KissMeData/049480/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205400	470676980	2860	2860	2860	2860	4985
3	20230623	205300	470676980	2860	2860	2860	2860	0
4	20230623	205200	470676980	2860	2860	2860	2860	0
5	20230623	205100	470676980	2860	2860	2860	2860	0
6	20230623	205000	470676980	2860	2860	2860	2860	0
7	20230623	204900	470676980	2860	2860	2860	2860	0
8	20230623	204800	470676980	2860	2860	2860	2860	0
9	20230623	204700	470676980	2860	2860	2860	2860	0
10	20230623	204600	470676980	2860	2860	2860	2860	0
11	20230623	204500	470676980	2860	2860	2860	2860	0
12	20230623	204400	470676980	2860	2860	2860	2860	0
13	20230623	204300	470676980	2860	2860	2860	2860	0
14	20230623	204200	470676980	2860	2860	2860	2860	0
15	20230623	204100	470676980	2860	2860	2860	2860	0
16	20230623	204000	470676980	2860	2860	2860	2860	0
17	20230623	203900	470676980	2860	2860	2860	2860	0
18	20230623	203800	470676980	2860	2860	2860	2860	0
19	20230623	203700	470676980	2860	2860	2860	2860	0
20	20230623	203600	470676980	2860	2860	2860	2860	0
21	20230623	203500	470676980	2860	2860	2860	2860	0
22	20230623	203400	470676980	2860	2860	2860	2860	0
23	20230623	203300	470676980	2860	2860	2860	2860	0
24	20230623	203200	470676980	2860	2860	2860	2860	0
25	20230623	203100	470676980	2860	2860	2860	2860	0
26	20230623	203000	470676980	2860	2860	2860	2860	0
27	20230623	202900	470676980	2860	2860	2860	2860	0
28	20230623	202800	470676980	2860	2860	2860	2860	0
29	20230623	202700	470676980	2860	2860	2860	2860	0
30	20230623	202600	470676980	2860	2860	2860	2860	0
31	20230623	202500	470676980	2860	2860	2860	2860	0
32	20230623	202400	470676980	2860	2860	2860	2860	4985
33	20230623	202300	470676980	2860	2860	2860	2860	0
34	20230623	202200	470676980	2860	2860	2860	2860	0
35	20230623	202100	470676980	2860	2860	2860	2860	0
36	20230623	202000	470676980	2860	2860	2860	2860	0
37	20230623	201900	470676980	2860	2860	2860	2860	0
38	20230623	201800	470676980	2860	2860	2860	2860	0
39	20230623	201700	470676980	2860	2860	2860	2860	0
40	20230623	201600	470676980	2860	2860	2860	2860	0
41	20230623	201500	470676980	2860	2860	2860	2860	0
42	20230623	201400	470676980	2860	2860	2860	2860	0
43	20230623	201300	470676980	2860	2860	2860	2860	0
44	20230623	201200	470676980	2860	2860	2860	2860	0
45	20230623	201100	470676980	2860	2860	2860	2860	0
46	20230623	201000	470676980	2860	2860	2860	2860	0
47	20230623	200900	470676980	2860	2860	2860	2860	0
48	20230623	200800	470676980	2860	2860	2860	2860	0
49	20230623	200700	470676980	2860	2860	2860	2860	0
50	20230623	200600	470676980	2860	2860	2860	2860	0
51	20230623	200500	470676980	2860	2860	2860	2860	0
52	20230623	200400	470676980	2860	2860	2860	2860	0
53	20230623	200300	470676980	2860	2860	2860	2860	0
54	20230623	200200	470676980	2860	2860	2860	2860	0
55	20230623	200100	470676980	2860	2860	2860	2860	0
56	20230623	200000	470676980	2860	2860	2860	2860	0
57	20230623	195900	470676980	2860	2860	2860	2860	0
58	20230623	195800	470676980	2860	2860	2860	2860	0
59	20230623	195700	470676980	2860	2860	2860	2860	0
60	20230623	195600	470676980	2860	2860	2860	2860	0
61	20230623	195500	470676980	2860	2860	2860	2860	0
62	20230623	195400	470676980	2860	2860	2860	2860	4985
63	20230623	195300	470676980	2860	2860	2860	2860	0
64	20230623	195200	470676980	2860	2860	2860	2860	0
65	20230623	195100	470676980	2860	2860	2860	2860	0
66	20230623	195000	470676980	2860	2860	2860	2860	0
67	20230623	194900	470676980	2860	2860	2860	2860	0
68	20230623	194800	470676980	2860	2860	2860	2860	0
69	20230623	194700	470676980	2860	2860	2860	2860	0
70	20230623	194600	470676980	2860	2860	2860	2860	0
71	20230623	194500	470676980	2860	2860	2860	2860	0
72	20230623	194400	470676980	2860	2860	2860	2860	0
73	20230623	194300	470676980	2860	2860	2860	2860	0
74	20230623	194200	470676980	2860	2860	2860	2860	0
75	20230623	194100	470676980	2860	2860	2860	2860	0
76	20230623	194000	470676980	2860	2860	2860	2860	0
77	20230623	193900	470676980	2860	2860	2860	2860	0
78	20230623	193800	470676980	2860	2860	2860	2860	0
79	20230623	193700	470676980	2860	2860	2860	2860	0
80	20230623	193600	470676980	2860	2860	2860	2860	0
81	20230623	193500	470676980	2860	2860	2860	2860	0
82	20230623	193400	470676980	2860	2860	2860	2860	0
83	20230623	193300	470676980	2860	2860	2860	2860	0
84	20230623	193200	470676980	2860	2860	2860	2860	0
85	20230623	193100	470676980	2860	2860	2860	2860	0
86	20230623	193000	470676980	2860	2860	2860	2860	0
87	20230623	192900	470676980	2860	2860	2860	2860	0
88	20230623	192800	470676980	2860	2860	2860	2860	0
89	20230623	192700	470676980	2860	2860	2860	2860	0
90	20230623	192600	470676980	2860	2860	2860	2860	0
91	20230623	192500	470676980	2860	2860	2860	2860	0
92	20230623	192400	470676980	2860	2860	2860	2860	4985
