KissMeData/045970/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	205300	3656141720	9740	9740	9740	9740	7393
3	20230622	205200	3656141720	9740	9740	9740	9740	0
4	20230622	205100	3656141720	9740	9740	9740	9740	0
5	20230622	205000	3656141720	9740	9740	9740	9740	0
6	20230622	204900	3656141720	9740	9740	9740	9740	0
7	20230622	204800	3656141720	9740	9740	9740	9740	0
8	20230622	204700	3656141720	9740	9740	9740	9740	0
9	20230622	204600	3656141720	9740	9740	9740	9740	0
10	20230622	204500	3656141720	9740	9740	9740	9740	0
11	20230622	204400	3656141720	9740	9740	9740	9740	0
12	20230622	204300	3656141720	9740	9740	9740	9740	0
13	20230622	204200	3656141720	9740	9740	9740	9740	0
14	20230622	204100	3656141720	9740	9740	9740	9740	0
15	20230622	204000	3656141720	9740	9740	9740	9740	0
16	20230622	203900	3656141720	9740	9740	9740	9740	0
17	20230622	203800	3656141720	9740	9740	9740	9740	0
18	20230622	203700	3656141720	9740	9740	9740	9740	0
19	20230622	203600	3656141720	9740	9740	9740	9740	0
20	20230622	203500	3656141720	9740	9740	9740	9740	0
21	20230622	203400	3656141720	9740	9740	9740	9740	0
22	20230622	203300	3656141720	9740	9740	9740	9740	0
23	20230622	203200	3656141720	9740	9740	9740	9740	0
24	20230622	203100	3656141720	9740	9740	9740	9740	0
25	20230622	203000	3656141720	9740	9740	9740	9740	0
26	20230622	202900	3656141720	9740	9740	9740	9740	0
27	20230622	202800	3656141720	9740	9740	9740	9740	0
28	20230622	202700	3656141720	9740	9740	9740	9740	0
29	20230622	202600	3656141720	9740	9740	9740	9740	0
30	20230622	202500	3656141720	9740	9740	9740	9740	0
31	20230622	202400	3656141720	9740	9740	9740	9740	0
32	20230622	202300	3656141720	9740	9740	9740	9740	7393
33	20230622	202200	3656141720	9740	9740	9740	9740	0
34	20230622	202100	3656141720	9740	9740	9740	9740	0
35	20230622	202000	3656141720	9740	9740	9740	9740	0
36	20230622	201900	3656141720	9740	9740	9740	9740	0
37	20230622	201800	3656141720	9740	9740	9740	9740	0
38	20230622	201700	3656141720	9740	9740	9740	9740	0
39	20230622	201600	3656141720	9740	9740	9740	9740	0
40	20230622	201500	3656141720	9740	9740	9740	9740	0
41	20230622	201400	3656141720	9740	9740	9740	9740	0
42	20230622	201300	3656141720	9740	9740	9740	9740	0
43	20230622	201200	3656141720	9740	9740	9740	9740	0
44	20230622	201100	3656141720	9740	9740	9740	9740	0
45	20230622	201000	3656141720	9740	9740	9740	9740	0
46	20230622	200900	3656141720	9740	9740	9740	9740	0
47	20230622	200800	3656141720	9740	9740	9740	9740	0
48	20230622	200700	3656141720	9740	9740	9740	9740	0
49	20230622	200600	3656141720	9740	9740	9740	9740	0
50	20230622	200500	3656141720	9740	9740	9740	9740	0
51	20230622	200400	3656141720	9740	9740	9740	9740	0
52	20230622	200300	3656141720	9740	9740	9740	9740	0
53	20230622	200200	3656141720	9740	9740	9740	9740	0
54	20230622	200100	3656141720	9740	9740	9740	9740	0
55	20230622	200000	3656141720	9740	9740	9740	9740	0
56	20230622	195900	3656141720	9740	9740	9740	9740	0
57	20230622	195800	3656141720	9740	9740	9740	9740	0
58	20230622	195700	3656141720	9740	9740	9740	9740	0
59	20230622	195600	3656141720	9740	9740	9740	9740	0
60	20230622	195500	3656141720	9740	9740	9740	9740	0
61	20230622	195400	3656141720	9740	9740	9740	9740	0
62	20230622	195300	3656141720	9740	9740	9740	9740	7393
63	20230622	195200	3656141720	9740	9740	9740	9740	0
64	20230622	195100	3656141720	9740	9740	9740	9740	0
65	20230622	195000	3656141720	9740	9740	9740	9740	0
66	20230622	194900	3656141720	9740	9740	9740	9740	0
67	20230622	194800	3656141720	9740	9740	9740	9740	0
68	20230622	194700	3656141720	9740	9740	9740	9740	0
69	20230622	194600	3656141720	9740	9740	9740	9740	0
70	20230622	194500	3656141720	9740	9740	9740	9740	0
71	20230622	194400	3656141720	9740	9740	9740	9740	0
72	20230622	194300	3656141720	9740	9740	9740	9740	0
73	20230622	194200	3656141720	9740	9740	9740	9740	0
74	20230622	194100	3656141720	9740	9740	9740	9740	0
75	20230622	194000	3656141720	9740	9740	9740	9740	0
76	20230622	193900	3656141720	9740	9740	9740	9740	0
77	20230622	193800	3656141720	9740	9740	9740	9740	0
78	20230622	193700	3656141720	9740	9740	9740	9740	0
79	20230622	193600	3656141720	9740	9740	9740	9740	0
80	20230622	193500	3656141720	9740	9740	9740	9740	0
81	20230622	193400	3656141720	9740	9740	9740	9740	0
82	20230622	193300	3656141720	9740	9740	9740	9740	0
83	20230622	193200	3656141720	9740	9740	9740	9740	0
84	20230622	193100	3656141720	9740	9740	9740	9740	0
85	20230622	193000	3656141720	9740	9740	9740	9740	0
86	20230622	192900	3656141720	9740	9740	9740	9740	0
87	20230622	192800	3656141720	9740	9740	9740	9740	0
88	20230622	192700	3656141720	9740	9740	9740	9740	0
89	20230622	192600	3656141720	9740	9740	9740	9740	0
90	20230622	192500	3656141720	9740	9740	9740	9740	0
91	20230622	192400	3656141720	9740	9740	9740	9740	0
92	20230622	192300	3656141720	9740	9740	9740	9740	7393
