KissMeData/137080/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	184900	466551110	8930	8930	8930	8930	4320
3	20230622	184800	466551110	8930	8930	8930	8930	0
4	20230622	184700	466551110	8930	8930	8930	8930	0
5	20230622	184600	466551110	8930	8930	8930	8930	0
6	20230622	184500	466551110	8930	8930	8930	8930	0
7	20230622	184400	466551110	8930	8930	8930	8930	0
8	20230622	184300	466551110	8930	8930	8930	8930	0
9	20230622	184200	466551110	8930	8930	8930	8930	0
10	20230622	184100	466551110	8930	8930	8930	8930	0
11	20230622	184000	466551110	8930	8930	8930	8930	0
12	20230622	183900	466551110	8930	8930	8930	8930	0
13	20230622	183800	466551110	8930	8930	8930	8930	0
14	20230622	183700	466551110	8930	8930	8930	8930	0
15	20230622	183600	466551110	8930	8930	8930	8930	0
16	20230622	183500	466551110	8930	8930	8930	8930	0
17	20230622	183400	466551110	8930	8930	8930	8930	0
18	20230622	183300	466551110	8930	8930	8930	8930	0
19	20230622	183200	466551110	8930	8930	8930	8930	0
20	20230622	183100	466551110	8930	8930	8930	8930	0
21	20230622	183000	466551110	8930	8930	8930	8930	0
22	20230622	182900	466551110	8930	8930	8930	8930	0
23	20230622	182800	466551110	8930	8930	8930	8930	0
24	20230622	182700	466551110	8930	8930	8930	8930	0
25	20230622	182600	466551110	8930	8930	8930	8930	0
26	20230622	182500	466551110	8930	8930	8930	8930	0
27	20230622	182400	466551110	8930	8930	8930	8930	0
28	20230622	182300	466551110	8930	8930	8930	8930	0
29	20230622	182200	466551110	8930	8930	8930	8930	0
30	20230622	182100	466551110	8930	8930	8930	8930	0
31	20230622	182000	466551110	8930	8930	8930	8930	0
32	20230622	181900	466551110	8930	8930	8930	8930	4320
33	20230622	181800	466551110	8930	8930	8930	8930	0
34	20230622	181700	466551110	8930	8930	8930	8930	0
35	20230622	181600	466551110	8930	8930	8930	8930	0
36	20230622	181500	466551110	8930	8930	8930	8930	0
37	20230622	181400	466551110	8930	8930	8930	8930	0
38	20230622	181300	466551110	8930	8930	8930	8930	0
39	20230622	181200	466551110	8930	8930	8930	8930	0
40	20230622	181100	466551110	8930	8930	8930	8930	0
41	20230622	181000	466551110	8930	8930	8930	8930	0
42	20230622	180900	466551110	8930	8930	8930	8930	0
43	20230622	180800	466551110	8930	8930	8930	8930	0
44	20230622	180700	466551110	8930	8930	8930	8930	0
45	20230622	180600	466551110	8930	8930	8930	8930	0
46	20230622	180500	466551110	8930	8930	8930	8930	0
47	20230622	180400	466551110	8930	8930	8930	8930	0
48	20230622	180300	466551110	8930	8930	8930	8930	0
49	20230622	180200	466551110	8930	8930	8930	8930	0
50	20230622	180100	466551110	8930	8930	8930	8930	0
51	20230622	180000	466551110	8930	8930	8930	8930	0
52	20230622	175900	466551110	8930	8930	8930	8930	0
53	20230622	175800	466551110	8930	8930	8930	8930	0
54	20230622	175700	466551110	8930	8930	8930	8930	0
55	20230622	175600	466551110	8930	8930	8930	8930	0
56	20230622	175500	466551110	8930	8930	8930	8930	0
57	20230622	175400	466551110	8930	8930	8930	8930	0
58	20230622	175300	466551110	8930	8930	8930	8930	0
59	20230622	175200	466551110	8930	8930	8930	8930	0
60	20230622	175100	466551110	8930	8930	8930	8930	0
61	20230622	175000	466551110	8930	8930	8930	8930	0
62	20230622	174900	466551110	8930	8930	8930	8930	4320
63	20230622	174800	466551110	8930	8930	8930	8930	0
64	20230622	174700	466551110	8930	8930	8930	8930	0
65	20230622	174600	466551110	8930	8930	8930	8930	0
66	20230622	174500	466551110	8930	8930	8930	8930	0
67	20230622	174400	466551110	8930	8930	8930	8930	0
68	20230622	174300	466551110	8930	8930	8930	8930	0
69	20230622	174200	466551110	8930	8930	8930	8930	0
70	20230622	174100	466551110	8930	8930	8930	8930	0
71	20230622	174000	466551110	8930	8930	8930	8930	0
72	20230622	173900	466551110	8930	8930	8930	8930	0
73	20230622	173800	466551110	8930	8930	8930	8930	0
74	20230622	173700	466551110	8930	8930	8930	8930	0
75	20230622	173600	466551110	8930	8930	8930	8930	0
76	20230622	173500	466551110	8930	8930	8930	8930	0