93	20230623	192300	470676980	2860	2860	2860	2860	0
94	20230623	192200	470676980	2860	2860	2860	2860	0
95	20230623	192100	470676980	2860	2860	2860	2860	0
96	20230623	192000	470676980	2860	2860	2860	2860	0
97	20230623	191900	470676980	2860	2860	2860	2860	0
98	20230623	191800	470676980	2860	2860	2860	2860	0
99	20230623	191700	470676980	2860	2860	2860	2860	0
100	20230623	191600	470676980	2860	2860	2860	2860	0
101	20230623	191500	470676980	2860	2860	2860	2860	0
102	20230623	191400	470676980	2860	2860	2860	2860	0
103	20230623	191300	470676980	2860	2860	2860	2860	0
104	20230623	191200	470676980	2860	2860	2860	2860	0
105	20230623	191100	470676980	2860	2860	2860	2860	0
106	20230623	191000	470676980	2860	2860	2860	2860	0
107	20230623	190900	470676980	2860	2860	2860	2860	0
108	20230623	190800	470676980	2860	2860	2860	2860	0
109	20230623	190700	470676980	2860	2860	2860	2860	0
110	20230623	190600	470676980	2860	2860	2860	2860	0
111	20230623	190500	470676980	2860	2860	2860	2860	0
112	20230623	190400	470676980	2860	2860	2860	2860	0
113	20230623	190300	470676980	2860	2860	2860	2860	0
114	20230623	190200	470676980	2860	2860	2860	2860	0
115	20230623	190100	470676980	2860	2860	2860	2860	0
116	20230623	190000	470676980	2860	2860	2860	2860	0
117	20230623	185900	470676980	2860	2860	2860	2860	0
118	20230623	185800	470676980	2860	2860	2860	2860	0
119	20230623	185700	470676980	2860	2860	2860	2860	0
120	20230623	185600	470676980	2860	2860	2860	2860	0
121	20230623	185500	470676980	2860	2860	2860	2860	0
122	20230623	185400	470676980	2860	2860	2860	2860	4985
123	20230623	185300	470676980	2860	2860	2860	2860	0
124	20230623	185200	470676980	2860	2860	2860	2860	0
125	20230623	185100	470676980	2860	2860	2860	2860	0
126	20230623	185000	470676980	2860	2860	2860	2860	0
127	20230623	184900	470676980	2860	2860	2860	2860	0
128	20230623	184800	470676980	2860	2860	2860	2860	0
129	20230623	184700	470676980	2860	2860	2860	2860	0
130	20230623	184600	470676980	2860	2860	2860	2860	0
131	20230623	184500	470676980	2860	2860	2860	2860	0
132	20230623	184400	470676980	2860	2860	2860	2860	0
133	20230623	184300	470676980	2860	2860	2860	2860	0
134	20230623	184200	470676980	2860	2860	2860	2860	0
135	20230623	184100	470676980	2860	2860	2860	2860	0
136	20230623	184000	470676980	2860	2860	2860	2860	0
137	20230623	183900	470676980	2860	2860	2860	2860	0
138	20230623	183800	470676980	2860	2860	2860	2860	0
139	20230623	183700	470676980	2860	2860	2860	2860	0
140	20230623	183600	470676980	2860	2860	2860	2860	0
141	20230623	183500	470676980	2860	2860	2860	2860	0
142	20230623	183400	470676980	2860	2860	2860	2860	0
143	20230623	183300	470676980	2860	2860	2860	2860	0
144	20230623	183200	470676980	2860	2860	2860	2860	0
145	20230623	183100	470676980	2860	2860	2860	2860	0
146	20230623	183000	470676980	2860	2860	2860	2860	0
147	20230623	182900	470676980	2860	2860	2860	2860	0
148	20230623	182800	470676980	2860	2860	2860	2860	0
149	20230623	182700	470676980	2860	2860	2860	2860	0
150	20230623	182600	470676980	2860	2860	2860	2860	0
151	20230623	182500	470676980	2860	2860	2860	2860	0
152	20230623	182400	470676980	2860	2860	2860	2860	4985
153	20230623	182300	470676980	2860	2860	2860	2860	0
154	20230623	182200	470676980	2860	2860	2860	2860	0
155	20230623	182100	470676980	2860	2860	2860	2860	0
156	20230623	182000	470676980	2860	2860	2860	2860	0
157	20230623	181900	470676980	2860	2860	2860	2860	0
158	20230623	181800	470676980	2860	2860	2860	2860	0
159	20230623	181700	470676980	2860	2860	2860	2860	0
160	20230623	181600	470676980	2860	2860	2860	2860	0
161	20230623	181500	470676980	2860	2860	2860	2860	0
162	20230623	181400	470676980	2860	2860	2860	2860	0
163	20230623	181300	470676980	2860	2860	2860	2860	0
164	20230623	181200	470676980	2860	2860	2860	2860	0
165	20230623	181100	470676980	2860	2860	2860	2860	0
166	20230623	181000	470676980	2860	2860	2860	2860	0
167	20230623	180900	470676980	2860	2860	2860	2860	0
168	20230623	180800	470676980	2860	2860	2860	2860	0
169	20230623	180700	470676980	2860	2860	2860	2860	0
170	20230623	180600	470676980	2860	2860	2860	2860	0
171	20230623	180500	470676980	2860	2860	2860	2860	0
172	20230623	180400	470676980	2860	2860	2860	2860	0
173	20230623	180300	470676980	2860	2860	2860	2860	0
174	20230623	180200	470676980	2860	2860	2860	2860	0
175	20230623	180100	470676980	2860	2860	2860	2860	0
176	20230623	180000	470676980	2860	2860	2860	2860	0
177	20230623	175900	470676980	2860	2860	2860	2860	0
178	20230623	175800	470676980	2860	2860	2860	2860	0
179	20230623	175700	470676980	2860	2860	2860	2860	0
180	20230623	175600	470676980	2860	2860	2860	2860	0
181	20230623	175500	470676980	2860	2860	2860	2860	0
182	20230623	175400	470676980	2860	2860	2860	2860	4985
