KissMeData/056700/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	212900	112090935	2920	2920	2920	2920	1633
3	20230623	212800	112090935	2920	2920	2920	2920	0
4	20230623	212700	112090935	2920	2920	2920	2920	0
5	20230623	212600	112090935	2920	2920	2920	2920	0
6	20230623	212500	112090935	2920	2920	2920	2920	0
7	20230623	212400	112090935	2920	2920	2920	2920	0
8	20230623	212300	112090935	2920	2920	2920	2920	0
9	20230623	212200	112090935	2920	2920	2920	2920	0
10	20230623	212100	112090935	2920	2920	2920	2920	0
11	20230623	212000	112090935	2920	2920	2920	2920	0
12	20230623	211900	112090935	2920	2920	2920	2920	0
13	20230623	211800	112090935	2920	2920	2920	2920	0
14	20230623	211700	112090935	2920	2920	2920	2920	0
15	20230623	211600	112090935	2920	2920	2920	2920	0
16	20230623	211500	112090935	2920	2920	2920	2920	0
17	20230623	211400	112090935	2920	2920	2920	2920	0
18	20230623	211300	112090935	2920	2920	2920	2920	0
19	20230623	211200	112090935	2920	2920	2920	2920	0
20	20230623	211100	112090935	2920	2920	2920	2920	0
21	20230623	211000	112090935	2920	2920	2920	2920	0
22	20230623	210900	112090935	2920	2920	2920	2920	0
23	20230623	210800	112090935	2920	2920	2920	2920	0
24	20230623	210700	112090935	2920	2920	2920	2920	0
25	20230623	210600	112090935	2920	2920	2920	2920	0
26	20230623	210500	112090935	2920	2920	2920	2920	0
27	20230623	210400	112090935	2920	2920	2920	2920	0
28	20230623	210300	112090935	2920	2920	2920	2920	0
29	20230623	210200	112090935	2920	2920	2920	2920	0
30	20230623	210100	112090935	2920	2920	2920	2920	0
31	20230623	210000	112090935	2920	2920	2920	2920	0
32	20230623	205900	112090935	2920	2920	2920	2920	1633
33	20230623	205800	112090935	2920	2920	2920	2920	0
34	20230623	205700	112090935	2920	2920	2920	2920	0
35	20230623	205600	112090935	2920	2920	2920	2920	0
36	20230623	205500	112090935	2920	2920	2920	2920	0
37	20230623	205400	112090935	2920	2920	2920	2920	0
38	20230623	205300	112090935	2920	2920	2920	2920	0
39	20230623	205200	112090935	2920	2920	2920	2920	0
40	20230623	205100	112090935	2920	2920	2920	2920	0
41	20230623	205000	112090935	2920	2920	2920	2920	0
42	20230623	204900	112090935	2920	2920	2920	2920	0
43	20230623	204800	112090935	2920	2920	2920	2920	0
44	20230623	204700	112090935	2920	2920	2920	2920	0
45	20230623	204600	112090935	2920	2920	2920	2920	0
46	20230623	204500	112090935	2920	2920	2920	2920	0
47	20230623	204400	112090935	2920	2920	2920	2920	0
48	20230623	204300	112090935	2920	2920	2920	2920	0
49	20230623	204200	112090935	2920	2920	2920	2920	0
50	20230623	204100	112090935	2920	2920	2920	2920	0
51	20230623	204000	112090935	2920	2920	2920	2920	0
52	20230623	203900	112090935	2920	2920	2920	2920	0
53	20230623	203800	112090935	2920	2920	2920	2920	0
54	20230623	203700	112090935	2920	2920	2920	2920	0
55	20230623	203600	112090935	2920	2920	2920	2920	0
56	20230623	203500	112090935	2920	2920	2920	2920	0
57	20230623	203400	112090935	2920	2920	2920	2920	0
58	20230623	203300	112090935	2920	2920	2920	2920	0
59	20230623	203200	112090935	2920	2920	2920	2920	0
60	20230623	203100	112090935	2920	2920	2920	2920	0
61	20230623	203000	112090935	2920	2920	2920	2920	0
62	20230623	202900	112090935	2920	2920	2920	2920	1633
63	20230623	202800	112090935	2920	2920	2920	2920	0
64	20230623	202700	112090935	2920	2920	2920	2920	0
65	20230623	202600	112090935	2920	2920	2920	2920	0
66	20230623	202500	112090935	2920	2920	2920	2920	0
67	20230623	202400	112090935	2920	2920	2920	2920	0
68	20230623	202300	112090935	2920	2920	2920	2920	0
69	20230623	202200	112090935	2920	2920	2920	2920	0
70	20230623	202100	112090935	2920	2920	2920	2920	0
71	20230623	202000	112090935	2920	2920	2920	2920	0
72	20230623	201900	112090935	2920	2920	2920	2920	0
73	20230623	201800	112090935	2920	2920	2920	2920	0
74	20230623	201700	112090935	2920	2920	2920	2920	0
75	20230623	201600	112090935	2920	2920	2920	2920	0
76	20230623	201500	112090935	2920	2920	2920	2920	0
77	20230623	201400	112090935	2920	2920	2920	2920	0
78	20230623	201300	112090935	2920	2920	2920	2920	0
79	20230623	201200	112090935	2920	2920	2920	2920	0
80	20230623	201100	112090935	2920	2920	2920	2920	0