77	20230622	173400	466551110	8930	8930	8930	8930	0
78	20230622	173300	466551110	8930	8930	8930	8930	0
79	20230622	173200	466551110	8930	8930	8930	8930	0
80	20230622	173100	466551110	8930	8930	8930	8930	0
81	20230622	173000	466551110	8930	8930	8930	8930	0
82	20230622	172900	466551110	8930	8930	8930	8930	0
83	20230622	172800	466551110	8930	8930	8930	8930	0
84	20230622	172700	466551110	8930	8930	8930	8930	0
85	20230622	172600	466551110	8930	8930	8930	8930	0
86	20230622	172500	466551110	8930	8930	8930	8930	0
87	20230622	172400	466551110	8930	8930	8930	8930	0
88	20230622	172300	466551110	8930	8930	8930	8930	0
89	20230622	172200	466551110	8930	8930	8930	8930	0
90	20230622	172100	466551110	8930	8930	8930	8930	0
91	20230622	172000	466551110	8930	8930	8930	8930	0
92	20230622	171900	466551110	8930	8930	8930	8930	4320
93	20230622	171800	466551110	8930	8930	8930	8930	0
94	20230622	171700	466551110	8930	8930	8930	8930	0
95	20230622	171600	466551110	8930	8930	8930	8930	0
96	20230622	171500	466551110	8930	8930	8930	8930	0
97	20230622	171400	466551110	8930	8930	8930	8930	0
98	20230622	171300	466551110	8930	8930	8930	8930	0
99	20230622	171200	466551110	8930	8930	8930	8930	0
100	20230622	171100	466551110	8930	8930	8930	8930	0
101	20230622	171000	466551110	8930	8930	8930	8930	0
102	20230622	170900	466551110	8930	8930	8930	8930	0
103	20230622	170800	466551110	8930	8930	8930	8930	0
104	20230622	170700	466551110	8930	8930	8930	8930	0
105	20230622	170600	466551110	8930	8930	8930	8930	0
106	20230622	170500	466551110	8930	8930	8930	8930	0
107	20230622	170400	466551110	8930	8930	8930	8930	0
108	20230622	170300	466551110	8930	8930	8930	8930	0
109	20230622	170200	466551110	8930	8930	8930	8930	0
110	20230622	170100	466551110	8930	8930	8930	8930	0
111	20230622	170000	466551110	8930	8930	8930	8930	0
112	20230622	165900	466551110	8930	8930	8930	8930	0
113	20230622	165800	466551110	8930	8930	8930	8930	0
114	20230622	165700	466551110	8930	8930	8930	8930	0
115	20230622	165600	466551110	8930	8930	8930	8930	0
116	20230622	165500	466551110	8930	8930	8930	8930	0
117	20230622	165400	466551110	8930	8930	8930	8930	0
118	20230622	165300	466551110	8930	8930	8930	8930	0
119	20230622	165200	466551110	8930	8930	8930	8930	0
120	20230622	165100	466551110	8930	8930	8930	8930	0
121	20230622	165000	466551110	8930	8930	8930	8930	0
122	20230622	164900	466551110	8930	8930	8930	8930	4320
123	20230622	164800	466551110	8930	8930	8930	8930	0
124	20230622	164700	466551110	8930	8930	8930	8930	0
125	20230622	164600	466551110	8930	8930	8930	8930	0
126	20230622	164500	466551110	8930	8930	8930	8930	0
127	20230622	164400	466551110	8930	8930	8930	8930	0
128	20230622	164300	466551110	8930	8930	8930	8930	0
129	20230622	164200	466551110	8930	8930	8930	8930	0
130	20230622	164100	466551110	8930	8930	8930	8930	0
131	20230622	164000	466551110	8930	8930	8930	8930	0
132	20230622	163900	466551110	8930	8930	8930	8930	0
133	20230622	163800	466551110	8930	8930	8930	8930	0
134	20230622	163700	466551110	8930	8930	8930	8930	0
135	20230622	163600	466551110	8930	8930	8930	8930	0
136	20230622	163500	466551110	8930	8930	8930	8930	0
137	20230622	163400	466551110	8930	8930	8930	8930	0
138	20230622	163300	466551110	8930	8930	8930	8930	0
139	20230622	163200	466551110	8930	8930	8930	8930	0
140	20230622	163100	466551110	8930	8930	8930	8930	0
141	20230622	163000	466551110	8930	8930	8930	8930	0
142	20230622	162900	466551110	8930	8930	8930	8930	0
143	20230622	162800	466551110	8930	8930	8930	8930	0
144	20230622	162700	466551110	8930	8930	8930	8930	0
145	20230622	162600	466551110	8930	8930	8930	8930	0
146	20230622	162500	466551110	8930	8930	8930	8930	0
147	20230622	162400	466551110	8930	8930	8930	8930	0
148	20230622	162300	466551110	8930	8930	8930	8930	0
149	20230622	162200	466551110	8930	8930	8930	8930	0
150	20230622	162100	466551110	8930	8930	8930	8930	0