183	20230623	175300	470676980	2860	2860	2860	2860	0
184	20230623	175200	470676980	2860	2860	2860	2860	0
185	20230623	175100	470676980	2860	2860	2860	2860	0
186	20230623	175000	470676980	2860	2860	2860	2860	0
187	20230623	174900	470676980	2860	2860	2860	2860	0
188	20230623	174800	470676980	2860	2860	2860	2860	0
189	20230623	174700	470676980	2860	2860	2860	2860	0
190	20230623	174600	470676980	2860	2860	2860	2860	0
191	20230623	174500	470676980	2860	2860	2860	2860	0
192	20230623	174400	470676980	2860	2860	2860	2860	0
193	20230623	174300	470676980	2860	2860	2860	2860	0
194	20230623	174200	470676980	2860	2860	2860	2860	0
195	20230623	174100	470676980	2860	2860	2860	2860	0
196	20230623	174000	470676980	2860	2860	2860	2860	0
197	20230623	173900	470676980	2860	2860	2860	2860	0
198	20230623	173800	470676980	2860	2860	2860	2860	0
199	20230623	173700	470676980	2860	2860	2860	2860	0
200	20230623	173600	470676980	2860	2860	2860	2860	0
201	20230623	173500	470676980	2860	2860	2860	2860	0
202	20230623	173400	470676980	2860	2860	2860	2860	0
203	20230623	173300	470676980	2860	2860	2860	2860	0
204	20230623	173200	470676980	2860	2860	2860	2860	0
205	20230623	173100	470676980	2860	2860	2860	2860	0
206	20230623	173000	470676980	2860	2860	2860	2860	0
207	20230623	172900	470676980	2860	2860	2860	2860	0
208	20230623	172800	470676980	2860	2860	2860	2860	0
209	20230623	172700	470676980	2860	2860	2860	2860	0
210	20230623	172600	470676980	2860	2860	2860	2860	0
211	20230623	172500	470676980	2860	2860	2860	2860	0
212	20230623	172400	470676980	2860	2860	2860	2860	4985
213	20230623	172300	470676980	2860	2860	2860	2860	0
214	20230623	172200	470676980	2860	2860	2860	2860	0
215	20230623	172100	470676980	2860	2860	2860	2860	0
216	20230623	172000	470676980	2860	2860	2860	2860	0
217	20230623	171900	470676980	2860	2860	2860	2860	0
218	20230623	171800	470676980	2860	2860	2860	2860	0
219	20230623	171700	470676980	2860	2860	2860	2860	0
220	20230623	171600	470676980	2860	2860	2860	2860	0
221	20230623	171500	470676980	2860	2860	2860	2860	0
222	20230623	171400	470676980	2860	2860	2860	2860	0
223	20230623	171300	470676980	2860	2860	2860	2860	0
224	20230623	171200	470676980	2860	2860	2860	2860	0
225	20230623	171100	470676980	2860	2860	2860	2860	0
226	20230623	171000	470676980	2860	2860	2860	2860	0
227	20230623	170900	470676980	2860	2860	2860	2860	0
228	20230623	170800	470676980	2860	2860	2860	2860	0
229	20230623	170700	470676980	2860	2860	2860	2860	0
230	20230623	170600	470676980	2860	2860	2860	2860	0
231	20230623	170500	470676980	2860	2860	2860	2860	0
232	20230623	170400	470676980	2860	2860	2860	2860	0
233	20230623	170300	470676980	2860	2860	2860	2860	0
234	20230623	170200	470676980	2860	2860	2860	2860	0
235	20230623	170100	470676980	2860	2860	2860	2860	0
236	20230623	170000	470676980	2860	2860	2860	2860	0
237	20230623	165900	470676980	2860	2860	2860	2860	0
238	20230623	165800	470676980	2860	2860	2860	2860	0
239	20230623	165700	470676980	2860	2860	2860	2860	0
240	20230623	165600	470676980	2860	2860	2860	2860	0
241	20230623	165500	470676980	2860	2860	2860	2860	0
242	20230623	165400	470676980	2860	2860	2860	2860	4985
243	20230623	165300	470676980	2860	2860	2860	2860	0
244	20230623	165200	470676980	2860	2860	2860	2860	0
245	20230623	165100	470676980	2860	2860	2860	2860	0
246	20230623	165000	470676980	2860	2860	2860	2860	0
247	20230623	164900	470676980	2860	2860	2860	2860	0
248	20230623	164800	470676980	2860	2860	2860	2860	0
249	20230623	164700	470676980	2860	2860	2860	2860	0
250	20230623	164600	470676980	2860	2860	2860	2860	0
251	20230623	164500	470676980	2860	2860	2860	2860	0
252	20230623	164400	470676980	2860	2860	2860	2860	0
253	20230623	164300	470676980	2860	2860	2860	2860	0
254	20230623	164200	470676980	2860	2860	2860	2860	0
255	20230623	164100	470676980	2860	2860	2860	2860	0
256	20230623	164000	470676980	2860	2860	2860	2860	0
257	20230623	163900	470676980	2860	2860	2860	2860	0
258	20230623	163800	470676980	2860	2860	2860	2860	0
259	20230623	163700	470676980	2860	2860	2860	2860	0
260	20230623	163600	470676980	2860	2860	2860	2860	0
261	20230623	163500	470676980	2860	2860	2860	2860	0
262	20230623	163400	470676980	2860	2860	2860	2860	0
263	20230623	163300	470676980	2860	2860	2860	2860	0
264	20230623	163200	470676980	2860	2860	2860	2860	0
265	20230623	163100	470676980	2860	2860	2860	2860	0
266	20230623	163000	470676980	2860	2860	2860	2860	0
267	20230623	162900	470676980	2860	2860	2860	2860	0
268	20230623	162800	470676980	2860	2860	2860	2860	0
269	20230623	162700	470676980	2860	2860	2860	2860	0
270	20230623	162600	470676980	2860	2860	2860	2860	0
271	20230623	162500	470676980	2860	2860	2860	2860	0
272	20230623	162400	470676980	2860	2860	2860	2860	4985
