443870	9650	9650	9650	9650	0
210	20230622	171400	405443870	9650	9650	9650	9650	0
211	20230622	171300	405443870	9650	9650	9650	9650	0
212	20230622	171200	405443870	9650	9650	9650	9650	650
213	20230622	171100	405443870	9650	9650	9650	9650	0
214	20230622	171000	405443870	9650	9650	9650	9650	0
215	20230622	170900	405443870	9650	9650	9650	9650	0
216	20230622	170800	405443870	9650	9650	9650	9650	0
217	20230622	170700	405443870	9650	9650	9650	9650	0
218	20230622	170600	405443870	9650	9650	9650	9650	0
219	20230622	170500	405443870	9650	9650	9650	9650	0
220	20230622	170400	405443870	9650	9650	9650	9650	0
221	20230622	170300	405443870	9650	9650	9650	9650	0
222	20230622	170200	405443870	9650	9650	9650	9650	0
223	20230622	170100	405443870	9650	9650	9650	9650	0
224	20230622	170000	405443870	9650	9650	9650	9650	0
225	20230622	165900	405443870	9650	9650	9650	9650	0
226	20230622	165800	405443870	9650	9650	9650	9650	0
227	20230622	165700	405443870	9650	9650	9650	9650	0
228	20230622	165600	405443870	9650	9650	9650	9650	0
229	20230622	165500	405443870	9650	9650	9650	9650	0
230	20230622	165400	405443870	9650	9650	9650	9650	0
231	20230622	165300	405443870	9650	9650	9650	9650	0
232	20230622	165200	405443870	9650	9650	9650	9650	0
233	20230622	165100	405443870	9650	9650	9650	9650	0
234	20230622	165000	405443870	9650	9650	9650	9650	0
235	20230622	164900	405443870	9650	9650	9650	9650	0
236	20230622	164800	405443870	9650	9650	9650	9650	0
237	20230622	164700	405443870	9650	9650	9650	9650	0
238	20230622	164600	405443870	9650	9650	9650	9650	0
239	20230622	164500	405443870	9650	9650	9650	9650	0
240	20230622	164400	405443870	9650	9650	9650	9650	0
241	20230622	164300	405443870	9650	9650	9650	9650	0
242	20230622	164200	405443870	9650	9650	9650	9650	650
243	20230622	164100	405443870	9650	9650	9650	9650	0
244	20230622	164000	405443870	9650	9650	9650	9650	0
245	20230622	163900	405443870	9650	9650	9650	9650	0
246	20230622	163800	405443870	9650	9650	9650	9650	0
247	20230622	163700	405443870	9650	9650	9650	9650	0
248	20230622	163600	405443870	9650	9650	9650	9650	0
249	20230622	163500	405443870	9650	9650	9650	9650	0
250	20230622	163400	405443870	9650	9650	9650	9650	0
251	20230622	163300	405443870	9650	9650	9650	9650	0
252	20230622	163200	405443870	9650	9650	9650	9650	0
253	20230622	163100	405443870	9650	9650	9650	9650	0
254	20230622	163000	405443870	9650	9650	9650	9650	0
255	20230622	162900	405443870	9650	9650	9650	9650	0
256	20230622	162800	405443870	9650	9650	9650	9650	0
257	20230622	162700	405443870	9650	9650	9650	9650	0
258	20230622	162600	405443870	9650	9650	9650	9650	0
259	20230622	162500	405443870	9650	9650	9650	9650	0
260	20230622	162400	405443870	9650	9650	9650	9650	0
261	20230622	162300	405443870	9650	9650	9650	9650	0
262	20230622	162200	405443870	9650	9650	9650	9650	0
263	20230622	162100	405443870	9650	9650	9650	9650	0
264	20230622	162000	405443870	9650	9650	9650	9650	0
265	20230622	161900	405443870	9650	9650	9650	9650	0
266	20230622	161800	405443870	9650	9650	9650	9650	0
267	20230622	161700	405443870	9650	9650	9650	9650	0
268	20230622	161600	405443870	9650	9650	9650	9650	0
269	20230622	161500	405443870	9650	9650	9650	9650	0
270	20230622	161400	405443870	9650	9650	9650	9650	0
271	20230622	161300	405443870	9650	9650	9650	9650	0