151	20230622	162000	466551110	8930	8930	8930	8930	0
152	20230622	161900	466551110	8930	8930	8930	8930	4320
153	20230622	161800	466551110	8930	8930	8930	8930	0
154	20230622	161700	466551110	8930	8930	8930	8930	0
155	20230622	161600	466551110	8930	8930	8930	8930	0
156	20230622	161500	466551110	8930	8930	8930	8930	0
157	20230622	161400	466551110	8930	8930	8930	8930	0
158	20230622	161300	466551110	8930	8930	8930	8930	0
159	20230622	161200	466551110	8930	8930	8930	8930	0
160	20230622	161100	466551110	8930	8930	8930	8930	0
161	20230622	161000	466551110	8930	8930	8930	8930	0
162	20230622	160900	466551110	8930	8930	8930	8930	0
163	20230622	160800	466551110	8930	8930	8930	8930	0
164	20230622	160700	466551110	8930	8930	8930	8930	0
165	20230622	160600	466551110	8930	8930	8930	8930	0
166	20230622	160500	466551110	8930	8930	8930	8930	0
167	20230622	160400	466551110	8930	8930	8930	8930	0
168	20230622	160300	466551110	8930	8930	8930	8930	0
169	20230622	160200	466551110	8930	8930	8930	8930	0
170	20230622	160100	466551110	8930	8930	8930	8930	0
171	20230622	160000	466551110	8930	8930	8930	8930	0
172	20230622	155900	466551110	8930	8930	8930	8930	0
173	20230622	155800	466551110	8930	8930	8930	8930	0
174	20230622	155700	466551110	8930	8930	8930	8930	0
175	20230622	155600	466551110	8930	8930	8930	8930	0
176	20230622	155500	466551110	8930	8930	8930	8930	0
177	20230622	155400	466551110	8930	8930	8930	8930	0
178	20230622	155300	466551110	8930	8930	8930	8930	0
179	20230622	155200	466551110	8930	8930	8930	8930	0
180	20230622	155100	466551110	8930	8930	8930	8930	0
181	20230622	155000	466551110	8930	8930	8930	8930	0
182	20230622	154900	466551110	8930	8930	8930	8930	4320
183	20230622	154800	466551110	8930	8930	8930	8930	0
184	20230622	154700	466551110	8930	8930	8930	8930	0
185	20230622	154600	466551110	8930	8930	8930	8930	0
186	20230622	154500	466551110	8930	8930	8930	8930	0
187	20230622	154400	466551110	8930	8930	8930	8930	0
188	20230622	154300	466551110	8930	8930	8930	8930	0
189	20230622	154200	466551110	8930	8930	8930	8930	0
190	20230622	154100	466551110	8930	8930	8930	8930	0
191	20230622	154000	466551110	8930	8930	8930	8930	0
192	20230622	153900	466551110	8930	8930	8930	8930	0
193	20230622	153800	466551110	8930	8930	8930	8930	0
194	20230622	153700	466551110	8930	8930	8930	8930	0
195	20230622	153600	466551110	8930	8930	8930	8930	0
196	20230622	153500	466551110	8930	8930	8930	8930	0
197	20230622	153400	466551110	8930	8930	8930	8930	0
198	20230622	153300	466551110	8930	8930	8930	8930	0
199	20230622	153200	466551110	8930	8930	8930	8930	0
200	20230622	153100	466551110	8930	8930	8930	8930	0
201	20230622	153000	466551110	8930	8930	8930	8930	4320
202	20230622	152900	427973510	8830	8830	8830	8830	0
203	20230622	152800	427973510	8830	8830	8830	8830	0
204	20230622	152700	427973510	8830	8830	8830	8830	0
205	20230622	152600	427973510	8830	8830	8830	8830	0
206	20230622	152500	427973510	8830	8830	8830	8830	0
207	20230622	152400	427973510	8830	8830	8830	8830	0
208	20230622	152300	427973510	8830	8830	8830	8830	0
209	20230622	152200	427973510	8830	8830	8830	8830	0
210	20230622	152100	427973510	8830	8830	8830	8830	0
211	20230622	152000	427973510	8830	8830	8830	8830	0
212	20230622	151900	427973510	8830	8820	8830	8820	368
213	20230622	151800	424727610	8820	8820	8830	8820	447
214	20230622	151700	420783930	8830	8840	8840	8830	6
215	20230622	151600	420730910	8840	8830	8840	8830	1154
216	20230622	151500	410540590	8830	8830	8830	8830	50
217	20230622	151400	410099090	8840	8840	8840	8840	10
218	20230622	151300	410010690	8830	8830	8830	8830	1
219	20230622	151200	410001860	8850	8850	8850	8850	20
220	20230622	151100	409824860	8850	8830	8850	8830	26
221	20230622	151000	409595260	8850	8830	8850	8830	15
222	20230622	150900	409462760	8850	8840	8850	8830	921
223	20230622	150800	401328770	8840	8840	8840	8840	25
224	20230622	150700	401107770	8840	8840	8840	8840	601