273	20230623	162300	470676980	2860	2860	2860	2860	0
274	20230623	162200	470676980	2860	2860	2860	2860	0
275	20230623	162100	470676980	2860	2860	2860	2860	0
276	20230623	162000	470676980	2860	2860	2860	2860	0
277	20230623	161900	470676980	2860	2860	2860	2860	0
278	20230623	161800	470676980	2860	2860	2860	2860	0
279	20230623	161700	470676980	2860	2860	2860	2860	0
280	20230623	161600	470676980	2860	2860	2860	2860	0
281	20230623	161500	470676980	2860	2860	2860	2860	0
282	20230623	161400	470676980	2860	2860	2860	2860	0
283	20230623	161300	470676980	2860	2860	2860	2860	0
284	20230623	161200	470676980	2860	2860	2860	2860	0
285	20230623	161100	470676980	2860	2860	2860	2860	0
286	20230623	161000	470676980	2860	2860	2860	2860	0
287	20230623	160900	470676980	2860	2860	2860	2860	0
288	20230623	160800	470676980	2860	2860	2860	2860	0
289	20230623	160700	470676980	2860	2860	2860	2860	0
290	20230623	160600	470676980	2860	2860	2860	2860	0
291	20230623	160500	470676980	2860	2860	2860	2860	0
292	20230623	160400	470676980	2860	2860	2860	2860	0
293	20230623	160300	470676980	2860	2860	2860	2860	0
294	20230623	160200	470676980	2860	2860	2860	2860	0
295	20230623	160100	470676980	2860	2860	2860	2860	0
296	20230623	160000	470676980	2860	2860	2860	2860	0
297	20230623	155900	470676980	2860	2860	2860	2860	0
298	20230623	155800	470676980	2860	2860	2860	2860	0
299	20230623	155700	470676980	2860	2860	2860	2860	0
300	20230623	155600	470676980	2860	2860	2860	2860	0
301	20230623	155500	470676980	2860	2860	2860	2860	0
302	20230623	155400	470676980	2860	2860	2860	2860	4985
303	20230623	155300	470676980	2860	2860	2860	2860	0
304	20230623	155200	470676980	2860	2860	2860	2860	0
305	20230623	155100	470676980	2860	2860	2860	2860	0
306	20230623	155000	470676980	2860	2860	2860	2860	0
307	20230623	154900	470676980	2860	2860	2860	2860	0
308	20230623	154800	470676980	2860	2860	2860	2860	0
309	20230623	154700	470676980	2860	2860	2860	2860	0
310	20230623	154600	470676980	2860	2860	2860	2860	0
311	20230623	154500	470676980	2860	2860	2860	2860	0
312	20230623	154400	470676980	2860	2860	2860	2860	0
313	20230623	154300	470676980	2860	2860	2860	2860	0
314	20230623	154200	470676980	2860	2860	2860	2860	0
315	20230623	154100	470676980	2860	2860	2860	2860	0
316	20230623	154000	470676980	2860	2860	2860	2860	0
317	20230623	153900	470676980	2860	2860	2860	2860	0
318	20230623	153800	470676980	2860	2860	2860	2860	0
319	20230623	153700	470676980	2860	2860	2860	2860	0
320	20230623	153600	470676980	2860	2860	2860	2860	0
321	20230623	153500	470676980	2860	2860	2860	2860	0
322	20230623	153400	470676980	2860	2860	2860	2860	0
323	20230623	153300	470676980	2860	2860	2860	2860	0
324	20230623	153200	470676980	2860	2860	2860	2860	0
325	20230623	153100	470676980	2860	2860	2860	2860	0
326	20230623	153000	470676980	2860	2860	2860	2860	4985
327	20230623	152900	456419880	2860	2860	2860	2860	0
328	20230623	152800	456419880	2860	2860	2860	2860	0
329	20230623	152700	456419880	2860	2860	2860	2860	0
330	20230623	152600	456419880	2860	2860	2860	2860	0
331	20230623	152500	456419880	2860	2860	2860	2860	0
332	20230623	152400	456419880	2860	2860	2860	2860	0
333	20230623	152300	456419880	2860	2860	2860	2860	0
334	20230623	152200	456419880	2860	2860	2860	2860	0
335	20230623	152100	456419880	2860	2860	2860	2860	0
336	20230623	152000	456419880	2860	2860	2860	2860	0
337	20230623	151900	456419880	2860	2855	2860	2855	613
338	20230623	151800	454668230	2860	2855	2860	2855	432
339	20230623	151700	453434370	2860	2855	2860	2855	5
340	20230623	151600	453420090	2860	2855	2860	2855	506
341	20230623	151500	451975455	2855	2850	2855	2850	454
342	20230623	151400	450680885	2850	2855	2855	2850	1831
343	20230623	151300	445462505	2855	2855	2855	2855	0
344	20230623	151200	445462505	2855	2855	2855	2855	94
345	20230623	151100	445194135	2850	2850	2850	2850	723
346	20230623	151000	443133585	2855	2850	2855	2850	629
347	20230623	150900	441340435	2855	2855	2855	2855	4
348	20230623	150800	441329015	2855	2855	2855	2855	31
349	20230623	150700	441240510	2850	2850	2850	2850	150
350	20230623	150600	440813010	2850	2850	2850	2850	111
351	20230623	150500	440496660	2850	2850	2850	2850	0
352	20230623	150400	440496660	2850	2850	2850	2850	0
353	20230623	150300	440496660	2850	2850	2850	2850	983
354	20230623	150200	437695110	2855	2855	2855	2855	14
355	20230623	150100	437655140	2855	2850	2855	2850	458
356	20230623	150000	436349550	2850	2850	2850	2850	0
357	20230623	145900	436349550	2850	2850	2850	2850	0
358	20230623	145800	436349550	2850	2850	2850	2850	13
359	20230623	145700	436312500	2850	2855	2855	2850	1910
360	20230623	145600	430865000	2855	2855	2855	2855	38
361	20230623	145500	430756510	2860	2860	2860	2860	71
362	20230623	145400	430553450	2860	2860	2860	2860	1