272	20230622	161200	405443870	9650	9650	9650	9650	650
273	20230622	161100	405443870	9650	9650	9650	9650	0
274	20230622	161000	405443870	9650	9650	9650	9650	0
275	20230622	160900	405443870	9650	9650	9650	9650	0
276	20230622	160800	405443870	9650	9650	9650	9650	0
277	20230622	160700	405443870	9650	9650	9650	9650	0
278	20230622	160600	405443870	9650	9650	9650	9650	0
279	20230622	160500	405443870	9650	9650	9650	9650	0
280	20230622	160400	405443870	9650	9650	9650	9650	0
281	20230622	160300	405443870	9650	9650	9650	9650	0
282	20230622	160200	405443870	9650	9650	9650	9650	0
283	20230622	160100	405443870	9650	9650	9650	9650	0
284	20230622	160000	405443870	9650	9650	9650	9650	0
285	20230622	155900	405443870	9650	9650	9650	9650	0
286	20230622	155800	405443870	9650	9650	9650	9650	0
287	20230622	155700	405443870	9650	9650	9650	9650	0
288	20230622	155600	405443870	9650	9650	9650	9650	0
289	20230622	155500	405443870	9650	9650	9650	9650	0
290	20230622	155400	405443870	9650	9650	9650	9650	0
291	20230622	155300	405443870	9650	9650	9650	9650	0
292	20230622	155200	405443870	9650	9650	9650	9650	0
293	20230622	155100	405443870	9650	9650	9650	9650	0
294	20230622	155000	405443870	9650	9650	9650	9650	0
295	20230622	154900	405443870	9650	9650	9650	9650	0
296	20230622	154800	405443870	9650	9650	9650	9650	0
297	20230622	154700	405443870	9650	9650	9650	9650	0
298	20230622	154600	405443870	9650	9650	9650	9650	0
299	20230622	154500	405443870	9650	9650	9650	9650	0
300	20230622	154400	405443870	9650	9650	9650	9650	0
301	20230622	154300	405443870	9650	9650	9650	9650	0
302	20230622	154200	405443870	9650	9650	9650	9650	650
303	20230622	154100	405443870	9650	9650	9650	9650	0
304	20230622	154000	405443870	9650	9650	9650	9650	0
305	20230622	153900	405443870	9650	9650	9650	9650	0
306	20230622	153800	405443870	9650	9650	9650	9650	0
307	20230622	153700	405443870	9650	9650	9650	9650	0
308	20230622	153600	405443870	9650	9650	9650	9650	0
309	20230622	153500	405443870	9650	9650	9650	9650	0
310	20230622	153400	405443870	9650	9650	9650	9650	0
311	20230622	153300	405443870	9650	9650	9650	9650	0
312	20230622	153200	405443870	9650	9650	9650	9650	0
313	20230622	153100	405443870	9650	9650	9650	9650	0
314	20230622	153000	405443870	9650	9650	9650	9650	650
315	20230622	152900	399171370	9650	9650	9650	9650	0
316	20230622	152800	399171370	9650	9650	9650	9650	0
317	20230622	152700	399171370	9650	9650	9650	9650	0
318	20230622	152600	399171370	9650	9650	9650	9650	0
319	20230622	152500	399171370	9650	9650	9650	9650	0
320	20230622	152400	399171370	9650	9650	9650	9650	0
321	20230622	152300	399171370	9650	9650	9650	9650	0
322	20230622	152200	399171370	9650	9650	9650	9650	0
323	20230622	152100	399171370	9650	9650	9650	9650	0
324	20230622	152000	399171370	9650	9650	9650	9650	0
325	20230622	151900	399171370	9650	9650	9650	9650	63
326	20230622	151800	398563420	9650	9650	9650	9650	0
327	20230622	151700	398563420	9650	9650	9650	9650	900
328	20230622	151600	389878420	9680	9680	9680	9680	100
329	20230622	151500	388910420	9690	9690	9690	9690	157
330	20230622	151400	387389090	9680	9680	9680	9680	0
331	20230622	151300	387389090	9680	9680	9680	9680	100
332	20230622	151200	386421090	9690	9690	9690	9690	13
333	20230622	151100	386295120	9680	9680	9680	9680	58