225	20230622	150600	395794930	8840	8840	8840	8840	0
226	20230622	150500	395794930	8840	8840	8840	8840	0
227	20230622	150400	395794930	8840	8830	8850	8830	102
228	20230622	150300	394893250	8850	8840	8850	8840	26
229	20230622	150200	394663250	8840	8840	8840	8840	572
230	20230622	150100	389606770	8840	8840	8840	8840	7
231	20230622	150000	389544890	8850	8860	8860	8850	11
232	20230622	145900	389447530	8840	8840	8840	8840	14
233	20230622	145800	389323770	8840	8850	8850	8840	961
234	20230622	145700	380826790	8850	8850	8850	8850	1
235	20230622	145600	380817940	8850	8850	8850	8850	0
236	20230622	145500	380817940	8850	8860	8860	8850	80
237	20230622	145400	380109650	8870	8870	8870	8870	0
238	20230622	145300	380109650	8870	8870	8870	8870	0
239	20230622	145200	380109650	8870	8860	8870	8860	2
240	20230622	145100	380091920	8870	8870	8870	8870	300
241	20230622	145000	377430920	8870	8860	8870	8860	202
242	20230622	144900	375641180	8860	8860	8860	8860	27
243	20230622	144800	375401960	8870	8870	8870	8870	2
244	20230622	144700	375384220	8870	8870	8870	8870	0
245	20230622	144600	375384220	8870	8880	8880	8860	5
246	20230622	144500	375339870	8880	8870	8880	8850	115
247	20230622	144400	374321790	8860	8860	8860	8860	112
248	20230622	144300	373329470	8860	8850	8860	8850	275
249	20230622	144200	370895620	8850	8840	8850	8830	507
250	20230622	144100	366418470	8850	8850	8850	8850	22
251	20230622	144000	366223770	8840	8850	8850	8840	643
252	20230622	143900	360539020	8850	8850	8850	8850	100
253	20230622	143800	359654020	8850	8850	8850	8850	0
254	20230622	143700	359654020	8850	8850	8850	8850	1
255	20230622	143600	359645170	8850	8850	8850	8850	0
256	20230622	143500	359645170	8850	8850	8850	8850	0
257	20230622	143400	359645170	8850	8850	8850	8850	151
258	20230622	143300	358308820	8850	8850	8850	8850	100
259	20230622	143200	357423820	8850	8850	8850	8850	0
260	20230622	143100	357423820	8850	8850	8850	8850	1
261	20230622	143000	357414970	8870	8870	8870	8870	309
262	20230622	142900	354674140	8870	8870	8870	8870	1
263	20230622	142800	354665270	8850	8850	8850	8850	1
264	20230622	142700	354656420	8870	8870	8870	8870	31
265	20230622	142600	354381450	8870	8870	8870	8870	19
266	20230622	142500	354212920	8850	8850	8850	8850	1
267	20230622	142400	354204070	8850	8850	8850	8850	50
268	20230622	142300	353761570	8880	8880	8880	8880	0
269	20230622	142200	353761570	8880	8880	8880	8850	21
270	20230622	142100	353575120	8880	8860	8880	8860	232
271	20230622	142000	351515600	8840	8840	8840	8840	60
272	20230622	141900	350985200	8840	8860	8860	8840	19
273	20230622	141800	350816880	8840	8840	8840	8840	0
274	20230622	141700	350816880	8840	8840	8840	8840	2
275	20230622	141600	350799200	8850	8850	8850	8850	20
276	20230622	141500	350622200	8850	8850	8850	8850	506
277	20230622	141400	346144100	8860	8860	8860	8860	1
278	20230622	141300	346135240	8850	8850	8850	8850	1
279	20230622	141200	346126390	8850	8860	8860	8850	42
280	20230622	141100	345754500	8850	8860	8860	8850	91
281	20230622	141000	344948820	8860	8870	8880	8860	201
282	20230622	140900	343164110	8870	8870	8870	8870	0
283	20230622	140800	343164110	8870	8870	8870	8870	19
284	20230622	140700	342995580	8860	8860	8860	8860	1
285	20230622	140600	342986720	8870	8870	8870	8870	0
286	20230622	140500	342986720	8870	8870	8870	8870	18
287	20230622	140400	342827060	8860	8860	8860	8860	1
288	20230622	140300	342818200	8860	8860	8860	8860	0
289	20230622	140200	342818200	8860	8860	8860	8860	0
290	20230622	140100	342818200	8860	8860	8860	8860	2
291	20230622	140000	342800480	8860	8860	8860	8860	0
292	20230622	135900	342800480	8860	8860	8860	8860	1
293	20230622	135800	342791620	8850	8850	8850	8850	1
294	20230622	135700	342782770	8880	8880	8880	8880	19
295	20230622	135600	342614050	8860	8860	8860	8860	0
296	20230622	135500	342614050	8860	8860	8860	8860	1
297	20230622	135400	342605190	8870	8870	8870	8870	19