93	20230622	192200	3656141720	9740	9740	9740	9740	0
94	20230622	192100	3656141720	9740	9740	9740	9740	0
95	20230622	192000	3656141720	9740	9740	9740	9740	0
96	20230622	191900	3656141720	9740	9740	9740	9740	0
97	20230622	191800	3656141720	9740	9740	9740	9740	0
98	20230622	191700	3656141720	9740	9740	9740	9740	0
99	20230622	191600	3656141720	9740	9740	9740	9740	0
100	20230622	191500	3656141720	9740	9740	9740	9740	0
101	20230622	191400	3656141720	9740	9740	9740	9740	0
102	20230622	191300	3656141720	9740	9740	9740	9740	0
103	20230622	191200	3656141720	9740	9740	9740	9740	0
104	20230622	191100	3656141720	9740	9740	9740	9740	0
105	20230622	191000	3656141720	9740	9740	9740	9740	0
106	20230622	190900	3656141720	9740	9740	9740	9740	0
107	20230622	190800	3656141720	9740	9740	9740	9740	0
108	20230622	190700	3656141720	9740	9740	9740	9740	0
109	20230622	190600	3656141720	9740	9740	9740	9740	0
110	20230622	190500	3656141720	9740	9740	9740	9740	0
111	20230622	190400	3656141720	9740	9740	9740	9740	0
112	20230622	190300	3656141720	9740	9740	9740	9740	0
113	20230622	190200	3656141720	9740	9740	9740	9740	0
114	20230622	190100	3656141720	9740	9740	9740	9740	0
115	20230622	190000	3656141720	9740	9740	9740	9740	0
116	20230622	185900	3656141720	9740	9740	9740	9740	0
117	20230622	185800	3656141720	9740	9740	9740	9740	0
118	20230622	185700	3656141720	9740	9740	9740	9740	0
119	20230622	185600	3656141720	9740	9740	9740	9740	0
120	20230622	185500	3656141720	9740	9740	9740	9740	0
121	20230622	185400	3656141720	9740	9740	9740	9740	0
122	20230622	185300	3656141720	9740	9740	9740	9740	7393
123	20230622	185200	3656141720	9740	9740	9740	9740	0
124	20230622	185100	3656141720	9740	9740	9740	9740	0
125	20230622	185000	3656141720	9740	9740	9740	9740	0
126	20230622	184900	3656141720	9740	9740	9740	9740	0
127	20230622	184800	3656141720	9740	9740	9740	9740	0
128	20230622	184700	3656141720	9740	9740	9740	9740	0
129	20230622	184600	3656141720	9740	9740	9740	9740	0
130	20230622	184500	3656141720	9740	9740	9740	9740	0
131	20230622	184400	3656141720	9740	9740	9740	9740	0
132	20230622	184300	3656141720	9740	9740	9740	9740	0
133	20230622	184200	3656141720	9740	9740	9740	9740	0
134	20230622	184100	3656141720	9740	9740	9740	9740	0
135	20230622	184000	3656141720	9740	9740	9740	9740	0
136	20230622	183900	3656141720	9740	9740	9740	9740	0
137	20230622	183800	3656141720	9740	9740	9740	9740	0
138	20230622	183700	3656141720	9740	9740	9740	9740	0
139	20230622	183600	3656141720	9740	9740	9740	9740	0
140	20230622	183500	3656141720	9740	9740	9740	9740	0
141	20230622	183400	3656141720	9740	9740	9740	9740	0
142	20230622	183300	3656141720	9740	9740	9740	9740	0
143	20230622	183200	3656141720	9740	9740	9740	9740	0
144	20230622	183100	3656141720	9740	9740	9740	9740	0
145	20230622	183000	3656141720	9740	9740	9740	9740	0
146	20230622	182900	3656141720	9740	9740	9740	9740	0
147	20230622	182800	3656141720	9740	9740	9740	9740	0
148	20230622	182700	3656141720	9740	9740	9740	9740	0
149	20230622	182600	3656141720	9740	9740	9740	9740	0
150	20230622	182500	3656141720	9740	9740	9740	9740	0
151	20230622	182400	3656141720	9740	9740	9740	9740	0
152	20230622	182300	3656141720	9740	9740	9740	9740	7393
153	20230622	182200	3656141720	9740	9740	9740	9740	0
154	20230622	182100	3656141720	9740	9740	9740	9740	0
155	20230622	182000	3656141720	9740	9740	9740	9740	0
156	20230622	181900	3656141720	9740	9740	9740	9740	0
157	20230622	181800	3656141720	9740	9740	9740	9740	0
158	20230622	181700	3656141720	9740	9740	9740	9740	0
159	20230622	181600	3656141720	9740	9740	9740	9740	0
160	20230622	181500	3656141720	9740	9740	9740	9740	0
161	20230622	181400	3656141720	9740	9740	9740	9740	0
162	20230622	181300	3656141720	9740	9740	9740	9740	0
163	20230622	181200	3656141720	9740	9740	9740	9740	0
164	20230622	181100	3656141720	9740	9740	9740	9740	0
165	20230622	181000	3656141720	9740	9740	9740	9740	0
166	20230622	180900	3656141720	9740	9740	9740	9740	0
167	20230622	180800	3656141720	9740	9740	9740	9740	0
168	20230622	180700	3656141720	9740	9740	9740	9740	0
169	20230622	180600	3656141720	9740	9740	9740	9740	0
170	20230622	180500	3656141720	9740	9740	9740	9740	0
171	20230622	180400	3656141720	9740	9740	9740	9740	0
172	20230622	180300	3656141720	9740	9740	9740	9740	0
173	20230622	180200	3656141720	9740	9740	9740	9740	0
174	20230622	180100	3656141720	9740	9740	9740	9740	0
175	20230622	180000	3656141720	9740	9740	9740	9740	0
176	20230622	175900	3656141720	9740	9740	9740	9740	0
177	20230622	175800	3656141720	9740	9740	9740	9740	0
178	20230622	175700	3656141720	9740	9740	9740	9740	0
179	20230622	175600	3656141720	9740	9740	9740	9740	0
180	20230622	175500	3656141720	9740	9740	9740	9740	0
181	20230622	175400	3656141720	9740	9740	9740	9740	0
182	20230622	175300	3656141720	9740	9740	9740	9740	7393
183	20230622	175200	3656141720	9740	9740	9740	9740	0