334	20230622	151000	385733680	9680	9680	9680	9680	42
335	20230622	150900	385327120	9680	9680	9680	9680	108
336	20230622	150800	384281680	9680	9680	9680	9680	42
337	20230622	150700	383875120	9680	9680	9680	9680	0
338	20230622	150600	383875120	9680	9680	9680	9680	0
339	20230622	150500	383875120	9680	9680	9680	9680	139
340	20230622	150400	382529600	9680	9680	9680	9680	0
341	20230622	150300	382529600	9680	9680	9680	9680	150
342	20230622	150200	381077600	9680	9680	9680	9680	0
343	20230622	150100	381077600	9680	9680	9680	9680	0
344	20230622	150000	381077600	9680	9680	9680	9680	51
345	20230622	145900	380583920	9690	9690	9690	9690	0
346	20230622	145800	380583920	9690	9690	9690	9690	0
347	20230622	145700	380583920	9690	9690	9690	9690	2
348	20230622	145600	380564540	9640	9640	9640	9640	44
349	20230622	145500	380140380	9690	9690	9690	9690	0
350	20230622	145400	380140380	9690	9690	9690	9690	1
351	20230622	145300	380130690	9690	9690	9690	9690	0
352	20230622	145200	380130690	9690	9690	9690	9690	5
353	20230622	145100	380082240	9620	9620	9620	9620	0
354	20230622	145000	380082240	9620	9620	9620	9620	0
355	20230622	144900	380082240	9620	9620	9620	9620	545
356	20230622	144800	374839340	9630	9640	9640	9630	1467
357	20230622	144700	360712010	9640	9640	9640	9640	90
358	20230622	144600	359844410	9640	9640	9640	9640	90
359	20230622	144500	358976810	9640	9640	9640	9640	310
360	20230622	144400	355988410	9700	9700	9700	9700	0
361	20230622	144300	355988410	9700	9700	9700	9700	0
362	20230622	144200	355988410	9700	9700	9700	9700	0
363	20230622	144100	355988410	9700	9700	9700	9700	0
364	20230622	144000	355988410	9700	9700	9700	9700	0
365	20230622	143900	355988410	9700	9700	9700	9700	50
366	20230622	143800	355503410	9700	9700	9700	9700	5
367	20230622	143700	355454910	9630	9700	9700	9630	818
368	20230622	143600	347564340	9690	9690	9690	9690	76
369	20230622	143500	346827900	9640	9640	9640	9640	0
370	20230622	143400	346827900	9640	9640	9640	9640	0
371	20230622	143300	346827900	9640	9640	9640	9640	66
372	20230622	143200	346191660	9640	9640	9640	9640	0
373	20230622	143100	346191660	9640	9640	9640	9640	76
374	20230622	143000	345459020	9640	9630	9640	9630	1668
375	20230622	142900	329396000	9630	9640	9640	9630	65
376	20230622	142800	328769600	9640	9640	9640	9640	718
377	20230622	142700	321848080	9640	9640	9640	9640	9
378	20230622	142600	321761320	9700	9700	9700	9700	0
379	20230622	142500	321761320	9700	9690	9700	9690	19
380	20230622	142400	321577030	9690	9690	9690	9690	1
381	20230622	142300	321567340	9630	9690	9690	9630	172
382	20230622	142200	319906510	9670	9670	9670	9670	5
383	20230622	142100	319858160	9670	9670	9670	9670	88
384	20230622	142000	319007200	9670	9680	9680	9670	62
385	20230622	141900	318407060	9700	9700	9700	9700	1
386	20230622	141800	318397360	9680	9680	9680	9680	0
387	20230622	141700	318397360	9680	9680	9680	9680	0
388	20230622	141600	318397360	9680	9680	9680	9680	0
389	20230622	141500	318397360	9680	9680	9680	9680	0
390	20230622	141400	318397360	9680	9680	9680	9680	0
391	20230622	141300	318397360	9680	9680	9680	9680	0
392	20230622	141200	318397360	9680	9680	9680	9680	5
393	20230622	141100	318348960	9690	9690	9690	9690	0
394	20230622	141000	318348960	9690	9690	9690	9690	1