298	20230622	135300	342436660	8860	8860	8860	8860	0
299	20230622	135200	342436660	8860	8870	8870	8860	84
300	20230622	135100	341691600	8870	8870	8870	8870	0
301	20230622	135000	341691600	8870	8850	8870	8850	22
302	20230622	134900	341496520	8850	8850	8850	8850	1
303	20230622	134800	341487670	8870	8870	8870	8870	63
304	20230622	134700	340928860	8870	8870	8870	8870	19
305	20230622	134600	340760330	8850	8850	8850	8850	1
306	20230622	134500	340751480	8850	8850	8850	8850	0
307	20230622	134400	340751480	8850	8850	8850	8850	0
308	20230622	134300	340751480	8850	8870	8870	8850	20
309	20230622	134200	340574100	8850	8840	8850	8840	2
310	20230622	134100	340556410	8840	8840	8840	8840	1
311	20230622	134000	340547570	8870	8870	8870	8870	19
312	20230622	133900	340379040	8840	8840	8840	8840	0
313	20230622	133800	340379040	8840	8840	8840	8840	1
314	20230622	133700	340370200	8890	8890	8890	8890	0
315	20230622	133600	340370200	8890	8840	8890	8840	30
316	20230622	133500	340104100	8840	8870	8890	8840	3118
317	20230622	133400	312508590	8890	8890	8890	8890	0
318	20230622	133300	312508590	8890	8890	8890	8890	19
319	20230622	133200	312339680	8870	8870	8870	8870	1
320	20230622	133100	312330810	8890	8890	8890	8890	35
321	20230622	133000	312019660	8890	8890	8890	8890	13
322	20230622	132900	311904090	8890	8890	8890	8870	280
323	20230622	132800	309417000	8890	8890	8890	8890	10
324	20230622	132700	309328100	8880	8880	8880	8880	0
325	20230622	132600	309328100	8880	8880	8880	8880	1
326	20230622	132500	309319220	8880	8880	8880	8880	10
327	20230622	132400	309230420	8860	8860	8860	8860	0
328	20230622	132300	309230420	8860	8860	8860	8860	1
329	20230622	132200	309221560	8880	8870	8880	8870	21
330	20230622	132100	309035100	8870	8870	8870	8870	24
331	20230622	132000	308822220	8870	8890	8890	8870	560
332	20230622	131900	303848150	8900	8900	8900	8900	0
333	20230622	131800	303848150	8900	8900	8900	8900	26
334	20230622	131700	303616750	8890	8890	8890	8890	1
335	20230622	131600	303607860	8900	8900	8900	8900	0
336	20230622	131500	303607860	8900	8900	8900	8900	19
337	20230622	131400	303438760	8890	8900	8900	8890	2
338	20230622	131300	303420970	8900	8900	8900	8900	0
339	20230622	131200	303420970	8900	8900	8900	8900	0
340	20230622	131100	303420970	8900	8890	8900	8890	21
341	20230622	131000	303234080	8890	8890	8890	8890	0
342	20230622	130900	303234080	8890	8890	8890	8890	0
343	20230622	130800	303234080	8890	8900	8900	8890	20
344	20230622	130700	303056090	8900	8900	8900	8900	2
345	20230622	130600	303038290	8890	8890	8890	8890	0
346	20230622	130500	303038290	8890	8890	8890	8890	1
347	20230622	130400	303029400	8900	8900	8900	8900	19
348	20230622	130300	302860300	8890	8890	8890	8890	0
349	20230622	130200	302860300	8890	8880	8890	8880	8
350	20230622	130100	302789190	8890	8900	8900	8890	70
351	20230622	130000	302166470	8890	8890	8890	8890	0
352	20230622	125900	302166470	8890	8890	8890	8890	1
353	20230622	125800	302157580	8890	8890	8890	8890	20
354	20230622	125700	301979780	8900	8880	8900	8880	36
355	20230622	125600	301659530	8880	8880	8890	8880	8
356	20230622	125500	301588480	8890	8890	8890	8890	150
357	20230622	125400	300254980	8900	8900	8900	8900	20
358	20230622	125300	300076980	8900	8880	8900	8880	20
359	20230622	125200	299899000	8880	8880	8880	8880	0
360	20230622	125100	299899000	8880	8880	8880	8880	16
361	20230622	125000	299756920	8880	8900	8900	8880	20
362	20230622	124900	299578940	8900	8900	8900	8900	0
363	20230622	124800	299578940	8900	8900	8900	8900	53
364	20230622	124700	299107240	8890	8890	8890	8890	34
365	20230622	124600	298804980	8890	8890	8890	8890	62
366	20230622	124500	298253800	8880	8860	8880	8860	101
367	20230622	124400	297358920	8860	8860	8860	8860	1
368	20230622	124300	297350060	8890	8890	8890	8890	18
369	20230622	124200	297190040	8870	8870	8870	8870	0
370	20230622	124100	297190040	8870	8870	8870	8870	1
371	20230622	124000	297181170	8890	8890	8890	8890	0