184	20230622	175100	3656141720	9740	9740	9740	9740	0
185	20230622	175000	3656141720	9740	9740	9740	9740	0
186	20230622	174900	3656141720	9740	9740	9740	9740	0
187	20230622	174800	3656141720	9740	9740	9740	9740	0
188	20230622	174700	3656141720	9740	9740	9740	9740	0
189	20230622	174600	3656141720	9740	9740	9740	9740	0
190	20230622	174500	3656141720	9740	9740	9740	9740	0
191	20230622	174400	3656141720	9740	9740	9740	9740	0
192	20230622	174300	3656141720	9740	9740	9740	9740	0
193	20230622	174200	3656141720	9740	9740	9740	9740	0
194	20230622	174100	3656141720	9740	9740	9740	9740	0
195	20230622	174000	3656141720	9740	9740	9740	9740	0
196	20230622	173900	3656141720	9740	9740	9740	9740	0
197	20230622	173800	3656141720	9740	9740	9740	9740	0
198	20230622	173700	3656141720	9740	9740	9740	9740	0
199	20230622	173600	3656141720	9740	9740	9740	9740	0
200	20230622	173500	3656141720	9740	9740	9740	9740	0
201	20230622	173400	3656141720	9740	9740	9740	9740	0
202	20230622	173300	3656141720	9740	9740	9740	9740	0
203	20230622	173200	3656141720	9740	9740	9740	9740	0
204	20230622	173100	3656141720	9740	9740	9740	9740	0
205	20230622	173000	3656141720	9740	9740	9740	9740	0
206	20230622	172900	3656141720	9740	9740	9740	9740	0
207	20230622	172800	3656141720	9740	9740	9740	9740	0
208	20230622	172700	3656141720	9740	9740	9740	9740	0
209	20230622	172600	3656141720	9740	9740	9740	9740	0
210	20230622	172500	3656141720	9740	9740	9740	9740	0
211	20230622	172400	3656141720	9740	9740	9740	9740	0
212	20230622	172300	3656141720	9740	9740	9740	9740	7393
213	20230622	172200	3656141720	9740	9740	9740	9740	0
214	20230622	172100	3656141720	9740	9740	9740	9740	0
215	20230622	172000	3656141720	9740	9740	9740	9740	0
216	20230622	171900	3656141720	9740	9740	9740	9740	0
217	20230622	171800	3656141720	9740	9740	9740	9740	0
218	20230622	171700	3656141720	9740	9740	9740	9740	0
219	20230622	171600	3656141720	9740	9740	9740	9740	0
220	20230622	171500	3656141720	9740	9740	9740	9740	0
221	20230622	171400	3656141720	9740	9740	9740	9740	0
222	20230622	171300	3656141720	9740	9740	9740	9740	0
223	20230622	171200	3656141720	9740	9740	9740	9740	0
224	20230622	171100	3656141720	9740	9740	9740	9740	0
225	20230622	171000	3656141720	9740	9740	9740	9740	0
226	20230622	170900	3656141720	9740	9740	9740	9740	0
227	20230622	170800	3656141720	9740	9740	9740	9740	0
228	20230622	170700	3656141720	9740	9740	9740	9740	0
229	20230622	170600	3656141720	9740	9740	9740	9740	0
230	20230622	170500	3656141720	9740	9740	9740	9740	0
231	20230622	170400	3656141720	9740	9740	9740	9740	0
232	20230622	170300	3656141720	9740	9740	9740	9740	0
233	20230622	170200	3656141720	9740	9740	9740	9740	0
234	20230622	170100	3656141720	9740	9740	9740	9740	0
235	20230622	170000	3656141720	9740	9740	9740	9740	0
236	20230622	165900	3656141720	9740	9740	9740	9740	0
237	20230622	165800	3656141720	9740	9740	9740	9740	0
238	20230622	165700	3656141720	9740	9740	9740	9740	0
239	20230622	165600	3656141720	9740	9740	9740	9740	0
240	20230622	165500	3656141720	9740	9740	9740	9740	0
241	20230622	165400	3656141720	9740	9740	9740	9740	0
242	20230622	165300	3656141720	9740	9740	9740	9740	7393
243	20230622	165200	3656141720	9740	9740	9740	9740	0
244	20230622	165100	3656141720	9740	9740	9740	9740	0
245	20230622	165000	3656141720	9740	9740	9740	9740	0
246	20230622	164900	3656141720	9740	9740	9740	9740	0
247	20230622	164800	3656141720	9740	9740	9740	9740	0
248	20230622	164700	3656141720	9740	9740	9740	9740	0
249	20230622	164600	3656141720	9740	9740	9740	9740	0
250	20230622	164500	3656141720	9740	9740	9740	9740	0
251	20230622	164400	3656141720	9740	9740	9740	9740	0
252	20230622	164300	3656141720	9740	9740	9740	9740	0
253	20230622	164200	3656141720	9740	9740	9740	9740	0
254	20230622	164100	3656141720	9740	9740	9740	9740	0
255	20230622	164000	3656141720	9740	9740	9740	9740	0
256	20230622	163900	3656141720	9740	9740	9740	9740	0
257	20230622	163800	3656141720	9740	9740	9740	9740	0
258	20230622	163700	3656141720	9740	9740	9740	9740	0
259	20230622	163600	3656141720	9740	9740	9740	9740	0
260	20230622	163500	3656141720	9740	9740	9740	9740	0
261	20230622	163400	3656141720	9740	9740	9740	9740	0
262	20230622	163300	3656141720	9740	9740	9740	9740	0
263	20230622	163200	3656141720	9740	9740	9740	9740	0
264	20230622	163100	3656141720	9740	9740	9740	9740	0
265	20230622	163000	3656141720	9740	9740	9740	9740	0
266	20230622	162900	3656141720	9740	9740	9740	9740	0
267	20230622	162800	3656141720	9740	9740	9740	9740	0
268	20230622	162700	3656141720	9740	9740	9740	9740	0
269	20230622	162600	3656141720	9740	9740	9740	9740	0
270	20230622	162500	3656141720	9740	9740	9740	9740	0
271	20230622	162400	3656141720	9740	9740	9740	9740	0
272	20230622	162300	3656141720	9740	9740	9740	9740	7393
273	20230622	162200	3656141720	9740	9740	9740	9740	0
274	20230622	162100	3656141720	9740	9740	9740	9740	0