363	20230623	145300	430550590	2860	2860	2860	2860	1
364	20230623	145200	430547730	2855	2855	2855	2855	1059
365	20230623	145100	427524285	2860	2855	2860	2855	2
366	20230623	145000	427518570	2850	2855	2855	2850	215
367	20230623	144900	426904820	2850	2850	2850	2850	416
368	20230623	144800	425719220	2850	2850	2850	2850	1
369	20230623	144700	425716370	2850	2850	2850	2850	30
370	20230623	144600	425630870	2860	2860	2860	2850	894
371	20230623	144500	423082550	2850	2850	2850	2850	25
372	20230623	144400	423011300	2860	2860	2860	2860	0
373	20230623	144300	423011300	2860	2860	2860	2860	33
374	20230623	144200	422916920	2850	2855	2855	2850	2465
375	20230623	144100	415889645	2860	2860	2860	2860	1
376	20230623	144000	415886785	2850	2860	2860	2850	111
377	20230623	143900	415570405	2850	2855	2855	2850	101
378	20230623	143800	415282055	2855	2855	2855	2855	110
379	20230623	143700	414968005	2855	2855	2855	2855	191
380	20230623	143600	414422700	2855	2855	2855	2855	440
381	20230623	143500	413166500	2855	2855	2855	2855	0
382	20230623	143400	413166500	2855	2855	2855	2855	60
383	20230623	143300	412995200	2855	2855	2855	2855	370
384	20230623	143200	411938850	2855	2855	2855	2855	100
385	20230623	143100	411653350	2855	2855	2855	2855	0
386	20230623	143000	411653350	2855	2855	2855	2855	0
387	20230623	142900	411653350	2855	2855	2855	2855	100
388	20230623	142800	411367850	2860	2860	2860	2855	6
389	20230623	142700	411350705	2855	2855	2855	2855	50
390	20230623	142600	411207955	2860	2860	2860	2860	0
391	20230623	142500	411207955	2860	2860	2860	2860	1
392	20230623	142400	411205095	2855	2855	2855	2855	2
393	20230623	142300	411199385	2860	2860	2860	2860	1142
394	20230623	142200	407933265	2850	2850	2850	2850	0
395	20230623	142100	407933265	2850	2850	2850	2850	0
396	20230623	142000	407933265	2850	2855	2865	2850	2699
397	20230623	141900	400238600	2865	2865	2865	2865	0
398	20230623	141800	400238600	2865	2850	2865	2850	102
399	20230623	141700	399947885	2850	2855	2855	2850	596
400	20230623	141600	398249035	2865	2865	2865	2865	0
401	20230623	141500	398249035	2865	2865	2865	2865	100
402	20230623	141400	397962535	2855	2855	2855	2855	35
403	20230623	141300	397862610	2865	2865	2865	2865	200
404	20230623	141200	397289610	2870	2870	2870	2870	0
405	20230623	141100	397289610	2870	2870	2870	2870	0
406	20230623	141000	397289610	2870	2870	2870	2870	0
407	20230623	140900	397289610	2870	2870	2870	2870	0
408	20230623	140800	397289610	2870	2870	2870	2870	0
409	20230623	140700	397289610	2870	2870	2870	2870	400
410	20230623	140600	396141610	2865	2865	2865	2865	930
411	20230623	140500	393477160	2865	2865	2865	2865	0
412	20230623	140400	393477160	2865	2865	2865	2865	0
413	20230623	140300	393477160	2865	2845	2865	2845	60
414	20230623	140200	393306105	2850	2850	2850	2850	1815
415	20230623	140100	388133355	2855	2860	2860	2855	149
416	20230623	140000	387707460	2870	2870	2870	2870	0
417	20230623	135900	387707460	2870	2870	2870	2870	0
418	20230623	135800	387707460	2870	2865	2870	2865	500
419	20230623	135700	386274415	2870	2870	2870	2870	0
420	20230623	135600	386274415	2870	2870	2870	2870	0
421	20230623	135500	386274415	2870	2870	2870	2870	0
422	20230623	135400	386274415	2870	2870	2870	2870	1
423	20230623	135300	386271545	2850	2855	2855	2850	164
424	20230623	135200	385804140	2870	2870	2870	2870	0
425	20230623	135100	385804140	2870	2870	2870	2870	0
426	20230623	135000	385804140	2870	2870	2870	2870	0
427	20230623	134900	385804140	2870	2870	2870	2870	0
428	20230623	134800	385804140	2870	2870	2870	2870	0
429	20230623	134700	385804140	2870	2855	2870	2855	8
430	20230623	134600	385781245	2855	2855	2855	2855	151
431	20230623	134500	385350140	2850	2850	2850	2850	0
432	20230623	134400	385350140	2850	2850	2850	2850	150
433	20230623	134300	384922640	2850	2845	2850	2845	304
434	20230623	134200	384056760	2850	2850	2850	2850	0
435	20230623	134100	384056760	2850	2850	2850	2850	100
436	20230623	134000	383771760	2850	2850	2850	2850	1
437	20230623	133900	383768910	2845	2845	2845	2845	1188
438	20230623	133800	380389050	2850	2850	2850	2850	300
439	20230623	133700	379534050	2850	2850	2850	2850	412
440	20230623	133600	378359850	2850	2855	2855	2845	3064
441	20230623	133500	369638300	2855	2855	2855	2855	200
442	20230623	133400	369067300	2850	2850	2850	2850	100
443	20230623	133300	368782300	2850	2855	2855	2850	527
444	20230623	133200	367280300	2865	2865	2865	2865	1
445	20230623	133100	367277435	2865	2850	2865	2850	3
446	20230623	133000	367268870	2850	2850	2850	2850	108
447	20230623	132900	366961070	2850	2850	2850	2850	10
448	20230623	132800	366932570	2850	2850	2850	2850	0
449	20230623	132700	366932570	2850	2860	2860	2850	1653
450	20230623	132600	362217360	2865	2865	2865	2865	0