372	20230622	123900	297181170	8890	8890	8900	8870	30
373	20230622	123800	296914480	8900	8890	8900	8860	46
374	20230622	123700	296505530	8860	8890	8890	8860	50
375	20230622	123600	296061480	8870	8890	8890	8870	294
376	20230622	123500	293453300	8880	8880	8880	8880	411
377	20230622	123400	289803620	8880	8880	8890	8880	635
378	20230622	123300	284164810	8880	8880	8880	8880	0
379	20230622	123200	284164810	8880	8900	8900	8880	19
380	20230622	123100	283995730	8880	8880	8880	8880	0
381	20230622	123000	283995730	8880	8880	8880	8880	0
382	20230622	122900	283995730	8880	8900	8910	8880	7
383	20230622	122800	283933400	8900	8890	8900	8890	219
384	20230622	122700	281986300	8890	8890	8890	8890	0
385	20230622	122600	281986300	8890	8890	8890	8890	4
386	20230622	122500	281950740	8920	8920	8920	8920	19
387	20230622	122400	281781260	8890	8890	8890	8890	0
388	20230622	122300	281781260	8890	8940	8940	8890	521
389	20230622	122200	277128570	8900	8900	8900	8900	5
390	20230622	122100	277084070	8900	8900	8900	8900	762
391	20230622	122000	270302270	8900	8910	8910	8900	51
392	20230622	121900	269847870	8920	8920	8920	8920	450
393	20230622	121800	265833870	8940	8940	8940	8940	351
394	20230622	121700	262695930	8900	8910	8910	8900	335
395	20230622	121600	259711090	8930	8930	8930	8930	1
396	20230622	121500	259702160	8910	8910	8910	8910	0
397	20230622	121400	259702160	8910	8940	8940	8910	21
398	20230622	121300	259514450	8920	8920	8920	8920	1134
399	20230622	121200	249399170	8920	8920	8920	8920	0
400	20230622	121100	249399170	8920	8940	8940	8920	20
401	20230622	121000	249220390	8940	8940	8940	8940	6
402	20230622	120900	249166750	8920	8920	8920	8920	3
403	20230622	120800	249139990	8920	8920	8920	8920	1
404	20230622	120700	249131070	8940	8940	8940	8940	239
405	20230622	120600	246994410	8920	8920	8940	8920	14
406	20230622	120500	246869320	8940	8940	8940	8940	1
407	20230622	120400	246860380	8920	8940	8940	8920	68
408	20230622	120300	246253260	8920	8920	8920	8920	2
409	20230622	120200	246235420	8950	8950	8950	8950	0
410	20230622	120100	246235420	8950	8950	8950	8950	0
411	20230622	120000	246235420	8950	8920	8950	8920	20
412	20230622	115900	246056450	8920	8920	8920	8920	123
413	20230622	115800	244959290	8920	8920	8920	8920	0
414	20230622	115700	244959290	8920	8930	8930	8920	13
415	20230622	115600	244843220	8930	8930	8930	8930	11
416	20230622	115500	244744990	8930	8930	8930	8930	0
417	20230622	115400	244744990	8930	8930	8930	8930	1
418	20230622	115300	244736060	8950	8950	8950	8950	19
419	20230622	115200	244566010	8950	8950	8950	8950	0
420	20230622	115100	244566010	8950	8930	8950	8930	11
421	20230622	115000	244467580	8950	8950	8950	8950	0
422	20230622	114900	244467580	8950	8950	8950	8950	18
423	20230622	114800	244306480	8920	8920	8920	8920	1
424	20230622	114700	244297560	8950	8950	8950	8950	5
425	20230622	114600	244252810	8950	8950	8950	8950	19
426	20230622	114500	244082760	8920	8920	8920	8920	1
427	20230622	114400	244073840	8950	8950	8950	8950	425
428	20230622	114300	240270090	8930	8930	8930	8930	1
429	20230622	114200	240261160	8950	8920	8950	8920	122
430	20230622	114100	239172310	8920	8920	8920	8920	1
431	20230622	114000	239163390	8950	8950	8950	8950	7
432	20230622	113900	239100740	8950	8950	8950	8920	28
433	20230622	113800	238850170	8950	8950	8950	8950	0
434	20230622	113700	238850170	8950	8950	8950	8920	18
435	20230622	113600	238689340	8920	8920	8920	8920	1
436	20230622	113500	238680420	8950	8950	8950	8950	19
437	20230622	113400	238510370	8920	8920	8920	8920	0
438	20230622	113300	238510370	8920	8920	8920	8920	1
439	20230622	113200	238501450	8960	8960	8960	8960	19
440	20230622	113100	238331210	8960	8960	8960	8960	0
441	20230622	113000	238331210	8960	8930	8960	8930	2
442	20230622	112900	238313320	8960	8960	8960	8960	2
443	20230622	112800	238295400	8960	8960	8960	8960	29
444	20230622	112700	238035560	8920	8920	8920	8920	1