275	20230622	162000	3656141720	9740	9740	9740	9740	0
276	20230622	161900	3656141720	9740	9740	9740	9740	0
277	20230622	161800	3656141720	9740	9740	9740	9740	0
278	20230622	161700	3656141720	9740	9740	9740	9740	0
279	20230622	161600	3656141720	9740	9740	9740	9740	0
280	20230622	161500	3656141720	9740	9740	9740	9740	0
281	20230622	161400	3656141720	9740	9740	9740	9740	0
282	20230622	161300	3656141720	9740	9740	9740	9740	0
283	20230622	161200	3656141720	9740	9740	9740	9740	0
284	20230622	161100	3656141720	9740	9740	9740	9740	0
285	20230622	161000	3656141720	9740	9740	9740	9740	0
286	20230622	160900	3656141720	9740	9740	9740	9740	0
287	20230622	160800	3656141720	9740	9740	9740	9740	0
288	20230622	160700	3656141720	9740	9740	9740	9740	0
289	20230622	160600	3656141720	9740	9740	9740	9740	0
290	20230622	160500	3656141720	9740	9740	9740	9740	0
291	20230622	160400	3656141720	9740	9740	9740	9740	0
292	20230622	160300	3656141720	9740	9740	9740	9740	0
293	20230622	160200	3656141720	9740	9740	9740	9740	0
294	20230622	160100	3656141720	9740	9740	9740	9740	0
295	20230622	160000	3656141720	9740	9740	9740	9740	0
296	20230622	155900	3656141720	9740	9740	9740	9740	0
297	20230622	155800	3656141720	9740	9740	9740	9740	0
298	20230622	155700	3656141720	9740	9740	9740	9740	0
299	20230622	155600	3656141720	9740	9740	9740	9740	0
300	20230622	155500	3656141720	9740	9740	9740	9740	0
301	20230622	155400	3656141720	9740	9740	9740	9740	0
302	20230622	155300	3656141720	9740	9740	9740	9740	7393
303	20230622	155200	3656141720	9740	9740	9740	9740	0
304	20230622	155100	3656141720	9740	9740	9740	9740	0
305	20230622	155000	3656141720	9740	9740	9740	9740	0
306	20230622	154900	3656141720	9740	9740	9740	9740	0
307	20230622	154800	3656141720	9740	9740	9740	9740	0
308	20230622	154700	3656141720	9740	9740	9740	9740	0
309	20230622	154600	3656141720	9740	9740	9740	9740	0
310	20230622	154500	3656141720	9740	9740	9740	9740	0
311	20230622	154400	3656141720	9740	9740	9740	9740	0
312	20230622	154300	3656141720	9740	9740	9740	9740	0
313	20230622	154200	3656141720	9740	9740	9740	9740	0
314	20230622	154100	3656141720	9740	9740	9740	9740	0
315	20230622	154000	3656141720	9740	9740	9740	9740	0
316	20230622	153900	3656141720	9740	9740	9740	9740	0
317	20230622	153800	3656141720	9740	9740	9740	9740	0
318	20230622	153700	3656141720	9740	9740	9740	9740	0
319	20230622	153600	3656141720	9740	9740	9740	9740	0
320	20230622	153500	3656141720	9740	9740	9740	9740	0
321	20230622	153400	3656141720	9740	9740	9740	9740	0
322	20230622	153300	3656141720	9740	9740	9740	9740	0
323	20230622	153200	3656141720	9740	9740	9740	9740	0
324	20230622	153100	3656141720	9740	9740	9740	9740	0
325	20230622	153000	3656141720	9740	9740	9740	9740	7393
326	20230622	152900	3584133900	9730	9730	9730	9730	0
327	20230622	152800	3584133900	9730	9730	9730	9730	0
328	20230622	152700	3584133900	9730	9730	9730	9730	0
329	20230622	152600	3584133900	9730	9730	9730	9730	0
330	20230622	152500	3584133900	9730	9730	9730	9730	0
331	20230622	152400	3584133900	9730	9730	9730	9730	0
332	20230622	152300	3584133900	9730	9730	9730	9730	0
333	20230622	152200	3584133900	9730	9730	9730	9730	0
334	20230622	152100	3584133900	9730	9730	9730	9730	0
335	20230622	152000	3584133900	9730	9730	9730	9730	0
336	20230622	151900	3584133900	9730	9740	9760	9730	1504
337	20230622	151800	3569475460	9740	9730	9740	9720	727
338	20230622	151700	3562402090	9730	9720	9730	9720	141
339	20230622	151600	3561031470	9720	9730	9730	9720	562
340	20230622	151500	3555563910	9720	9720	9720	9720	1289
341	20230622	151400	3543034830	9720	9720	9720	9710	2925
342	20230622	151300	3514623830	9710	9720	9720	9710	316
343	20230622	151200	3511555410	9720	9710	9720	9710	369
344	20230622	151100	3507971320	9710	9710	9710	9710	1001
345	20230622	151000	3498251610	9710	9710	9710	9710	1450
346	20230622	150900	3484172110	9710	9710	9710	9700	885
347	20230622	150800	3475582770	9710	9710	9710	9710	2863
348	20230622	150700	3447783040	9710	9710	9710	9710	395
349	20230622	150600	3443947590	9720	9710	9720	9710	3459
350	20230622	150500	3410360650	9710	9720	9720	9710	743
351	20230622	150400	3403144750	9720	9730	9730	9720	296
352	20230622	150300	3400265120	9730	9710	9730	9710	221
353	20230622	150200	3398118910	9710	9710	9710	9710	1
354	20230622	150100	3398109200	9710	9720	9720	9710	3568
355	20230622	150000	3363450840	9730	9720	9730	9720	321
356	20230622	145900	3360330520	9720	9720	9720	9720	438
357	20230622	145800	3356073160	9720	9710	9720	9710	208
358	20230622	145700	3354051580	9710	9710	9720	9710	924
359	20230622	145600	3345079460	9710	9720	9720	9710	146
360	20230622	145500	3343661420	9720	9720	9720	9720	130
361	20230622	145400	3342397820	9720	9710	9720	9710	1325
362	20230622	145300	3329531840	9710	9720	9720	9710	330
363	20230622	145200	3326324350	9720	9720	9720	9720	50
364	20230622	145100	3325838350	9720	9710	9720	9710	133