81	20230623	201000	112090935	2920	2920	2920	2920	0
82	20230623	200900	112090935	2920	2920	2920	2920	0
83	20230623	200800	112090935	2920	2920	2920	2920	0
84	20230623	200700	112090935	2920	2920	2920	2920	0
85	20230623	200600	112090935	2920	2920	2920	2920	0
86	20230623	200500	112090935	2920	2920	2920	2920	0
87	20230623	200400	112090935	2920	2920	2920	2920	0
88	20230623	200300	112090935	2920	2920	2920	2920	0
89	20230623	200200	112090935	2920	2920	2920	2920	0
90	20230623	200100	112090935	2920	2920	2920	2920	0
91	20230623	200000	112090935	2920	2920	2920	2920	0
92	20230623	195900	112090935	2920	2920	2920	2920	1633
93	20230623	195800	112090935	2920	2920	2920	2920	0
94	20230623	195700	112090935	2920	2920	2920	2920	0
95	20230623	195600	112090935	2920	2920	2920	2920	0
96	20230623	195500	112090935	2920	2920	2920	2920	0
97	20230623	195400	112090935	2920	2920	2920	2920	0
98	20230623	195300	112090935	2920	2920	2920	2920	0
99	20230623	195200	112090935	2920	2920	2920	2920	0
100	20230623	195100	112090935	2920	2920	2920	2920	0
101	20230623	195000	112090935	2920	2920	2920	2920	0
102	20230623	194900	112090935	2920	2920	2920	2920	0
103	20230623	194800	112090935	2920	2920	2920	2920	0
104	20230623	194700	112090935	2920	2920	2920	2920	0
105	20230623	194600	112090935	2920	2920	2920	2920	0
106	20230623	194500	112090935	2920	2920	2920	2920	0
107	20230623	194400	112090935	2920	2920	2920	2920	0
108	20230623	194300	112090935	2920	2920	2920	2920	0
109	20230623	194200	112090935	2920	2920	2920	2920	0
110	20230623	194100	112090935	2920	2920	2920	2920	0
111	20230623	194000	112090935	2920	2920	2920	2920	0
112	20230623	193900	112090935	2920	2920	2920	2920	0
113	20230623	193800	112090935	2920	2920	2920	2920	0
114	20230623	193700	112090935	2920	2920	2920	2920	0
115	20230623	193600	112090935	2920	2920	2920	2920	0
116	20230623	193500	112090935	2920	2920	2920	2920	0
117	20230623	193400	112090935	2920	2920	2920	2920	0
118	20230623	193300	112090935	2920	2920	2920	2920	0
119	20230623	193200	112090935	2920	2920	2920	2920	0
120	20230623	193100	112090935	2920	2920	2920	2920	0
121	20230623	193000	112090935	2920	2920	2920	2920	0
122	20230623	192900	112090935	2920	2920	2920	2920	1633
123	20230623	192800	112090935	2920	2920	2920	2920	0
124	20230623	192700	112090935	2920	2920	2920	2920	0
125	20230623	192600	112090935	2920	2920	2920	2920	0
126	20230623	192500	112090935	2920	2920	2920	2920	0
127	20230623	192400	112090935	2920	2920	2920	2920	0
128	20230623	192300	112090935	2920	2920	2920	2920	0
129	20230623	192200	112090935	2920	2920	2920	2920	0
130	20230623	192100	112090935	2920	2920	2920	2920	0
131	20230623	192000	112090935	2920	2920	2920	2920	0
132	20230623	191900	112090935	2920	2920	2920	2920	0
133	20230623	191800	112090935	2920	2920	2920	2920	0
134	20230623	191700	112090935	2920	2920	2920	2920	0
135	20230623	191600	112090935	2920	2920	2920	2920	0
136	20230623	191500	112090935	2920	2920	2920	2920	0
137	20230623	191400	112090935	2920	2920	2920	2920	0
138	20230623	191300	112090935	2920	2920	2920	2920	0
139	20230623	191200	112090935	2920	2920	2920	2920	0
140	20230623	191100	112090935	2920	2920	2920	2920	0
141	20230623	191000	112090935	2920	2920	2920	2920	0
142	20230623	190900	112090935	2920	2920	2920	2920	0
143	20230623	190800	112090935	2920	2920	2920	2920	0
144	20230623	190700	112090935	2920	2920	2920	2920	0
145	20230623	190600	112090935	2920	2920	2920	2920	0
146	20230623	190500	112090935	2920	2920	2920	2920	0
147	20230623	190400	112090935	2920	2920	2920	2920	0
148	20230623	190300	112090935	2920	2920	2920	2920	0
149	20230623	190200	112090935	2920	2920	2920	2920	0
150	20230623	190100	112090935	2920	2920	2920	2920	0
151	20230623	190000	112090935	2920	2920	2920	2920	0
152	20230623	185900	112090935	2920	2920	2920	2920	1633
153	20230623	185800	112090935	2920	2920	2920	2920	0
154	20230623	185700	112090935	2920	2920	2920	2920	0
155	20230623	185600	112090935	2920	2920	2920	2920	0
156	20230623	185500	112090935	2920	2920	2920	2920	0
157	20230623	185400	112090935	2920	2920	2920	2920	0
158	20230623	185300	112090935	2920	2920	2920	2920	0
159	20230623	185200	112090935	2920	2920	2920	2920	0