395	20230622	140900	318339270	9700	9700	9700	9700	0
396	20230622	140800	318339270	9700	9700	9700	9700	0
397	20230622	140700	318339270	9700	9690	9700	9690	6
398	20230622	140600	318281080	9660	9660	9660	9660	40
399	20230622	140500	317894680	9680	9680	9680	9680	0
400	20230622	140400	317894680	9680	9680	9680	9680	0
401	20230622	140300	317894680	9680	9680	9680	9680	1
402	20230622	140200	317885000	9690	9690	9690	9690	0
403	20230622	140100	317885000	9690	9690	9690	9690	8
404	20230622	140000	317807480	9640	9650	9650	9640	357
405	20230622	135900	314365200	9640	9640	9640	9640	0
406	20230622	135800	314365200	9640	9680	9680	9640	405
407	20230622	135700	310454500	9700	9690	9700	9690	3
408	20230622	135600	310425420	9690	9690	9690	9690	3
409	20230622	135500	310396350	9680	9680	9680	9680	6
410	20230622	135400	310338270	9680	9680	9680	9680	98
411	20230622	135300	309389630	9680	9690	9690	9680	255
412	20230622	135200	306919730	9690	9690	9690	9690	7
413	20230622	135100	306851900	9690	9690	9690	9690	1
414	20230622	135000	306842210	9700	9700	9700	9700	41
415	20230622	134900	306444510	9670	9670	9670	9670	10
416	20230622	134800	306347810	9710	9710	9710	9710	0
417	20230622	134700	306347810	9710	9710	9710	9710	0
418	20230622	134600	306347810	9710	9710	9710	9710	1
419	20230622	134500	306338100	9710	9710	9710	9710	0
420	20230622	134400	306338100	9710	9710	9710	9710	0
421	20230622	134300	306338100	9710	9710	9710	9710	0
422	20230622	134200	306338100	9710	9710	9710	9710	1
423	20230622	134100	306328390	9670	9670	9670	9670	197
424	20230622	134000	304423400	9680	9680	9680	9680	234
425	20230622	133900	302158280	9690	9690	9690	9690	0
426	20230622	133800	302158280	9690	9690	9690	9690	205
427	20230622	133700	300171830	9720	9700	9720	9700	4
428	20230622	133600	300132990	9670	9670	9670	9670	0
429	20230622	133500	300132990	9670	9680	9680	9670	139
430	20230622	133400	298788090	9680	9680	9680	9680	1
431	20230622	133300	298778410	9730	9720	9730	9720	307
432	20230622	133200	295791680	9720	9680	9720	9680	70
433	20230622	133100	295114000	9690	9690	9690	9690	51
434	20230622	133000	294619810	9700	9700	9700	9700	0
435	20230622	132900	294619810	9700	9710	9710	9700	57
436	20230622	132800	294066880	9710	9710	9710	9710	54
437	20230622	132700	293542540	9710	9710	9710	9710	5
438	20230622	132600	293493990	9730	9720	9730	9720	90
439	20230622	132500	292618990	9730	9730	9730	9730	0
440	20230622	132400	292618990	9730	9730	9730	9730	20
441	20230622	132300	292424390	9730	9730	9730	9730	385
442	20230622	132200	288678340	9700	9700	9700	9700	0
443	20230622	132100	288678340	9700	9700	9700	9700	1
444	20230622	132000	288668640	9700	9700	9700	9700	0
445	20230622	131900	288668640	9700	9700	9700	9700	0
446	20230622	131800	288668640	9700	9700	9700	9700	10
447	20230622	131700	288571640	9730	9730	9730	9730	0
448	20230622	131600	288571640	9730	9730	9730	9730	0
449	20230622	131500	288571640	9730	9730	9730	9730	0
450	20230622	131400	288571640	9730	9730	9730	9730	1
451	20230622	131300	288561910	9730	9730	9730	9730	0
452	20230622	131200	288561910	9730	9730	9730	9730	0
453	20230622	131100	288561910	9730	9730	9730	9730	0
454	20230622	131000	288561910	9730	9730	9730	9730	18
455	20230622	130900	288386770	9730	9730	9730	9730	0
456	20230622	130800	288386770	9730	9730	9730	9730	0