365	20230622	145000	3324545800	9720	9720	9720	9720	48
366	20230622	144900	3324079240	9720	9710	9720	9710	1269
367	20230622	144800	3311756730	9710	9720	9720	9710	102
368	20230622	144700	3310766290	9710	9720	9720	9710	534
369	20230622	144600	3305576810	9720	9720	9730	9720	1194
370	20230622	144500	3293969130	9730	9730	9730	9730	61
371	20230622	144400	3293375600	9730	9730	9730	9720	763
372	20230622	144300	3285959130	9730	9720	9730	9720	338
373	20230622	144200	3282671540	9720	9730	9730	9720	668
374	20230622	144100	3276177230	9730	9730	9730	9720	229
375	20230622	144000	3273949070	9720	9720	9720	9720	4306
376	20230622	143900	3232094750	9730	9730	9730	9730	131
377	20230622	143800	3230820120	9720	9730	9730	9720	130
378	20230622	143700	3229556090	9730	9740	9740	9730	1744
379	20230622	143600	3212586830	9740	9740	9740	9740	0
380	20230622	143500	3212586830	9740	9740	9740	9740	1331
381	20230622	143400	3199622890	9750	9750	9750	9750	651
382	20230622	143300	3193275640	9760	9760	9760	9750	2192
383	20230622	143200	3171881730	9760	9760	9760	9750	256
384	20230622	143100	3169385350	9760	9750	9760	9750	74
385	20230622	143000	3168663230	9760	9760	9760	9760	32
386	20230622	142900	3168350910	9760	9740	9760	9740	1001
387	20230622	142800	3158584620	9740	9740	9740	9740	235
388	20230622	142700	3156295720	9740	9740	9740	9740	0
389	20230622	142600	3156295720	9740	9740	9740	9730	442
390	20230622	142500	3151993040	9740	9740	9740	9730	3004
391	20230622	142400	3122763160	9730	9750	9750	9730	816
392	20230622	142300	3114811530	9750	9750	9750	9750	80
393	20230622	142200	3114031530	9740	9740	9740	9740	89
394	20230622	142100	3113164670	9740	9740	9740	9740	160
395	20230622	142000	3111606270	9740	9740	9740	9730	276
396	20230622	141900	3108920030	9740	9730	9740	9730	4354
397	20230622	141800	3066555210	9730	9730	9730	9730	300
398	20230622	141700	3063636210	9730	9740	9740	9730	26
399	20230622	141600	3063383120	9740	9730	9740	9730	321
400	20230622	141500	3060259350	9740	9740	9740	9740	0
401	20230622	141400	3060259350	9740	9740	9740	9740	218
402	20230622	141300	3058136030	9740	9740	9740	9730	631
403	20230622	141200	3051991090	9740	9740	9740	9740	350
404	20230622	141100	3048582090	9740	9740	9740	9740	560
405	20230622	141000	3043127690	9740	9730	9740	9730	837
406	20230622	140900	3034983310	9730	9740	9740	9730	379
407	20230622	140800	3031292150	9740	9740	9740	9740	0
408	20230622	140700	3031292150	9740	9730	9740	9730	2608
409	20230622	140600	3005915230	9740	9740	9740	9740	1430
410	20230622	140500	2991987030	9740	9760	9760	9740	301
411	20230622	140400	2989052140	9770	9770	9770	9770	0
412	20230622	140300	2989052140	9770	9760	9770	9740	4550
413	20230622	140200	2944712580	9770	9770	9770	9770	0
414	20230622	140100	2944712580	9770	9770	9770	9770	114
415	20230622	140000	2943598800	9760	9770	9770	9760	231
416	20230622	135900	2941343800	9770	9760	9770	9760	399
417	20230622	135800	2937445970	9760	9760	9760	9760	529
418	20230622	135700	2932282930	9760	9760	9760	9760	413
419	20230622	135600	2928252050	9750	9760	9760	9750	110
420	20230622	135500	2927179450	9760	9760	9760	9760	3180
421	20230622	135400	2896142650	9760	9750	9760	9750	232
422	20230622	135300	2893880560	9750	9750	9750	9750	1876
423	20230622	135200	2875589560	9750	9750	9750	9750	698
424	20230622	135100	2868784060	9760	9760	9760	9750	700
425	20230622	135000	2861952070	9770	9760	9770	9760	1301
426	20230622	134900	2849251300	9770	9770	9770	9770	148
427	20230622	134800	2847805340	9770	9780	9780	9770	1001
428	20230622	134700	2838025560	9780	9780	9780	9780	357
429	20230622	134600	2834534100	9780	9790	9790	9780	303
430	20230622	134500	2831567740	9790	9790	9790	9790	110
431	20230622	134400	2830490840	9790	9780	9790	9780	298
432	20230622	134300	2827573920	9780	9790	9790	9780	114
433	20230622	134200	2826458890	9780	9780	9780	9780	0
434	20230622	134100	2826458890	9780	9780	9780	9780	0
435	20230622	134000	2826458890	9780	9780	9780	9780	0
436	20230622	133900	2826458890	9780	9780	9780	9780	30
437	20230622	133800	2826165490	9780	9780	9780	9780	32
438	20230622	133700	2825852530	9780	9780	9780	9780	210
439	20230622	133600	2823798730	9780	9780	9780	9780	100
440	20230622	133500	2822820730	9780	9780	9790	9780	1852
441	20230622	133400	2804693070	9790	9790	9790	9790	5
442	20230622	133300	2804644120	9790	9790	9790	9790	20
443	20230622	133200	2804448320	9780	9780	9780	9780	98
444	20230622	133100	2803489880	9780	9780	9780	9780	60
445	20230622	133000	2802903080	9780	9790	9790	9780	280
446	20230622	132900	2800163680	9780	9790	9790	9780	21
447	20230622	132800	2799958290	9780	9780	9780	9780	67
448	20230622	132700	2799303030	9780	9780	9780	9780	18
449	20230622	132600	2799126990	9790	9790	9790	9790	11
450	20230622	132500	2799019300	9760	9760	9790	9760	2232
451	20230622	132400	2777186140	9760	9760	9760	9760	131
452	20230622	132300	2775907580	9760	9760	9760	9760	0