451	20230623	132500	362217360	2865	2865	2865	2865	12
452	20230623	132400	362182980	2870	2870	2870	2870	1
453	20230623	132300	362180110	2860	2865	2870	2860	1122
454	20230623	132200	358966205	2865	2865	2865	2865	7
455	20230623	132100	358946150	2860	2860	2860	2860	0
456	20230623	132000	358946150	2860	2860	2860	2860	0
457	20230623	131900	358946150	2860	2860	2860	2860	200
458	20230623	131800	358374150	2860	2860	2860	2860	700
459	20230623	131700	356372150	2860	2865	2865	2860	752
460	20230623	131600	354217930	2865	2860	2865	2860	101
461	20230623	131500	353929065	2860	2860	2860	2860	100
462	20230623	131400	353643065	2860	2860	2860	2860	0
463	20230623	131300	353643065	2860	2860	2860	2860	0
464	20230623	131200	353643065	2860	2860	2860	2860	0
465	20230623	131100	353643065	2860	2860	2860	2860	50
466	20230623	131000	353500065	2860	2860	2860	2860	0
467	20230623	130900	353500065	2860	2860	2860	2860	1422
468	20230623	130800	349433145	2860	2860	2860	2860	18
469	20230623	130700	349381665	2860	2860	2860	2860	301
470	20230623	130600	348520805	2860	2860	2860	2860	1
471	20230623	130500	348517945	2855	2860	2860	2855	494
472	20230623	130400	347107105	2860	2860	2860	2860	0
473	20230623	130300	347107105	2860	2860	2860	2860	1048
474	20230623	130200	344109825	2860	2860	2860	2860	0
475	20230623	130100	344109825	2860	2860	2860	2860	0
476	20230623	130000	344109825	2860	2860	2860	2860	121
477	20230623	125900	343763765	2855	2855	2855	2855	500
478	20230623	125800	342336265	2860	2860	2860	2860	0
479	20230623	125700	342336265	2860	2860	2860	2860	321
480	20230623	125600	341418205	2865	2865	2865	2865	5
481	20230623	125500	341403880	2865	2865	2865	2865	0
482	20230623	125400	341403880	2865	2865	2865	2865	10
483	20230623	125300	341375230	2865	2860	2865	2860	310
484	20230623	125200	340487190	2860	2860	2860	2860	100
485	20230623	125100	340201190	2860	2860	2860	2860	10
486	20230623	125000	340172590	2860	2860	2860	2860	0
487	20230623	124900	340172590	2860	2860	2860	2860	0
488	20230623	124800	340172590	2860	2860	2860	2860	1
489	20230623	124700	340169730	2860	2860	2860	2860	0
490	20230623	124600	340169730	2860	2860	2860	2860	342
491	20230623	124500	339191610	2860	2860	2860	2860	0
492	20230623	124400	339191610	2860	2860	2860	2860	176
493	20230623	124300	338688250	2860	2860	2860	2860	10
494	20230623	124200	338659650	2855	2855	2855	2855	0
495	20230623	124100	338659650	2855	2855	2855	2855	1
496	20230623	124000	338656795	2860	2860	2860	2860	0
497	20230623	123900	338656795	2860	2860	2860	2860	0
498	20230623	123800	338656795	2860	2860	2860	2860	102
499	20230623	123700	338365075	2860	2860	2860	2860	1
500	20230623	123600	338362215	2855	2855	2855	2855	0
501	20230623	123500	338362215	2855	2855	2855	2855	112
502	20230623	123400	338042455	2860	2860	2860	2860	0
503	20230623	123300	338042455	2860	2860	2860	2860	462
504	20230623	123200	336721135	2860	2860	2860	2860	23
505	20230623	123100	336655355	2865	2865	2865	2865	0
506	20230623	123000	336655355	2865	2865	2865	2865	0
507	20230623	122900	336655355	2865	2865	2865	2865	0
508	20230623	122800	336655355	2865	2865	2865	2865	0
509	20230623	122700	336655355	2865	2865	2865	2865	0
510	20230623	122600	336655355	2865	2850	2865	2850	152
511	20230623	122500	336222125	2850	2850	2850	2850	250
512	20230623	122400	335509625	2850	2850	2850	2850	0
513	20230623	122300	335509625	2850	2850	2850	2850	1
514	20230623	122200	335506775	2865	2865	2865	2865	5
515	20230623	122100	335492450	2845	2855	2855	2845	2000
516	20230623	122000	329791550	2865	2865	2865	2865	0
517	20230623	121900	329791550	2865	2865	2865	2865	10
518	20230623	121800	329762900	2865	2865	2865	2865	0
519	20230623	121700	329762900	2865	2865	2865	2865	20
520	20230623	121600	329705600	2855	2860	2865	2855	721
521	20230623	121500	327643810	2860	2865	2865	2860	2003
522	20230623	121400	321915215	2865	2865	2865	2865	1
523	20230623	121300	321912350	2865	2860	2865	2860	1031
524	20230623	121200	318963685	2860	2860	2860	2860	84
525	20230623	121100	318723445	2855	2855	2855	2855	0
526	20230623	121000	318723445	2855	2855	2855	2855	300
527	20230623	120900	317866945	2855	2855	2855	2855	0
528	20230623	120800	317866945	2855	2855	2855	2855	0
529	20230623	120700	317866945	2855	2855	2855	2855	0
530	20230623	120600	317866945	2855	2855	2855	2855	0
531	20230623	120500	317866945	2855	2855	2855	2855	0
532	20230623	120400	317866945	2855	2855	2855	2850	881
533	20230623	120300	315351700	2855	2855	2855	2855	70
534	20230623	120200	315151850	2855	2855	2855	2855	0
535	20230623	120100	315151850	2855	2855	2855	2855	0
536	20230623	120000	315151850	2855	2855	2855	2855	150
537	20230623	115900	314723600	2855	2855	2855	2855	50
538	20230623	115800	314580850	2855	2855	2855	2855	100
539	20230623	115700	314295350	2850	2850	2850	2850	0