160	20230623	185100	112090935	2920	2920	2920	2920	0
161	20230623	185000	112090935	2920	2920	2920	2920	0
162	20230623	184900	112090935	2920	2920	2920	2920	0
163	20230623	184800	112090935	2920	2920	2920	2920	0
164	20230623	184700	112090935	2920	2920	2920	2920	0
165	20230623	184600	112090935	2920	2920	2920	2920	0
166	20230623	184500	112090935	2920	2920	2920	2920	0
167	20230623	184400	112090935	2920	2920	2920	2920	0
168	20230623	184300	112090935	2920	2920	2920	2920	0
169	20230623	184200	112090935	2920	2920	2920	2920	0
170	20230623	184100	112090935	2920	2920	2920	2920	0
171	20230623	184000	112090935	2920	2920	2920	2920	0
172	20230623	183900	112090935	2920	2920	2920	2920	0
173	20230623	183800	112090935	2920	2920	2920	2920	0
174	20230623	183700	112090935	2920	2920	2920	2920	0
175	20230623	183600	112090935	2920	2920	2920	2920	0
176	20230623	183500	112090935	2920	2920	2920	2920	0
177	20230623	183400	112090935	2920	2920	2920	2920	0
178	20230623	183300	112090935	2920	2920	2920	2920	0
179	20230623	183200	112090935	2920	2920	2920	2920	0
180	20230623	183100	112090935	2920	2920	2920	2920	0
181	20230623	183000	112090935	2920	2920	2920	2920	0
182	20230623	182900	112090935	2920	2920	2920	2920	1633
183	20230623	182800	112090935	2920	2920	2920	2920	0
184	20230623	182700	112090935	2920	2920	2920	2920	0
185	20230623	182600	112090935	2920	2920	2920	2920	0
186	20230623	182500	112090935	2920	2920	2920	2920	0
187	20230623	182400	112090935	2920	2920	2920	2920	0
188	20230623	182300	112090935	2920	2920	2920	2920	0
189	20230623	182200	112090935	2920	2920	2920	2920	0
190	20230623	182100	112090935	2920	2920	2920	2920	0
191	20230623	182000	112090935	2920	2920	2920	2920	0
192	20230623	181900	112090935	2920	2920	2920	2920	0
193	20230623	181800	112090935	2920	2920	2920	2920	0
194	20230623	181700	112090935	2920	2920	2920	2920	0
195	20230623	181600	112090935	2920	2920	2920	2920	0
196	20230623	181500	112090935	2920	2920	2920	2920	0
197	20230623	181400	112090935	2920	2920	2920	2920	0
198	20230623	181300	112090935	2920	2920	2920	2920	0
199	20230623	181200	112090935	2920	2920	2920	2920	0
200	20230623	181100	112090935	2920	2920	2920	2920	0
201	20230623	181000	112090935	2920	2920	2920	2920	0
202	20230623	180900	112090935	2920	2920	2920	2920	0
203	20230623	180800	112090935	2920	2920	2920	2920	0
204	20230623	180700	112090935	2920	2920	2920	2920	0
205	20230623	180600	112090935	2920	2920	2920	2920	0
206	20230623	180500	112090935	2920	2920	2920	2920	0
207	20230623	180400	112090935	2920	2920	2920	2920	0
208	20230623	180300	112090935	2920	2920	2920	2920	0
209	20230623	180200	112090935	2920	2920	2920	2920	0
210	20230623	180100	112090935	2920	2920	2920	2920	0
211	20230623	180000	112090935	2920	2920	2920	2920	0
212	20230623	175900	112090935	2920	2920	2920	2920	1633
213	20230623	175800	112090935	2920	2920	2920	2920	0
214	20230623	175700	112090935	2920	2920	2920	2920	0
215	20230623	175600	112090935	2920	2920	2920	2920	0
216	20230623	175500	112090935	2920	2920	2920	2920	0
217	20230623	175400	112090935	2920	2920	2920	2920	0
218	20230623	175300	112090935	2920	2920	2920	2920	0
219	20230623	175200	112090935	2920	2920	2920	2920	0
220	20230623	175100	112090935	2920	2920	2920	2920	0
221	20230623	175000	112090935	2920	2920	2920	2920	0
222	20230623	174900	112090935	2920	2920	2920	2920	0
223	20230623	174800	112090935	2920	2920	2920	2920	0
224	20230623	174700	112090935	2920	2920	2920	2920	0
225	20230623	174600	112090935	2920	2920	2920	2920	0
226	20230623	174500	112090935	2920	2920	2920	2920	0
227	20230623	174400	112090935	2920	2920	2920	2920	0
228	20230623	174300	112090935	2920	2920	2920	2920	0
229	20230623	174200	112090935	2920	2920	2920	2920	0
230	20230623	174100	112090935	2920	2920	2920	2920	0
231	20230623	174000	112090935	2920	2920	2920	2920	0
232	20230623	173900	112090935	2920	2920	2920	2920	0
233	20230623	173800	112090935	2920	2920	2920	2920	0
234	20230623	173700	112090935	2920	2920	2920	2920	0
235	20230623	173600	112090935	2920	2920	2920	2920	0
236	20230623	173500	112090935	2920	2920	2920	2920	0
237	20230623	173400	112090935	2920	2920	2920	2920	0
238	20230623	173300	112090935	2920	2920	2920	2920	0