457	20230622	130700	288386770	9730	9730	9730	9730	0
458	20230622	130600	288386770	9730	9730	9730	9730	0
459	20230622	130500	288386770	9730	9730	9730	9730	0
460	20230622	130400	288386770	9730	9700	9730	9700	182
461	20230622	130300	286621180	9720	9720	9720	9720	0
462	20230622	130200	286621180	9720	9720	9720	9720	0
463	20230622	130100	286621180	9720	9720	9720	9720	0
464	20230622	130000	286621180	9720	9720	9720	9720	1
465	20230622	125900	286611460	9690	9700	9700	9690	646
466	20230622	125800	280351420	9690	9690	9690	9690	301
467	20230622	125700	277434730	9690	9690	9690	9690	10
468	20230622	125600	277337830	9740	9740	9740	9740	0
469	20230622	125500	277337830	9740	9740	9740	9740	0
470	20230622	125400	277337830	9740	9740	9740	9740	0
471	20230622	125300	277337830	9740	9700	9740	9700	1500
472	20230622	125200	262753030	9700	9700	9700	9700	0
473	20230622	125100	262753030	9700	9690	9700	9690	500
474	20230622	125000	257904670	9690	9670	9690	9670	367
475	20230622	124900	254352520	9670	9670	9670	9670	0
476	20230622	124800	254352520	9670	9670	9670	9670	0
477	20230622	124700	254352520	9670	9670	9670	9670	0
478	20230622	124600	254352520	9670	9670	9670	9670	1
479	20230622	124500	254342850	9660	9660	9660	9660	0
480	20230622	124400	254342850	9660	9660	9660	9660	398
481	20230622	124300	250498170	9660	9660	9660	9660	29
482	20230622	124200	250218030	9660	9660	9660	9660	0
483	20230622	124100	250218030	9660	9660	9660	9660	0
484	20230622	124000	250218030	9660	9660	9660	9660	0
485	20230622	123900	250218030	9660	9660	9660	9660	6
486	20230622	123800	250160070	9660	9660	9660	9660	13
487	20230622	123700	250034490	9660	9660	9660	9660	147
488	20230622	123600	248614470	9660	9660	9660	9660	229
489	20230622	123500	246402330	9670	9670	9670	9670	10
490	20230622	123400	246305630	9670	9670	9670	9670	13
491	20230622	123300	246179920	9680	9680	9680	9680	0
492	20230622	123200	246179920	9680	9680	9680	9680	1
493	20230622	123100	246170240	9680	9680	9680	9680	0
494	20230622	123000	246170240	9680	9680	9680	9680	0
495	20230622	122900	246170240	9680	9680	9680	9680	0
496	20230622	122800	246170240	9680	9680	9680	9680	1
497	20230622	122700	246160560	9640	9660	9660	9640	260
498	20230622	122600	243653610	9690	9650	9690	9650	99
499	20230622	122500	242697540	9650	9650	9650	9650	0
500	20230622	122400	242697540	9650	9650	9650	9650	0
501	20230622	122300	242697540	9650	9650	9650	9650	71
502	20230622	122200	242012390	9650	9650	9650	9650	15
503	20230622	122100	241867640	9660	9660	9660	9660	0
504	20230622	122000	241867640	9660	9660	9660	9660	0
505	20230622	121900	241867640	9660	9660	9660	9660	0
506	20230622	121800	241867640	9660	9660	9660	9660	51
507	20230622	121700	241374980	9680	9680	9680	9680	0
508	20230622	121600	241374980	9680	9660	9680	9660	433
509	20230622	121500	237191520	9660	9670	9670	9660	30
510	20230622	121400	236901610	9660	9660	9660	9660	550
511	20230622	121300	231588610	9650	9660	9660	9650	35
512	20230622	121200	231250810	9660	9660	9660	9660	0
513	20230622	121100	231250810	9660	9660	9660	9660	0
514	20230622	121000	231250810	9660	9660	9660	9660	4
515	20230622	120900	231212170	9690	9650	9690	9650	108
516	20230622	120800	230169720	9680	9680	9680	9680	15
517	20230622	120700	230024520	9680	9680	9680	9680	0
518	20230622	120600	230024520	9680	9680	9680	9680	0