540	20230623	115600	314295350	2850	2850	2850	2850	20
541	20230623	115500	314238350	2850	2850	2850	2850	0
542	20230623	115400	314238350	2850	2850	2850	2850	0
543	20230623	115300	314238350	2850	2855	2855	2850	142
544	20230623	115200	313833150	2855	2855	2855	2855	902
545	20230623	115100	311257940	2850	2850	2850	2850	201
546	20230623	115000	310685090	2855	2855	2855	2855	10
547	20230623	114900	310656540	2855	2855	2855	2855	0
548	20230623	114800	310656540	2855	2850	2855	2850	810
549	20230623	114700	308344290	2850	2850	2850	2850	0
550	20230623	114600	308344290	2850	2850	2850	2850	0
551	20230623	114500	308344290	2850	2850	2850	2850	27
552	20230623	114400	308267340	2850	2850	2850	2850	0
553	20230623	114300	308267340	2850	2850	2850	2850	0
554	20230623	114200	308267340	2850	2850	2850	2850	100
555	20230623	114100	307982340	2850	2850	2850	2850	100
556	20230623	114000	307697340	2855	2850	2855	2850	211
557	20230623	113900	307095935	2850	2850	2850	2850	18
558	20230623	113800	307044635	2855	2855	2855	2855	1
559	20230623	113700	307041780	2850	2850	2850	2850	617
560	20230623	113600	305283330	2855	2855	2855	2855	25
561	20230623	113500	305211955	2855	2855	2855	2855	0
562	20230623	113400	305211955	2855	2855	2855	2855	0
563	20230623	113300	305211955	2855	2855	2855	2855	1
564	20230623	113200	305209100	2845	2855	2855	2845	5
565	20230623	113100	305194855	2855	2855	2855	2855	17
566	20230623	113000	305146320	2850	2855	2855	2850	181
567	20230623	112900	304629970	2855	2855	2855	2855	6
568	20230623	112800	304612840	2850	2850	2850	2850	0
569	20230623	112700	304612840	2850	2850	2850	2850	0
570	20230623	112600	304612840	2850	2850	2850	2850	245
571	20230623	112500	303914590	2850	2850	2850	2850	0
572	20230623	112400	303914590	2850	2850	2850	2850	0
573	20230623	112300	303914590	2850	2850	2850	2850	0
574	20230623	112200	303914590	2850	2850	2850	2850	10
575	20230623	112100	303886090	2850	2850	2850	2850	0
576	20230623	112000	303886090	2850	2850	2850	2850	0
577	20230623	111900	303886090	2850	2850	2850	2850	2044
578	20230623	111800	298060690	2850	2850	2850	2850	100
579	20230623	111700	297775690	2855	2855	2855	2855	0
580	20230623	111600	297775690	2855	2855	2855	2855	0
581	20230623	111500	297775690	2855	2855	2855	2855	0
582	20230623	111400	297775690	2855	2855	2855	2855	0
583	20230623	111300	297775690	2855	2850	2855	2850	152
584	20230623	111200	297342290	2855	2855	2855	2855	2
585	20230623	111100	297336580	2850	2850	2850	2850	43
586	20230623	111000	297214030	2860	2860	2860	2860	200
587	20230623	110900	296642030	2850	2850	2850	2850	531
588	20230623	110800	295128680	2850	2850	2850	2850	200
589	20230623	110700	294558680	2855	2860	2860	2855	443
590	20230623	110600	293293885	2865	2865	2865	2865	0
591	20230623	110500	293293885	2865	2865	2865	2865	0
592	20230623	110400	293293885	2865	2865	2865	2865	1
593	20230623	110300	293291020	2865	2865	2865	2865	1
594	20230623	110200	293288155	2865	2865	2865	2865	4
595	20230623	110100	293276695	2865	2865	2865	2865	69
596	20230623	110000	293079010	2870	2870	2870	2870	138
597	20230623	105900	292682950	2870	2870	2870	2870	3
598	20230623	105800	292674340	2870	2855	2870	2855	36
599	20230623	105700	292571545	2855	2860	2860	2855	150
600	20230623	105600	292142735	2865	2865	2865	2865	7
601	20230623	105500	292122680	2870	2870	2870	2870	11
602	20230623	105400	292091110	2870	2870	2870	2870	0
603	20230623	105300	292091110	2870	2870	2870	2870	0
604	20230623	105200	292091110	2870	2870	2870	2870	2
605	20230623	105100	292085370	2870	2850	2870	2850	1221
606	20230623	105000	288591100	2870	2870	2870	2870	1
607	20230623	104900	288588230	2870	2855	2870	2850	504
608	20230623	104800	287149725	2855	2855	2855	2855	418
609	20230623	104700	285956335	2870	2870	2870	2870	0
610	20230623	104600	285956335	2870	2870	2870	2870	2
611	20230623	104500	285950595	2870	2855	2870	2855	1321
612	20230623	104400	282179080	2850	2860	2860	2850	6842
613	20230623	104300	262658395	2860	2860	2860	2860	1284
614	20230623	104200	258986155	2865	2865	2865	2865	0
615	20230623	104100	258986155	2865	2865	2865	2865	0
616	20230623	104000	258986155	2865	2865	2865	2865	262
617	20230623	103900	258235525	2865	2865	2865	2865	545
618	20230623	103800	256674100	2865	2865	2865	2865	250
619	20230623	103700	255957850	2865	2865	2865	2865	103
620	20230623	103600	255662755	2865	2865	2865	2865	1121
621	20230623	103500	252451090	2880	2880	2880	2880	25
622	20230623	103400	252379090	2880	2870	2880	2865	253
623	20230623	103300	251653440	2880	2880	2880	2880	0
624	20230623	103200	251653440	2880	2875	2880	2875	53
625	20230623	103100	251501060	2880	2880	2880	2880	0
626	20230623	103000	251501060	2880	2880	2880	2880	20
627	20230623	102900	251443460	2880	2880	2880	2880	13
628	20230623	102800	251406020	2875	2875	2875	2875	3