445	20230622	112600	238026640	8960	8960	8960	8960	0
446	20230622	112500	238026640	8960	8960	8960	8960	0
447	20230622	112400	238026640	8960	8960	8960	8920	24
448	20230622	112300	237811640	8910	8910	8910	8910	60
449	20230622	112200	237277040	8910	8910	8910	8910	0
450	20230622	112100	237277040	8910	8970	8970	8910	20
451	20230622	112000	237097700	8970	8970	8970	8970	0
452	20230622	111900	237097700	8970	8970	8970	8970	0
453	20230622	111800	237097700	8970	8960	8970	8900	35
454	20230622	111700	236784130	8960	8960	8960	8960	19
455	20230622	111600	236613890	8980	8980	8980	8980	0
456	20230622	111500	236613890	8980	8970	8980	8900	2044
457	20230622	111400	218398070	8970	8970	8970	8970	66
458	20230622	111300	217806050	8960	8960	8960	8960	0
459	20230622	111200	217806050	8960	8970	8970	8950	19
460	20230622	111100	217635880	8970	8970	8970	8970	3
461	20230622	111000	217608970	8970	8970	8970	8950	217
462	20230622	110900	215666120	8970	8960	8970	8960	4
463	20230622	110800	215630250	8970	8970	8970	8970	0
464	20230622	110700	215630250	8970	8960	8970	8960	19
465	20230622	110600	215460000	8910	8960	8960	8910	3
466	20230622	110500	215433170	8970	8970	8970	8910	1003
467	20230622	110400	206482130	8960	8980	8980	8960	135
468	20230622	110300	205272470	8960	8980	8980	8960	21
469	20230622	110200	205083930	8980	8980	8980	8980	0
470	20230622	110100	205083930	8980	8970	8980	8970	8
471	20230622	110000	205012130	8950	8950	8950	8950	1
472	20230622	105900	205003180	8970	8970	8970	8970	20
473	20230622	105800	204823780	8930	8960	8960	8930	2000
474	20230622	105700	186953620	8960	8980	8980	8960	5
475	20230622	105600	186908740	8980	8980	8980	8980	18
476	20230622	105500	186747100	8980	8960	8980	8960	4
477	20230622	105400	186711200	8960	8980	8980	8960	4
478	20230622	105300	186675300	8980	8970	8980	8970	4
479	20230622	105200	186639390	8980	8980	8980	8980	19
480	20230622	105100	186468770	8960	8960	8960	8960	1
481	20230622	105000	186459810	8980	8970	8980	8970	206
482	20230622	104900	184611930	8970	8970	8970	8970	19
483	20230622	104800	184441500	8950	8950	8950	8950	1
484	20230622	104700	184432550	8970	8960	8970	8960	15
485	20230622	104600	184298140	8960	8960	8960	8960	99
486	20230622	104500	183411100	8960	8970	8970	8960	19
487	20230622	104400	183240680	8970	8970	8970	8970	1
488	20230622	104300	183231710	8970	8960	8970	8960	35
489	20230622	104200	182918080	8950	8960	8960	8950	62
490	20230622	104100	182362590	8960	8950	8960	8950	13
491	20230622	104000	182246210	8950	8950	8950	8950	0
492	20230622	103900	182246210	8950	8950	8950	8950	1
493	20230622	103800	182237260	8960	8960	8960	8960	19
494	20230622	103700	182067020	8950	8950	8950	8950	0
495	20230622	103600	182067020	8950	8950	8950	8950	1
496	20230622	103500	182058070	8970	8970	8970	8970	19
497	20230622	103400	181887640	8950	8950	8950	8950	1
498	20230622	103300	181878690	8970	8970	8970	8970	0
499	20230622	103200	181878690	8970	8970	8970	8970	0
500	20230622	103100	181878690	8970	8940	8970	8940	21
501	20230622	103000	181690350	8970	8950	8970	8950	724
502	20230622	102900	175210020	8950	8950	8950	8950	12
503	20230622	102800	175102620	8940	8940	8940	8940	1
504	20230622	102700	175093680	8950	8950	8950	8950	19
505	20230622	102600	174923630	8950	8950	8950	8950	0
506	20230622	102500	174923630	8950	8940	8950	8940	295
507	20230622	102400	172284890	8940	8950	8950	8940	23
508	20230622	102300	172079080	8940	8940	8940	8940	0
509	20230622	102200	172079080	8940	8940	8940	8940	1
510	20230622	102100	172070140	8950	8950	8950	8950	0
511	20230622	102000	172070140	8950	8950	8950	8950	21
512	20230622	101900	171882190	8940	8940	8940	8940	1
513	20230622	101800	171873250	8950	8950	8950	8950	0
514	20230622	101700	171873250	8950	8950	8950	8950	751
515	20230622	101600	165151800	8950	8950	8950	8950	1
516	20230622	101500	165142850	8970	8970	8970	8970	3
517	20230622	101400	165115940	8970	8960	8970	8950	96
518	20230622	101300	164255710	8970	8950	8970	8950	48