239	20230623	173200	112090935	2920	2920	2920	2920	0
240	20230623	173100	112090935	2920	2920	2920	2920	0
241	20230623	173000	112090935	2920	2920	2920	2920	0
242	20230623	172900	112090935	2920	2920	2920	2920	1633
243	20230623	172800	112090935	2920	2920	2920	2920	0
244	20230623	172700	112090935	2920	2920	2920	2920	0
245	20230623	172600	112090935	2920	2920	2920	2920	0
246	20230623	172500	112090935	2920	2920	2920	2920	0
247	20230623	172400	112090935	2920	2920	2920	2920	0
248	20230623	172300	112090935	2920	2920	2920	2920	0
249	20230623	172200	112090935	2920	2920	2920	2920	0
250	20230623	172100	112090935	2920	2920	2920	2920	0
251	20230623	172000	112090935	2920	2920	2920	2920	0
252	20230623	171900	112090935	2920	2920	2920	2920	0
253	20230623	171800	112090935	2920	2920	2920	2920	0
254	20230623	171700	112090935	2920	2920	2920	2920	0
255	20230623	171600	112090935	2920	2920	2920	2920	0
256	20230623	171500	112090935	2920	2920	2920	2920	0
257	20230623	171400	112090935	2920	2920	2920	2920	0
258	20230623	171300	112090935	2920	2920	2920	2920	0
259	20230623	171200	112090935	2920	2920	2920	2920	0
260	20230623	171100	112090935	2920	2920	2920	2920	0
261	20230623	171000	112090935	2920	2920	2920	2920	0
262	20230623	170900	112090935	2920	2920	2920	2920	0
263	20230623	170800	112090935	2920	2920	2920	2920	0
264	20230623	170700	112090935	2920	2920	2920	2920	0
265	20230623	170600	112090935	2920	2920	2920	2920	0
266	20230623	170500	112090935	2920	2920	2920	2920	0
267	20230623	170400	112090935	2920	2920	2920	2920	0
268	20230623	170300	112090935	2920	2920	2920	2920	0
269	20230623	170200	112090935	2920	2920	2920	2920	0
270	20230623	170100	112090935	2920	2920	2920	2920	0
271	20230623	170000	112090935	2920	2920	2920	2920	0
272	20230623	165900	112090935	2920	2920	2920	2920	1633
273	20230623	165800	112090935	2920	2920	2920	2920	0
274	20230623	165700	112090935	2920	2920	2920	2920	0
275	20230623	165600	112090935	2920	2920	2920	2920	0
276	20230623	165500	112090935	2920	2920	2920	2920	0
277	20230623	165400	112090935	2920	2920	2920	2920	0
278	20230623	165300	112090935	2920	2920	2920	2920	0
279	20230623	165200	112090935	2920	2920	2920	2920	0
280	20230623	165100	112090935	2920	2920	2920	2920	0
281	20230623	165000	112090935	2920	2920	2920	2920	0
282	20230623	164900	112090935	2920	2920	2920	2920	0
283	20230623	164800	112090935	2920	2920	2920	2920	0
284	20230623	164700	112090935	2920	2920	2920	2920	0
285	20230623	164600	112090935	2920	2920	2920	2920	0
286	20230623	164500	112090935	2920	2920	2920	2920	0
287	20230623	164400	112090935	2920	2920	2920	2920	0
288	20230623	164300	112090935	2920	2920	2920	2920	0
289	20230623	164200	112090935	2920	2920	2920	2920	0
290	20230623	164100	112090935	2920	2920	2920	2920	0
291	20230623	164000	112090935	2920	2920	2920	2920	0
292	20230623	163900	112090935	2920	2920	2920	2920	0
293	20230623	163800	112090935	2920	2920	2920	2920	0
294	20230623	163700	112090935	2920	2920	2920	2920	0
295	20230623	163600	112090935	2920	2920	2920	2920	0
296	20230623	163500	112090935	2920	2920	2920	2920	0
297	20230623	163400	112090935	2920	2920	2920	2920	0
298	20230623	163300	112090935	2920	2920	2920	2920	0
299	20230623	163200	112090935	2920	2920	2920	2920	0
300	20230623	163100	112090935	2920	2920	2920	2920	0
301	20230623	163000	112090935	2920	2920	2920	2920	0
302	20230623	162900	112090935	2920	2920	2920	2920	1633
303	20230623	162800	112090935	2920	2920	2920	2920	0
304	20230623	162700	112090935	2920	2920	2920	2920	0
305	20230623	162600	112090935	2920	2920	2920	2920	0
306	20230623	162500	112090935	2920	2920	2920	2920	0
307	20230623	162400	112090935	2920	2920	2920	2920	0
308	20230623	162300	112090935	2920	2920	2920	2920	0
309	20230623	162200	112090935	2920	2920	2920	2920	0
310	20230623	162100	112090935	2920	2920	2920	2920	0
311	20230623	162000	112090935	2920	2920	2920	2920	0
312	20230623	161900	112090935	2920	2920	2920	2920	0
313	20230623	161800	112090935	2920	2920	2920	2920	0
314	20230623	161700	112090935	2920	2920	2920	2920	0
315	20230623	161600	112090935	2920	2920	2920	2920	0
316	20230623	161500	112090935	2920	2920	2920	2920	0
317	20230623	161400	112090935	2920	2920	2920	2920	0