519	20230622	120500	230024520	9680	9680	9680	9680	0
520	20230622	120400	230024520	9680	9680	9680	9680	0
521	20230622	120300	230024520	9680	9680	9680	9680	1
522	20230622	120200	230014840	9680	9680	9680	9680	0
523	20230622	120100	230014840	9680	9680	9680	9680	0
524	20230622	120000	230014840	9680	9680	9680	9680	0
525	20230622	115900	230014840	9680	9680	9680	9680	0
526	20230622	115800	230014840	9680	9680	9680	9600	643
527	20230622	115700	223818860	9670	9680	9680	9670	60
528	20230622	115600	223238260	9690	9680	9690	9680	1138
529	20230622	115500	212222380	9690	9690	9690	9690	685
530	20230622	115400	205584730	9700	9720	9740	9700	962
531	20230622	115300	196244640	9740	9740	9740	9740	5
532	20230622	115200	196195940	9740	9740	9740	9740	10
533	20230622	115100	196098540	9740	9720	9740	9720	405
534	20230622	115000	192161060	9720	9740	9740	9720	420
535	20230622	114900	188075560	9750	9750	9750	9750	1
536	20230622	114800	188065810	9750	9750	9750	9750	17
537	20230622	114700	187900060	9750	9760	9760	9750	597
538	20230622	114600	182074970	9770	9770	9770	9770	0
539	20230622	114500	182074970	9770	9770	9770	9770	71
540	20230622	114400	181381300	9770	9770	9770	9770	0
541	20230622	114300	181381300	9770	9760	9770	9760	71
542	20230622	114200	180687640	9770	9770	9770	9770	0
543	20230622	114100	180687640	9770	9770	9770	9770	50
544	20230622	114000	180199140	9770	9770	9770	9770	50
545	20230622	113900	179710640	9770	9770	9770	9770	0
546	20230622	113800	179710640	9770	9770	9770	9770	157
547	20230622	113700	178176750	9780	9780	9780	9780	0
548	20230622	113600	178176750	9780	9780	9780	9780	0
549	20230622	113500	178176750	9780	9780	9780	9780	1
550	20230622	113400	178166970	9770	9770	9770	9770	0
551	20230622	113300	178166970	9770	9770	9770	9770	0
552	20230622	113200	178166970	9770	9770	9770	9770	0
553	20230622	113100	178166970	9770	9780	9780	9770	10
554	20230622	113000	178069220	9770	9770	9770	9770	0
555	20230622	112900	178069220	9770	9770	9770	9770	0
556	20230622	112800	178069220	9770	9770	9770	9770	0
557	20230622	112700	178069220	9770	9770	9770	9770	0
558	20230622	112600	178069220	9770	9770	9770	9760	489
559	20230622	112500	173291900	9770	9770	9770	9770	1
560	20230622	112400	173282130	9770	9760	9770	9760	51
561	20230622	112300	172784060	9760	9760	9760	9760	20
562	20230622	112200	172588860	9760	9760	9760	9760	550
563	20230622	112100	167220860	9770	9760	9770	9760	6
564	20230622	112000	167162290	9760	9760	9760	9760	0
565	20230622	111900	167162290	9760	9770	9770	9760	1431
566	20230622	111800	153193010	9780	9780	9780	9780	101
567	20230622	111700	152205230	9790	9790	9790	9790	0
568	20230622	111600	152205230	9790	9790	9790	9790	0
569	20230622	111500	152205230	9790	9790	9790	9790	7
570	20230622	111400	152136700	9790	9790	9790	9790	0
571	20230622	111300	152136700	9790	9790	9790	9790	0
572	20230622	111200	152136700	9790	9790	9790	9790	5
573	20230622	111100	152087750	9790	9790	9790	9790	0
574	20230622	111000	152087750	9790	9780	9790	9780	1101
575	20230622	110900	141319960	9790	9790	9790	9790	0
576	20230622	110800	141319960	9790	9790	9790	9790	1
577	20230622	110700	141310170	9800	9800	9800	9800	1
578	20230622	110600	141300370	9800	9800	9800	9800	5
579	20230622	110500	141251370	9800	9800	9800	9800	0