453	20230622	132200	2775907580	9760	9760	9760	9760	15
454	20230622	132100	2775761180	9760	9760	9760	9760	1
455	20230622	132000	2775751420	9760	9770	9770	9760	1235
456	20230622	131900	2763695580	9770	9770	9770	9770	222
457	20230622	131800	2761526640	9760	9760	9760	9760	11
458	20230622	131700	2761419280	9770	9770	9770	9770	13
459	20230622	131600	2761292270	9770	9770	9770	9770	118
460	20230622	131500	2760139410	9770	9770	9770	9770	30
461	20230622	131400	2759846310	9770	9770	9770	9770	111
462	20230622	131300	2758761840	9760	9760	9760	9760	11
463	20230622	131200	2758654480	9760	9760	9760	9760	10
464	20230622	131100	2758556880	9760	9760	9760	9760	0
465	20230622	131000	2758556880	9760	9760	9760	9760	100
466	20230622	130900	2757580880	9760	9760	9760	9760	101
467	20230622	130800	2756595120	9760	9760	9760	9760	75
468	20230622	130700	2755863120	9760	9760	9760	9760	101
469	20230622	130600	2754877360	9750	9750	9750	9750	100
470	20230622	130500	2753902360	9780	9780	9780	9780	161
471	20230622	130400	2752327780	9780	9750	9780	9740	2511
472	20230622	130300	2727843380	9750	9740	9750	9740	5594
473	20230622	130200	2673303280	9750	9750	9750	9750	3
474	20230622	130100	2673274030	9750	9760	9760	9750	3126
475	20230622	130000	2642775470	9760	9760	9760	9760	0
476	20230622	125900	2642775470	9760	9770	9770	9760	410
477	20230622	125800	2638769820	9770	9760	9770	9760	24
478	20230622	125700	2638535540	9760	9760	9760	9750	233
479	20230622	125600	2636261480	9760	9770	9770	9760	61
480	20230622	125500	2635665520	9740	9740	9740	9740	2326
481	20230622	125400	2613010280	9740	9740	9740	9730	753
482	20230622	125300	2605676260	9730	9730	9730	9730	215
483	20230622	125200	2603584310	9730	9730	9730	9730	610
484	20230622	125100	2597649010	9730	9720	9730	9720	328
485	20230622	125000	2594460350	9730	9730	9730	9730	0
486	20230622	124900	2594460350	9730	9720	9730	9720	718
487	20230622	124800	2587475090	9730	9730	9730	9730	45
488	20230622	124700	2587037240	9730	9720	9730	9720	365
489	20230622	124600	2583486350	9720	9710	9720	9710	1449
490	20230622	124500	2569402160	9710	9720	9720	9710	2946
491	20230622	124400	2540784340	9710	9710	9710	9710	1284
492	20230622	124300	2528316700	9710	9730	9730	9710	15861
493	20230622	124200	2374143930	9730	9740	9740	9730	1269
494	20230622	124100	2361794120	9730	9740	9740	9730	2710
495	20230622	124000	2335405080	9740	9750	9750	9740	1084
496	20230622	123900	2324846270	9750	9750	9750	9750	5560
497	20230622	123800	2270636270	9750	9760	9760	9750	4427
498	20230622	123700	2227450530	9760	9760	9770	9760	1256
499	20230622	123600	2215191780	9760	9760	9760	9760	700
500	20230622	123500	2208359780	9760	9770	9770	9760	269
501	20230622	123400	2205732860	9770	9770	9770	9770	1300
502	20230622	123300	2193031860	9770	9770	9770	9770	118
503	20230622	123200	2191879000	9770	9770	9770	9770	2040
504	20230622	123100	2171948200	9780	9770	9780	9770	112
505	20230622	123000	2170853850	9780	9770	9780	9770	176
506	20230622	122900	2169134270	9780	9780	9780	9770	365
507	20230622	122800	2165565770	9770	9770	9770	9770	503
508	20230622	122700	2160651460	9770	9780	9780	9770	1115
509	20230622	122600	2149747180	9780	9780	9780	9780	200
510	20230622	122500	2147791180	9780	9790	9790	9780	862
511	20230622	122400	2139360010	9790	9790	9790	9790	0
512	20230622	122300	2139360010	9790	9790	9790	9790	1003
513	20230622	122200	2129540640	9790	9790	9790	9780	1675
514	20230622	122100	2113146010	9800	9800	9800	9800	100
515	20230622	122000	2112166010	9800	9800	9800	9800	538
516	20230622	121900	2106893610	9800	9800	9800	9800	360
517	20230622	121800	2103365610	9800	9800	9800	9800	74
518	20230622	121700	2102640410	9790	9800	9800	9790	61
519	20230622	121600	2102042810	9790	9790	9790	9790	20
520	20230622	121500	2101847010	9790	9800	9800	9790	1182
521	20230622	121400	2090268770	9800	9800	9800	9800	660
522	20230622	121300	2083800770	9800	9800	9800	9800	129
523	20230622	121200	2082536570	9800	9800	9800	9800	1071
524	20230622	121100	2072040770	9800	9800	9800	9800	517
525	20230622	121000	2066974170	9810	9810	9810	9810	980
526	20230622	120900	2057360370	9810	9820	9820	9810	20
527	20230622	120800	2057164070	9810	9820	9820	9810	1035
528	20230622	120700	2047010370	9810	9820	9820	9810	1100
529	20230622	120600	2036218370	9820	9820	9820	9820	39
530	20230622	120500	2035835390	9810	9810	9810	9810	286
531	20230622	120400	2033029730	9810	9820	9820	9810	126
532	20230622	120300	2031793580	9820	9820	9820	9820	419
533	20230622	120200	2027679000	9820	9820	9820	9820	11
534	20230622	120100	2027570980	9820	9820	9820	9820	0
535	20230622	120000	2027570980	9820	9820	9820	9820	50
536	20230622	115900	2027079980	9820	9820	9820	9820	18
537	20230622	115800	2026903220	9810	9810	9810	9810	2000
538	20230622	115700	2007283220	9810	9810	9810	9810	11
539	20230622	115600	2007175310	9810	9810	9810	9810	1933
540	20230622	115500	1988212580	9820	9820	9820	9820	10