318	20230623	161300	112090935	2920	2920	2920	2920	0
319	20230623	161200	112090935	2920	2920	2920	2920	0
320	20230623	161100	112090935	2920	2920	2920	2920	0
321	20230623	161000	112090935	2920	2920	2920	2920	0
322	20230623	160900	112090935	2920	2920	2920	2920	0
323	20230623	160800	112090935	2920	2920	2920	2920	0
324	20230623	160700	112090935	2920	2920	2920	2920	0
325	20230623	160600	112090935	2920	2920	2920	2920	0
326	20230623	160500	112090935	2920	2920	2920	2920	0
327	20230623	160400	112090935	2920	2920	2920	2920	0
328	20230623	160300	112090935	2920	2920	2920	2920	0
329	20230623	160200	112090935	2920	2920	2920	2920	0
330	20230623	160100	112090935	2920	2920	2920	2920	0
331	20230623	160000	112090935	2920	2920	2920	2920	0
332	20230623	155900	112090935	2920	2920	2920	2920	1633
333	20230623	155800	112090935	2920	2920	2920	2920	0
334	20230623	155700	112090935	2920	2920	2920	2920	0
335	20230623	155600	112090935	2920	2920	2920	2920	0
336	20230623	155500	112090935	2920	2920	2920	2920	0
337	20230623	155400	112090935	2920	2920	2920	2920	0
338	20230623	155300	112090935	2920	2920	2920	2920	0
339	20230623	155200	112090935	2920	2920	2920	2920	0
340	20230623	155100	112090935	2920	2920	2920	2920	0
341	20230623	155000	112090935	2920	2920	2920	2920	0
342	20230623	154900	112090935	2920	2920	2920	2920	0
343	20230623	154800	112090935	2920	2920	2920	2920	0
344	20230623	154700	112090935	2920	2920	2920	2920	0
345	20230623	154600	112090935	2920	2920	2920	2920	0
346	20230623	154500	112090935	2920	2920	2920	2920	0
347	20230623	154400	112090935	2920	2920	2920	2920	0
348	20230623	154300	112090935	2920	2920	2920	2920	0
349	20230623	154200	112090935	2920	2920	2920	2920	0
350	20230623	154100	112090935	2920	2920	2920	2920	0
351	20230623	154000	112090935	2920	2920	2920	2920	0
352	20230623	153900	112090935	2920	2920	2920	2920	0
353	20230623	153800	112090935	2920	2920	2920	2920	0
354	20230623	153700	112090935	2920	2920	2920	2920	0
355	20230623	153600	112090935	2920	2920	2920	2920	0
356	20230623	153500	112090935	2920	2920	2920	2920	0
357	20230623	153400	112090935	2920	2920	2920	2920	0
358	20230623	153300	112090935	2920	2920	2920	2920	0
359	20230623	153200	112090935	2920	2920	2920	2920	0
360	20230623	153100	112090935	2920	2920	2920	2920	0
361	20230623	153000	112090935	2920	2920	2920	2920	1633
362	20230623	152900	107322575	2920	2920	2920	2920	0
363	20230623	152800	107322575	2920	2920	2920	2920	0
364	20230623	152700	107322575	2920	2920	2920	2920	0
365	20230623	152600	107322575	2920	2920	2920	2920	0
366	20230623	152500	107322575	2920	2920	2920	2920	0
367	20230623	152400	107322575	2920	2920	2920	2920	0
368	20230623	152300	107322575	2920	2920	2920	2920	0
369	20230623	152200	107322575	2920	2920	2920	2920	0
370	20230623	152100	107322575	2920	2920	2920	2920	0
371	20230623	152000	107322575	2920	2920	2920	2920	0
372	20230623	151900	107322575	2920	2920	2920	2920	2
373	20230623	151800	107316735	2920	2920	2920	2920	0
374	20230623	151700	107316735	2920	2920	2920	2920	0
375	20230623	151600	107316735	2920	2920	2920	2920	0
376	20230623	151500	107316735	2920	2905	2920	2905	57
377	20230623	151400	107151120	2910	2910	2910	2910	819
378	20230623	151300	104767830	2920	2920	2920	2920	11
379	20230623	151200	104735710	2920	2920	2920	2920	0
380	20230623	151100	104735710	2920	2920	2920	2920	0
381	20230623	151000	104735710	2920	2920	2920	2920	300
382	20230623	150900	103859710	2920	2920	2920	2920	0
383	20230623	150800	103859710	2920	2920	2920	2920	0
384	20230623	150700	103859710	2920	2920	2920	2920	0
385	20230623	150600	103859710	2920	2920	2920	2920	0
386	20230623	150500	103859710	2920	2920	2920	2920	0
387	20230623	150400	103859710	2920	2920	2920	2920	0
388	20230623	150300	103859710	2920	2920	2920	2920	1
389	20230623	150200	103856790	2920	2920	2920	2920	0
390	20230623	150100	103856790	2920	2920	2920	2920	2
391	20230623	150000	103850950	2905	2905	2905	2905	0
392	20230623	145900	103850950	2905	2905	2905	2905	150
393	20230623	145800	103415200	2925	2925	2925	2925	0
394	20230623	145700	103415200	2925	2925	2925	2925	0
395	20230623	145600	103415200	2925	2915	2925	2910	55
396	20230623	145500	103254855	2915	2915	2915	2915	0