580	20230622	110400	141251370	9800	9800	9800	9800	0
581	20230622	110300	141251370	9800	9800	9800	9800	18
582	20230622	110200	141074970	9790	9790	9790	9790	0
583	20230622	110100	141074970	9790	9790	9790	9790	6
584	20230622	110000	141016230	9790	9790	9790	9790	110
585	20230622	105900	139939330	9790	9790	9790	9790	0
586	20230622	105800	139939330	9790	9790	9790	9790	2
587	20230622	105700	139919750	9780	9780	9780	9780	0
588	20230622	105600	139919750	9780	9780	9780	9780	2
589	20230622	105500	139900190	9810	9810	9810	9810	1
590	20230622	105400	139890380	9810	9810	9810	9810	0
591	20230622	105300	139890380	9810	9790	9810	9770	573
592	20230622	105200	134287430	9790	9790	9790	9790	35
593	20230622	105100	133944780	9800	9800	9800	9800	17
594	20230622	105000	133778180	9800	9800	9800	9800	0
595	20230622	104900	133778180	9800	9790	9800	9790	91
596	20230622	104800	132887280	9800	9800	9800	9800	0
597	20230622	104700	132887280	9800	9800	9800	9800	500
598	20230622	104600	127987280	9810	9800	9810	9800	23
599	20230622	104500	127761700	9800	9800	9800	9800	0
600	20230622	104400	127761700	9800	9800	9800	9800	0
601	20230622	104300	127761700	9800	9800	9800	9800	3
602	20230622	104200	127732300	9800	9800	9800	9800	5
603	20230622	104100	127683300	9800	9800	9800	9800	0
604	20230622	104000	127683300	9800	9800	9800	9800	1
605	20230622	103900	127673500	9800	9800	9800	9790	40
606	20230622	103800	127281680	9790	9790	9790	9790	0
607	20230622	103700	127281680	9790	9790	9790	9790	200
608	20230622	103600	125323680	9790	9790	9790	9790	0
609	20230622	103500	125323680	9790	9790	9790	9790	0
610	20230622	103400	125323680	9790	9790	9790	9790	128
611	20230622	103300	124070560	9830	9800	9830	9800	102
612	20230622	103200	123069860	9780	9780	9780	9780	0
613	20230622	103100	123069860	9780	9800	9810	9780	786
614	20230622	103000	115378250	9800	9800	9800	9800	0
615	20230622	102900	115378250	9800	9800	9800	9800	0
616	20230622	102800	115378250	9800	9800	9800	9800	22
617	20230622	102700	115162650	9810	9810	9810	9810	0
618	20230622	102600	115162650	9810	9810	9810	9810	2
619	20230622	102500	115143030	9810	9810	9810	9810	1
620	20230622	102400	115133220	9780	9780	9780	9780	529
621	20230622	102300	109959600	9780	9800	9800	9780	2000
622	20230622	102200	90377280	9800	9800	9800	9800	18
623	20230622	102100	90200880	9800	9800	9800	9800	4
624	20230622	102000	90161680	9810	9800	9810	9800	93
625	20230622	101900	89249710	9800	9800	9800	9800	0
626	20230622	101800	89249710	9800	9800	9800	9800	560
627	20230622	101700	83761710	9810	9810	9810	9810	3
628	20230622	101600	83732280	9800	9810	9810	9800	60
629	20230622	101500	83143970	9810	9810	9810	9810	0
630	20230622	101400	83143970	9810	9810	9810	9810	0
631	20230622	101300	83143970	9810	9810	9810	9810	0
632	20230622	101200	83143970	9810	9810	9810	9810	559
633	20230622	101100	77660180	9810	9810	9810	9810	151
634	20230622	101000	76178870	9810	9810	9810	9810	1
635	20230622	100900	76169060	9830	9830	9830	9830	0
636	20230622	100800	76169060	9830	9830	9830	9830	0
637	20230622	100700	76169060	9830	9830	9830	9830	0
638	20230622	100600	76169060	9830	9830	9830	9830	28
639	20230622	100500	75893820	9830	9820	9830	9820	40
640	20230622	100400	75500800	9810	9810	9810	9810	0
641	20230622	100300	75500800	9810	9810	9810	9810	0