629	20230623	102700	251397395	2885	2885	2885	2885	0
630	20230623	102600	251397395	2885	2885	2885	2885	0
631	20230623	102500	251397395	2885	2870	2885	2870	6
632	20230623	102400	251380100	2870	2870	2870	2870	40
633	20230623	102300	251265300	2870	2870	2870	2870	0
634	20230623	102200	251265300	2870	2870	2870	2870	609
635	20230623	102100	249517470	2885	2870	2885	2870	11
636	20230623	102000	249485885	2870	2870	2870	2870	14
637	20230623	101900	249445705	2890	2885	2890	2885	109
638	20230623	101800	249131195	2890	2890	2890	2890	0
639	20230623	101700	249131195	2890	2890	2890	2890	0
640	20230623	101600	249131195	2890	2890	2890	2890	0
641	20230623	101500	249131195	2890	2885	2890	2885	358
642	20230623	101400	248098360	2870	2870	2870	2870	11
643	20230623	101300	248066790	2875	2875	2875	2875	4
644	20230623	101200	248055290	2885	2885	2885	2885	0
645	20230623	101100	248055290	2885	2870	2890	2870	1118
646	20230623	101000	244846340	2890	2890	2890	2890	100
647	20230623	100900	244557340	2890	2875	2890	2875	343
648	20230623	100800	243571200	2890	2890	2890	2890	15
649	20230623	100700	243527850	2890	2885	2890	2885	5000
650	20230623	100600	229080670	2885	2885	2885	2885	0
651	20230623	100500	229080670	2885	2885	2885	2880	385
652	20230623	100400	227971105	2890	2890	2890	2890	338
653	20230623	100300	226994285	2890	2885	2890	2885	817
654	20230623	100200	224636625	2890	2890	2890	2890	0
655	20230623	100100	224636625	2890	2880	2890	2880	1119
656	20230623	100000	221404060	2890	2875	2890	2875	6
657	20230623	095900	221386780	2875	2875	2890	2875	1152
658	20230623	095800	218066275	2875	2875	2875	2875	12
659	20230623	095700	218031775	2875	2875	2875	2875	0
660	20230623	095600	218031775	2875	2875	2875	2875	10
661	20230623	095500	218003025	2875	2875	2875	2875	10
662	20230623	095400	217974275	2875	2875	2875	2875	191
663	20230623	095300	217425150	2880	2880	2880	2880	1
664	20230623	095200	217422270	2875	2875	2880	2875	6
665	20230623	095100	217405015	2875	2885	2885	2875	2160
666	20230623	095000	211191770	2885	2885	2885	2885	505
667	20230623	094900	209734845	2885	2890	2890	2885	4302
668	20230623	094800	197323520	2890	2885	2895	2885	4141
669	20230623	094700	185338430	2890	2880	2890	2880	3846
670	20230623	094600	174239510	2875	2875	2875	2875	297
671	20230623	094500	173385635	2875	2880	2880	2875	112
672	20230623	094400	173063605	2880	2875	2880	2875	445
673	20230623	094300	171784055	2870	2870	2870	2870	410
674	20230623	094200	170607355	2870	2870	2870	2870	19
675	20230623	094100	170552825	2870	2870	2870	2870	1
676	20230623	094000	170549955	2875	2870	2875	2870	505
677	20230623	093900	169100600	2860	2860	2860	2860	0
678	20230623	093800	169100600	2860	2860	2860	2860	0
679	20230623	093700	169100600	2860	2865	2865	2860	700
680	20230623	093600	167095110	2865	2860	2865	2860	72
681	20230623	093500	166889180	2860	2860	2860	2860	1446
682	20230623	093400	162753620	2860	2860	2860	2860	1
683	20230623	093300	162750760	2855	2855	2855	2855	500
684	20230623	093200	161323260	2860	2860	2860	2860	10
685	20230623	093100	161294660	2860	2860	2860	2860	0
686	20230623	093000	161294660	2860	2860	2860	2860	30
687	20230623	092900	161208860	2860	2860	2860	2860	300
688	20230623	092800	160350860	2860	2855	2860	2850	674
689	20230623	092700	158424810	2845	2845	2845	2845	300
690	20230623	092600	157571310	2860	2855	2860	2845	4697
691	20230623	092500	144186295	2855	2860	2860	2855	1662
692	20230623	092400	139437245	2865	2865	2865	2865	110
693	20230623	092300	139122095	2865	2865	2865	2865	415
694	20230623	092200	137933120	2865	2865	2865	2865	135
695	20230623	092100	137546345	2865	2865	2865	2865	702
696	20230623	092000	135535115	2875	2875	2875	2875	67
697	20230623	091900	135342490	2875	2875	2875	2875	0
698	20230623	091800	135342490	2875	2875	2875	2875	50
699	20230623	091700	135198740	2875	2875	2875	2875	37
700	20230623	091600	135092365	2880	2880	2880	2875	333
701	20230623	091500	134133355	2880	2875	2880	2875	345
702	20230623	091400	133139935	2875	2875	2875	2875	368
703	20230623	091300	132081935	2875	2875	2875	2875	80
704	20230623	091200	131851935	2875	2860	2875	2860	32900
705	20230623	091100	37592685	2855	2865	2865	2855	191
706	20230623	091000	37045480	2865	2865	2865	2865	255
707	20230623	090900	36314905	2865	2855	2865	2855	1848
708	20230623	090800	31033045	2865	2865	2865	2865	2
709	20230623	090700	31027315	2850	2855	2855	2850	1830
710	20230623	090600	25808480	2865	2855	2865	2850	292
711	20230623	090500	24975030	2865	2850	2865	2850	1933
712	20230623	090400	19465965	2850	2860	2860	2850	3072
713	20230623	090300	10690395	2860	2870	2870	2860	15
714	20230623	090200	10647355	2870	2870	2870	2865	552
715	20230623	090100	9063845	2875	2875	2875	2875	1
716	20230623	090000	9060970	2870	2860	2870	2860	3168