397	20230623	145400	103254855	2915	2915	2915	2915	0
398	20230623	145300	103254855	2915	2915	2915	2915	0
399	20230623	145200	103254855	2915	2915	2915	2915	2
400	20230623	145100	103249025	2910	2910	2910	2910	0
401	20230623	145000	103249025	2910	2910	2910	2910	383
402	20230623	144900	102134495	2915	2915	2915	2915	0
403	20230623	144800	102134495	2915	2915	2915	2915	47
404	20230623	144700	101997490	2915	2925	2925	2915	4
405	20230623	144600	101985800	2925	2925	2925	2925	4
406	20230623	144500	101974100	2925	2925	2925	2925	1
407	20230623	144400	101971175	2915	2915	2915	2915	40
408	20230623	144300	101854575	2925	2925	2925	2925	0
409	20230623	144200	101854575	2925	2925	2925	2925	0
410	20230623	144100	101854575	2925	2925	2925	2925	5
411	20230623	144000	101839950	2925	2925	2925	2925	5
412	20230623	143900	101825325	2925	2925	2925	2925	1
413	20230623	143800	101822400	2915	2925	2925	2915	39
414	20230623	143700	101708665	2925	2925	2925	2925	15
415	20230623	143600	101664790	2925	2925	2925	2925	3
416	20230623	143500	101656015	2925	2925	2925	2925	1
417	20230623	143400	101653090	2915	2915	2915	2915	0
418	20230623	143300	101653090	2915	2915	2915	2915	0
419	20230623	143200	101653090	2915	2915	2915	2915	34
420	20230623	143100	101553980	2915	2915	2915	2915	0
421	20230623	143000	101553980	2915	2915	2915	2915	0
422	20230623	142900	101553980	2915	2915	2915	2915	0
423	20230623	142800	101553980	2915	2915	2915	2915	0
424	20230623	142700	101553980	2915	2915	2915	2915	0
425	20230623	142600	101553980	2915	2925	2925	2915	38
426	20230623	142500	101442880	2915	2915	2915	2915	31
427	20230623	142400	101352515	2915	2915	2915	2915	300
428	20230623	142300	100478015	2915	2915	2915	2915	0
429	20230623	142200	100478015	2915	2915	2915	2915	0
430	20230623	142100	100478015	2915	2915	2915	2915	0
431	20230623	142000	100478015	2915	2915	2915	2915	3
432	20230623	141900	100469270	2915	2915	2915	2915	36
433	20230623	141800	100364330	2920	2915	2920	2915	95
434	20230623	141700	100086975	2920	2920	2920	2920	0
435	20230623	141600	100086975	2920	2920	2920	2920	645
436	20230623	141500	98203575	2920	2920	2920	2920	0
437	20230623	141400	98203575	2920	2920	2920	2920	0
438	20230623	141300	98203575	2920	2915	2920	2915	35
439	20230623	141200	98101545	2920	2920	2920	2920	0
440	20230623	141100	98101545	2920	2920	2920	2920	0
441	20230623	141000	98101545	2920	2920	2920	2920	0
442	20230623	140900	98101545	2920	2920	2920	2920	0
443	20230623	140800	98101545	2920	2920	2920	2920	1
444	20230623	140700	98098625	2915	2915	2915	2915	34
445	20230623	140600	97999515	2915	2915	2915	2915	2
446	20230623	140500	97993685	2920	2920	2920	2920	0
447	20230623	140400	97993685	2920	2920	2920	2920	0
448	20230623	140300	97993685	2920	2920	2920	2920	1
449	20230623	140200	97990765	2915	2915	2915	2915	0
450	20230623	140100	97990765	2915	2915	2915	2915	0
451	20230623	140000	97990765	2915	2915	2915	2915	129
452	20230623	135900	97614730	2915	2915	2915	2915	0
453	20230623	135800	97614730	2915	2915	2915	2915	0
454	20230623	135700	97614730	2915	2915	2915	2915	0
455	20230623	135600	97614730	2915	2915	2915	2915	0
456	20230623	135500	97614730	2915	2915	2915	2915	0
457	20230623	135400	97614730	2915	2915	2915	2915	0
458	20230623	135300	97614730	2915	2915	2915	2915	5
459	20230623	135200	97600155	2915	2915	2915	2915	0
460	20230623	135100	97600155	2915	2915	2915	2915	0
461	20230623	135000	97600155	2915	2915	2915	2915	0
462	20230623	134900	97600155	2915	2915	2915	2915	0
463	20230623	134800	97600155	2915	2915	2915	2915	0
464	20230623	134700	97600155	2915	2915	2915	2915	10
465	20230623	134600	97571005	2900	2920	2920	2900	10380
466	20230623	134500	67387890	2920	2920	2920	2920	0
467	20230623	134400	67387890	2920	2920	2920	2920	0
468	20230623	134300	67387890	2920	2920	2920	2920	0
469	20230623	134200	67387890	2920	2920	2920	2920	0
470	20230623	134100	67387890	2920	2920	2920	2920	0
471	20230623	134000	67387890	2920	2920	2920	2920	0
472	20230623	133900	67387890	2920	2920	2920	2920	0
473	20230623	133800	67387890	2920	2920	2920	2920	0
474	20230623	133700	67387890	2920	2920	2920	2920	0
475	20230623	133600	67387890	2920	2920	2920	2920	1