642	20230622	100200	75500800	9810	9810	9810	9810	0
643	20230622	100100	75500800	9810	9810	9810	9810	0
644	20230622	100000	75500800	9810	9810	9810	9810	0
645	20230622	095900	75500800	9810	9810	9810	9810	10
646	20230622	095800	75402700	9800	9800	9800	9800	5
647	20230622	095700	75353700	9840	9800	9840	9800	201
648	20230622	095600	73383860	9800	9800	9800	9800	0
649	20230622	095500	73383860	9800	9800	9800	9800	2
650	20230622	095400	73364260	9830	9830	9830	9830	0
651	20230622	095300	73364260	9830	9830	9830	9830	5
652	20230622	095200	73315110	9800	9810	9820	9800	60
653	20230622	095100	72726570	9800	9800	9800	9800	0
654	20230622	095000	72726570	9800	9800	9800	9800	18
655	20230622	094900	72550170	9800	9810	9810	9800	95
656	20230622	094800	71618340	9800	9810	9810	9800	230
657	20230622	094700	69363450	9820	9810	9820	9810	19
658	20230622	094600	69176880	9800	9790	9800	9790	366
659	20230622	094500	65590560	9790	9790	9790	9790	5
660	20230622	094400	65541610	9790	9800	9800	9790	51
661	20230622	094300	65042310	9800	9800	9800	9800	11
662	20230622	094200	64934510	9810	9780	9810	9780	65
663	20230622	094100	64297940	9790	9800	9800	9790	975
664	20230622	094000	54752490	9790	9790	9790	9790	0
665	20230622	093900	54752490	9790	9790	9790	9790	0
666	20230622	093800	54752490	9790	9830	9830	9790	53
667	20230622	093700	54233200	9830	9800	9830	9800	61
668	20230622	093600	53634650	9790	9790	9790	9790	0
669	20230622	093500	53634650	9790	9790	9790	9790	78
670	20230622	093400	52871030	9790	9790	9790	9790	3
671	20230622	093300	52841660	9860	9860	9860	9860	0
672	20230622	093200	52841660	9860	9860	9860	9860	12
673	20230622	093100	52723340	9860	9860	9860	9860	0
674	20230622	093000	52723340	9860	9860	9860	9860	0
675	20230622	092900	52723340	9860	9860	9860	9860	3
676	20230622	092800	52693760	9780	9780	9780	9780	76
677	20230622	092700	51950480	9770	9860	9860	9770	101
678	20230622	092600	50961950	9870	9870	9870	9870	0
679	20230622	092500	50961950	9870	9880	9880	9860	180
680	20230622	092400	49185450	9890	9890	9890	9890	0
681	20230622	092300	49185450	9890	9900	9910	9890	227
682	20230622	092200	46938150	9900	9900	9900	9900	0
683	20230622	092100	46938150	9900	9900	9900	9900	0
684	20230622	092000	46938150	9900	9900	9900	9900	0
685	20230622	091900	46938150	9900	9890	9900	9890	12
686	20230622	091800	46819410	9890	9880	9900	9880	40
687	20230622	091700	46423820	9870	9870	9870	9870	116
688	20230622	091600	45278900	9870	9840	9870	9840	200
689	20230622	091500	43306330	9840	9840	9840	9840	1
690	20230622	091400	43296490	9820	9820	9820	9820	0
691	20230622	091300	43296490	9820	9820	9820	9820	0
692	20230622	091200	43296490	9820	9810	9820	9810	22
693	20230622	091100	43080490	9760	9780	9780	9760	140
694	20230622	091000	41713070	9770	9770	9770	9760	1791
695	20230622	090900	24229000	9770	9770	9770	9750	53
696	20230622	090800	23711730	9770	9810	9810	9770	287
697	20230622	090700	20904030	9820	9820	9820	9820	1
698	20230622	090600	20894210	9770	9770	9790	9770	190
699	20230622	090500	19037560	9770	9790	9820	9770	156
700	20230622	090400	17509480	9780	9780	9790	9770	213
701	20230622	090300	15427810	9790	9790	9790	9790	1
702	20230622	090200	15418020	9810	9760	9810	9760	72
703	20230622	090100	14714900	9760	9780	9780	9760	955
704	20230622	090000	5388840	9840	9780	9840	9780	551