541	20230622	115400	1988114380	9810	9830	9830	9810	606
542	20230622	115300	1982168450	9820	9820	9820	9820	100
543	20230622	115200	1981186450	9820	9830	9830	9820	281
544	20230622	115100	1978426030	9830	9830	9830	9820	71
545	20230622	115000	1977728600	9820	9820	9820	9820	100
546	20230622	114900	1976746600	9810	9810	9810	9810	0
547	20230622	114800	1976746600	9810	9810	9810	9810	5
548	20230622	114700	1976697550	9800	9800	9800	9800	0
549	20230622	114600	1976697550	9800	9820	9820	9800	222
550	20230622	114500	1974521310	9810	9810	9810	9810	410
551	20230622	114400	1970499210	9800	9800	9800	9800	48
552	20230622	114300	1970028810	9800	9810	9810	9800	488
553	20230622	114200	1965245310	9810	9820	9820	9810	1600
554	20230622	114100	1949548350	9820	9820	9820	9820	123
555	20230622	114000	1948340490	9820	9820	9820	9820	0
556	20230622	113900	1948340490	9820	9810	9820	9810	514
557	20230622	113800	1943298010	9820	9820	9820	9820	113
558	20230622	113700	1942188350	9820	9820	9820	9820	73
559	20230622	113600	1941471490	9810	9820	9820	9810	123
560	20230622	113500	1940264830	9810	9810	9810	9810	744
561	20230622	113400	1932966190	9810	9810	9810	9810	0
562	20230622	113300	1932966190	9810	9810	9810	9810	0
563	20230622	113200	1932966190	9810	9810	9810	9810	0
564	20230622	113100	1932966190	9810	9820	9820	9810	256
565	20230622	113000	1930454820	9820	9820	9820	9820	399
566	20230622	112900	1926536640	9810	9810	9810	9810	1600
567	20230622	112800	1910840640	9810	9810	9810	9810	0
568	20230622	112700	1910840640	9810	9810	9810	9810	10
569	20230622	112600	1910742540	9810	9810	9810	9810	0
570	20230622	112500	1910742540	9810	9810	9810	9810	10
571	20230622	112400	1910644440	9810	9810	9820	9810	110
572	20230622	112300	1909565330	9810	9810	9820	9810	591
573	20230622	112200	1903767120	9810	9810	9810	9810	1001
574	20230622	112100	1893947310	9810	9830	9830	9810	122
575	20230622	112000	1892749250	9810	9820	9820	9810	1159
576	20230622	111900	1881378470	9820	9820	9820	9820	228
577	20230622	111800	1879139510	9820	9820	9820	9820	347
578	20230622	111700	1875731970	9820	9820	9820	9820	342
579	20230622	111600	1872373530	9820	9820	9820	9820	5
580	20230622	111500	1872324430	9820	9820	9820	9820	184
581	20230622	111400	1870517550	9820	9820	9820	9810	155
582	20230622	111300	1868996450	9820	9820	9820	9820	231
583	20230622	111200	1866728030	9810	9810	9810	9800	1227
584	20230622	111100	1854691220	9810	9810	9810	9810	33
585	20230622	111000	1854367490	9810	9810	9810	9810	2
586	20230622	110900	1854347870	9800	9810	9810	9800	1336
587	20230622	110800	1841252710	9800	9810	9810	9800	45
588	20230622	110700	1840811460	9810	9800	9810	9800	1648
589	20230622	110600	1824661030	9790	9790	9790	9790	532
590	20230622	110500	1819452750	9780	9780	9780	9780	2214
591	20230622	110400	1797799830	9780	9780	9780	9770	339
592	20230622	110300	1794487730	9780	9780	9780	9780	100
593	20230622	110200	1793509730	9770	9770	9770	9770	125
594	20230622	110100	1792288480	9770	9770	9770	9770	1000
595	20230622	110000	1782518480	9770	9770	9770	9770	848
596	20230622	105900	1774233520	9760	9770	9770	9760	438
597	20230622	105800	1769955010	9770	9770	9770	9770	1945
598	20230622	105700	1750952360	9770	9770	9770	9770	403
599	20230622	105600	1747015050	9770	9790	9790	9770	1363
600	20230622	105500	1733688170	9780	9780	9790	9780	235
601	20230622	105400	1731389860	9780	9800	9800	9780	385
602	20230622	105300	1727622210	9800	9790	9800	9790	315
603	20230622	105200	1724536500	9790	9780	9790	9780	244
604	20230622	105100	1722148310	9780	9790	9790	9780	2898
605	20230622	105000	1693805810	9790	9790	9790	9790	157
606	20230622	104900	1692268780	9790	9790	9790	9790	50
607	20230622	104800	1691779280	9790	9790	9790	9790	116
608	20230622	104700	1690643640	9790	9790	9790	9790	719
609	20230622	104600	1683604630	9790	9780	9790	9780	3090
610	20230622	104500	1653383430	9780	9780	9790	9780	331
611	20230622	104400	1650146240	9790	9780	9790	9780	1034
612	20230622	104300	1640032080	9780	9790	9790	9780	531
613	20230622	104200	1634837890	9790	9780	9790	9780	419
614	20230622	104100	1630740020	9780	9780	9780	9780	1050
615	20230622	104000	1620471020	9780	9790	9790	9780	3750
616	20230622	103900	1583794600	9790	9790	9790	9790	103
617	20230622	103800	1582786230	9800	9790	9800	9790	150
618	20230622	103700	1581317660	9800	9800	9800	9800	15
619	20230622	103600	1581170660	9800	9800	9800	9800	176
620	20230622	103500	1579445860	9800	9800	9800	9800	52
621	20230622	103400	1578936260	9800	9800	9800	9780	2710
622	20230622	103300	1552415630	9800	9810	9810	9800	126
623	20230622	103200	1551180810	9800	9800	9800	9800	64
624	20230622	103100	1550553610	9800	9790	9800	9790	880
625	20230622	103000	1541936610	9800	9800	9800	9800	1030
626	20230622	102900	1531842610	9800	9810	9810	9800	299
627	20230622	102800	1528909910	9810	9800	9810	9790	392