476	20230623	133500	67384970	2925	2925	2925	2925	10
477	20230623	133400	67355720	2920	2925	2925	2920	22
478	20230623	133300	67291420	2920	2925	2925	2920	1436
479	20230623	133200	63098295	2925	2925	2925	2925	0
480	20230623	133100	63098295	2925	2925	2925	2925	5
481	20230623	133000	63083670	2925	2925	2925	2925	1
482	20230623	132900	63080745	2920	2920	2920	2920	0
483	20230623	132800	63080745	2920	2920	2920	2920	77
484	20230623	132700	62855905	2920	2920	2920	2920	100
485	20230623	132600	62563905	2925	2925	2925	2925	0
486	20230623	132500	62563905	2925	2925	2925	2925	11
487	20230623	132400	62531730	2925	2925	2925	2925	60
488	20230623	132300	62356230	2925	2925	2925	2925	34
489	20230623	132200	62256780	2935	2935	2935	2935	0
490	20230623	132100	62256780	2935	2935	2935	2935	0
491	20230623	132000	62256780	2935	2935	2935	2935	0
492	20230623	131900	62256780	2935	2935	2935	2935	0
493	20230623	131800	62256780	2935	2935	2935	2935	2
494	20230623	131700	62250910	2925	2925	2925	2925	34
495	20230623	131600	62151460	2935	2935	2935	2935	0
496	20230623	131500	62151460	2935	2935	2935	2935	0
497	20230623	131400	62151460	2935	2935	2935	2935	0
498	20230623	131300	62151460	2935	2935	2935	2935	0
499	20230623	131200	62151460	2935	2935	2935	2935	11
500	20230623	131100	62119175	2925	2925	2925	2925	7
501	20230623	131000	62098700	2925	2925	2925	2925	27
502	20230623	130900	62019725	2935	2935	2935	2935	0
503	20230623	130800	62019725	2935	2935	2935	2935	0
504	20230623	130700	62019725	2935	2935	2935	2935	0
505	20230623	130600	62019725	2935	2935	2935	2935	11
506	20230623	130500	61987440	2925	2925	2925	2925	7
507	20230623	130400	61966965	2925	2925	2925	2925	0
508	20230623	130300	61966965	2925	2925	2925	2925	27
509	20230623	130200	61887990	2935	2935	2935	2935	0
510	20230623	130100	61887990	2935	2935	2935	2935	0
511	20230623	130000	61887990	2935	2935	2935	2935	0
512	20230623	125900	61887990	2935	2935	2935	2935	0
513	20230623	125800	61887990	2935	2935	2935	2935	0
514	20230623	125700	61887990	2935	2935	2935	2935	0
515	20230623	125600	61887990	2935	2935	2935	2935	0
516	20230623	125500	61887990	2935	2935	2935	2935	0
517	20230623	125400	61887990	2935	2935	2935	2935	0
518	20230623	125300	61887990	2935	2935	2935	2935	0
519	20230623	125200	61887990	2935	2935	2935	2935	0
520	20230623	125100	61887990	2935	2935	2935	2935	0
521	20230623	125000	61887990	2935	2935	2935	2935	0
522	20230623	124900	61887990	2935	2935	2935	2935	0
523	20230623	124800	61887990	2935	2935	2935	2935	0
524	20230623	124700	61887990	2935	2935	2935	2935	0
525	20230623	124600	61887990	2935	2935	2935	2935	11
526	20230623	124500	61855705	2935	2935	2935	2935	0
527	20230623	124400	61855705	2935	2935	2935	2935	11
528	20230623	124300	61823420	2930	2930	2930	2930	0
529	20230623	124200	61823420	2930	2930	2930	2930	1
530	20230623	124100	61820490	2930	2930	2930	2930	35
531	20230623	124000	61717940	2925	2925	2925	2925	7
532	20230623	123900	61697465	2925	2925	2925	2925	1184
533	20230623	123800	58234265	2935	2935	2935	2935	0
534	20230623	123700	58234265	2935	2935	2935	2935	0
535	20230623	123600	58234265	2935	2935	2935	2935	0
536	20230623	123500	58234265	2935	2935	2935	2935	0
537	20230623	123400	58234265	2935	2935	2935	2935	0
538	20230623	123300	58234265	2935	2935	2935	2935	0
539	20230623	123200	58234265	2935	2935	2935	2935	0
540	20230623	123100	58234265	2935	2935	2935	2935	750
541	20230623	123000	56033015	2935	2935	2935	2935	0
542	20230623	122900	56033015	2935	2935	2935	2935	0
543	20230623	122800	56033015	2935	2935	2935	2935	0
544	20230623	122700	56033015	2935	2930	2935	2930	300
545	20230623	122600	55153015	2935	2935	2935	2935	0
546	20230623	122500	55153015	2935	2935	2935	2935	0
547	20230623	122400	55153015	2935	2935	2935	2935	0
548	20230623	122300	55153015	2935	2935	2935	2935	0
549	20230623	122200	55153015	2935	2935	2935	2935	49
550	20230623	122100	55009200	2935	2935	2935	2935	0
551	20230623	122000	55009200	2935	2935	2935	2935	10
552	20230623	121900	54979850	2935	2925	2935	2920	1638
553	20230623	121800	50190475	2935	2935	2935	2935	0
554	20230623	121700	50190475	2935	2935	2935	2935	0
555	20230623	121600	50190475	2935	2935	2935	2935	0