519	20230622	101200	163825450	8960	8960	8960	8950	110
520	20230622	101100	162839930	8950	8950	8950	8950	73
521	20230622	101000	162186580	8950	8970	8970	8930	41
522	20230622	100900	161819070	8960	8960	8960	8960	131
523	20230622	100800	160645310	8930	8930	8930	8930	0
524	20230622	100700	160645310	8930	8930	8930	8930	1
525	20230622	100600	160636380	8970	8970	8970	8970	21
526	20230622	100500	160448010	8930	8930	8930	8930	0
527	20230622	100400	160448010	8930	8930	8930	8930	1217
528	20230622	100300	149580200	8970	8950	8970	8950	226
529	20230622	100200	147556890	8930	8930	8930	8930	0
530	20230622	100100	147556890	8930	8930	8930	8930	1
531	20230622	100000	147547960	8970	8970	8970	8970	0
532	20230622	095900	147547960	8970	8970	8970	8970	19
533	20230622	095800	147377530	8940	8940	8940	8940	1
534	20230622	095700	147368590	8970	8970	8970	8970	3
535	20230622	095600	147341680	8970	8970	8970	8970	0
536	20230622	095500	147341680	8970	8950	8970	8930	23
537	20230622	095400	147135470	8970	8970	8970	8970	0
538	20230622	095300	147135470	8970	8970	8970	8970	0
539	20230622	095200	147135470	8970	8940	8970	8930	395
540	20230622	095100	143604060	8970	8950	8970	8940	78
541	20230622	095000	142906490	8970	8970	8970	8970	12
542	20230622	094900	142798850	8970	8990	8990	8940	35
543	20230622	094800	142485210	8990	8970	8990	8950	262
544	20230622	094700	140134900	8940	8950	8950	8940	341
545	20230622	094600	137085850	8980	8950	8980	8950	9
546	20230622	094500	137005110	8980	8980	8980	8980	10
547	20230622	094400	136915310	8980	8960	8980	8960	144
548	20230622	094300	135624900	8970	8970	8970	8970	1
549	20230622	094200	135615930	8990	8990	8990	8990	4
550	20230622	094100	135579970	8990	8970	8990	8970	10
551	20230622	094000	135490170	8970	8990	9000	8970	17
552	20230622	093900	135337450	8990	8980	9000	8960	2920
553	20230622	093800	109059810	8980	8950	8980	8940	26
554	20230622	093700	108827240	8940	8960	8960	8940	15
555	20230622	093600	108692860	8970	8970	8970	8970	0
556	20230622	093500	108692860	8970	8970	8970	8970	1
557	20230622	093400	108683890	8930	8950	8980	8930	13
558	20230622	093300	108567370	8930	8940	8940	8930	196
559	20230622	093200	106815330	8930	8930	8930	8930	0
560	20230622	093100	106815330	8930	8940	8940	8930	476
561	20230622	093000	102559990	8940	8930	8940	8930	1733
562	20230622	092900	87084290	8930	8930	8930	8930	61
563	20230622	092800	86539560	8930	8950	8960	8930	932
564	20230622	092700	78207780	8940	8940	8940	8940	0
565	20230622	092600	78207780	8940	8940	8940	8940	0
566	20230622	092500	78207780	8940	8960	8960	8940	2
567	20230622	092400	78189880	8940	8940	8940	8940	51
568	20230622	092300	77733940	8960	8970	8970	8960	16
569	20230622	092200	77590570	8950	8970	8970	8950	119
570	20230622	092100	76523490	8970	8970	8970	8970	2
571	20230622	092000	76505550	8970	8950	8970	8950	360
572	20230622	091900	73282370	8950	8960	8960	8950	31
573	20230622	091800	73004650	8960	8940	8960	8940	164
574	20230622	091700	71536950	8950	8950	8950	8950	1
575	20230622	091600	71528000	8940	8930	8940	8930	536
576	20230622	091500	66737890	8930	8930	8930	8930	116
577	20230622	091400	65702010	8920	8900	8920	8900	113
578	20230622	091300	64694250	8870	8890	8920	8870	520
579	20230622	091200	60066850	8890	8890	8910	8890	51
580	20230622	091100	59613150	8890	8880	8890	8880	122
581	20230622	091000	58528590	8880	8900	8920	8870	196
582	20230622	090900	56784270	8910	8910	8910	8910	1
583	20230622	090800	56775360	8910	8910	8910	8910	0
584	20230622	090700	56775360	8910	8930	8930	8910	101
585	20230622	090600	55873450	8930	8920	8930	8920	152
586	20230622	090500	54517590	8900	8880	8900	8880	544
587	20230622	090400	49678610	8880	8870	8880	8830	169
588	20230622	090300	48178740	8870	8870	8870	8870	1000
589	20230622	090200	39308740	8870	8820	8870	8820	218
590	20230622	090100	37384480	8820	8850	8850	8820	101
591	20230622	090000	36493600	8800	8800	8800	8800	4147