628	20230622	102700	1525068320	9800	9800	9800	9800	244
629	20230622	102600	1522677120	9800	9800	9800	9800	616
630	20230622	102500	1516640320	9810	9800	9810	9800	86
631	20230622	102400	1515797410	9790	9790	9800	9790	257
632	20230622	102300	1513281130	9790	9790	9790	9790	1385
633	20230622	102200	1499721980	9790	9790	9790	9790	201
634	20230622	102100	1497754190	9790	9790	9820	9790	129
635	20230622	102000	1496488860	9810	9780	9810	9780	4949
636	20230622	101900	1447996640	9780	9790	9800	9780	461
637	20230622	101800	1443487840	9780	9780	9790	9780	801
638	20230622	101700	1435649060	9780	9790	9790	9780	139
639	20230622	101600	1434289240	9780	9780	9780	9780	50
640	20230622	101500	1433800240	9780	9780	9780	9780	1
641	20230622	101400	1433790460	9790	9780	9790	9780	144
642	20230622	101300	1432381000	9790	9790	9790	9790	647
643	20230622	101200	1426046870	9800	9780	9800	9780	2322
644	20230622	101100	1403303630	9780	9790	9790	9780	863
645	20230622	101000	1394863160	9790	9790	9790	9790	1202
646	20230622	100900	1383095580	9800	9800	9800	9800	35
647	20230622	100800	1382752580	9800	9800	9800	9790	207
648	20230622	100700	1380726030	9790	9780	9790	9780	682
649	20230622	100600	1374053570	9790	9790	9790	9790	19
650	20230622	100500	1373867560	9790	9790	9800	9790	837
651	20230622	100400	1365672930	9790	9790	9800	9790	1029
652	20230622	100300	1355598750	9790	9790	9800	9790	1580
653	20230622	100200	1340126850	9790	9790	9790	9790	5264
654	20230622	100100	1288592290	9790	9790	9800	9790	565
655	20230622	100000	1283060840	9790	9790	9800	9790	404
656	20230622	095900	1279105390	9790	9790	9800	9790	450
657	20230622	095800	1274697890	9800	9810	9810	9800	3208
658	20230622	095700	1243257360	9800	9810	9810	9800	1026
659	20230622	095600	1233194300	9810	9820	9820	9810	656
660	20230622	095500	1226756120	9820	9820	9820	9810	201
661	20230622	095400	1224782400	9820	9810	9820	9810	1029
662	20230622	095300	1214687900	9810	9810	9820	9810	106
663	20230622	095200	1213648010	9820	9810	9820	9810	783
664	20230622	095100	1205961350	9800	9800	9810	9800	111
665	20230622	095000	1204873540	9800	9810	9810	9800	2007
666	20230622	094900	1185202690	9810	9820	9830	9810	1035
667	20230622	094800	1175038720	9800	9800	9820	9800	261
668	20230622	094700	1172480000	9800	9800	9800	9800	1766
669	20230622	094600	1155173200	9800	9800	9800	9790	102
670	20230622	094500	1154174600	9800	9790	9800	9790	2389
671	20230622	094400	1130783700	9790	9820	9820	9790	2724
672	20230622	094300	1104101890	9820	9810	9820	9800	401
673	20230622	094200	1100165690	9810	9820	9820	9800	651
674	20230622	094100	1093779470	9820	9810	9820	9810	1228
675	20230622	094000	1081732590	9810	9810	9810	9800	210
676	20230622	093900	1079672740	9810	9830	9830	9800	1095
677	20230622	093800	1068939500	9850	9800	9850	9800	665
678	20230622	093700	1062401330	9790	9810	9810	9790	3558
679	20230622	093600	1027534270	9810	9820	9820	9810	3000
680	20230622	093500	998101660	9820	9820	9830	9810	1075
681	20230622	093400	987547520	9810	9820	9830	9810	2072
682	20230622	093300	967212380	9820	9810	9820	9800	160
683	20230622	093200	965643190	9810	9840	9840	9810	3138
684	20230622	093100	934808250	9850	9860	9860	9850	394
685	20230622	093000	930926920	9850	9860	9860	9850	737
686	20230622	092900	923664100	9870	9880	9880	9870	1339
687	20230622	092800	910446030	9880	9870	9890	9870	1624
688	20230622	092700	894408000	9890	9870	9890	9870	461
689	20230622	092600	889857480	9870	9900	9900	9860	1301
690	20230622	092500	877017950	9900	9870	9900	9870	158
691	20230622	092400	875454550	9900	9880	9900	9860	4076
692	20230622	092300	835217660	9880	9890	9900	9880	316
693	20230622	092200	832095470	9890	9910	9930	9880	2032
694	20230622	092100	811998780	9910	9940	9950	9880	2123
695	20230622	092000	790964590	9920	9880	9940	9880	4512
696	20230622	091900	746219770	9890	9870	9900	9870	1906
697	20230622	091800	727392940	9870	9880	9880	9870	1240
698	20230622	091700	715142050	9870	9880	9880	9870	613
699	20230622	091600	709090370	9870	9820	9870	9820	1146
700	20230622	091500	697796650	9820	9800	9820	9800	490
701	20230622	091400	692985090	9790	9770	9790	9740	3670
702	20230622	091300	657135030	9760	9750	9760	9730	1301
703	20230622	091200	644463790	9730	9740	9740	9730	983
704	20230622	091100	634889760	9740	9750	9760	9740	1324
705	20230622	091000	621978470	9740	9740	9740	9720	1787
706	20230622	090900	604574940	9740	9750	9750	9710	3226
707	20230622	090800	573168170	9750	9750	9750	9740	801
708	20230622	090700	565362040	9750	9750	9770	9740	1765
709	20230622	090600	548141550	9750	9720	9770	9720	4354
710	20230622	090500	505733520	9720	9680	9720	9670	5400
711	20230622	090400	453411850	9680	9680	9710	9670	12233
712	20230622	090300	334940860	9680	9680	9710	9670	8280
713	20230622	090200	254762030	9690	9710	9710	9680	6270
714	20230622	090100	193955600	9710	9710	9730	9700	4526
715	20230622	090000	150010520	9710	9710	9740	9700	15451