556	20230623	121500	50190475	2935	2935	2935	2935	1
557	20230623	121400	50187540	2925	2925	2925	2925	0
558	20230623	121300	50187540	2925	2925	2925	2925	0
559	20230623	121200	50187540	2925	2925	2925	2925	0
560	20230623	121100	50187540	2925	2930	2930	2925	1000
561	20230623	121000	47258825	2930	2930	2930	2930	43
562	20230623	120900	47132835	2930	2930	2930	2930	19
563	20230623	120800	47077165	2935	2935	2935	2935	0
564	20230623	120700	47077165	2935	2935	2935	2935	0
565	20230623	120600	47077165	2935	2935	2935	2935	0
566	20230623	120500	47077165	2935	2935	2935	2930	14
567	20230623	120400	47036080	2930	2930	2930	2930	34
568	20230623	120300	46936460	2930	2935	2935	2930	437
569	20230623	120200	45655940	2935	2935	2935	2935	0
570	20230623	120100	45655940	2935	2935	2935	2935	0
571	20230623	120000	45655940	2935	2930	2935	2930	523
572	20230623	115900	44123540	2930	2930	2930	2930	0
573	20230623	115800	44123540	2930	2930	2930	2930	34
574	20230623	115700	44023920	2935	2935	2935	2935	0
575	20230623	115600	44023920	2935	2935	2935	2935	0
576	20230623	115500	44023920	2935	2935	2935	2935	0
577	20230623	115400	44023920	2935	2935	2935	2935	0
578	20230623	115300	44023920	2935	2935	2935	2935	0
579	20230623	115200	44023920	2935	2935	2935	2935	0
580	20230623	115100	44023920	2935	2935	2935	2935	0
581	20230623	115000	44023920	2935	2935	2935	2935	0
582	20230623	114900	44023920	2935	2935	2935	2935	0
583	20230623	114800	44023920	2935	2935	2935	2935	0
584	20230623	114700	44023920	2935	2935	2935	2935	10
585	20230623	114600	43994570	2935	2935	2935	2935	0
586	20230623	114500	43994570	2935	2935	2935	2935	0
587	20230623	114400	43994570	2935	2935	2935	2935	0
588	20230623	114300	43994570	2935	2935	2935	2935	0
589	20230623	114200	43994570	2935	2935	2935	2935	0
590	20230623	114100	43994570	2935	2935	2935	2935	0
591	20230623	114000	43994570	2935	2935	2935	2935	0
592	20230623	113900	43994570	2935	2935	2935	2935	0
593	20230623	113800	43994570	2935	2935	2935	2935	2
594	20230623	113700	43988700	2935	2935	2935	2935	1
595	20230623	113600	43985765	2935	2935	2935	2935	11
596	20230623	113500	43953480	2930	2930	2930	2930	55
597	20230623	113400	43792330	2930	2930	2930	2930	0
598	20230623	113300	43792330	2930	2940	2940	2930	29
599	20230623	113200	43707350	2940	2940	2940	2940	0
600	20230623	113100	43707350	2940	2940	2940	2940	0
601	20230623	113000	43707350	2940	2940	2940	2940	0
602	20230623	112900	43707350	2940	2940	2940	2940	0
603	20230623	112800	43707350	2940	2940	2940	2940	11
604	20230623	112700	43675010	2940	2940	2940	2940	0
605	20230623	112600	43675010	2940	2940	2940	2940	0
606	20230623	112500	43675010	2940	2940	2940	2940	0
607	20230623	112400	43675010	2940	2940	2940	2940	1000
608	20230623	112300	40735010	2930	2930	2930	2930	0
609	20230623	112200	40735010	2930	2930	2930	2930	0
610	20230623	112100	40735010	2930	2930	2930	2930	0
611	20230623	112000	40735010	2930	2930	2930	2930	828
612	20230623	111900	38308970	2930	2930	2930	2930	500
613	20230623	111800	36843970	2940	2940	2940	2940	0
614	20230623	111700	36843970	2940	2940	2940	2940	0
615	20230623	111600	36843970	2940	2940	2940	2940	0
616	20230623	111500	36843970	2940	2940	2940	2940	26
617	20230623	111400	36767530	2940	2940	2940	2940	0
618	20230623	111300	36767530	2940	2940	2940	2940	0
619	20230623	111200	36767530	2940	2940	2940	2940	26
620	20230623	111100	36691090	2940	2940	2940	2940	0
621	20230623	111000	36691090	2940	2940	2940	2940	0
622	20230623	110900	36691090	2940	2940	2940	2940	0
623	20230623	110800	36691090	2940	2940	2940	2940	0
624	20230623	110700	36691090	2940	2940	2940	2940	26
625	20230623	110600	36614650	2940	2940	2940	2940	0
626	20230623	110500	36614650	2940	2940	2940	2940	0
627	20230623	110400	36614650	2940	2940	2940	2940	0
628	20230623	110300	36614650	2940	2940	2940	2940	0
629	20230623	110200	36614650	2940	2940	2940	2940	0
630	20230623	110100	36614650	2940	2940	2940	2940	26
631	20230623	110000	36538210	2940	2940	2940	2940	0
632	20230623	105900	36538210	2940	2940	2940	2940	0
633	20230623	105800	36538210	2940	2940	2940	2940	0
634	20230623	105700	36538210	2940	2940	2940	2940	0
635	20230623	105600	36538210	2940	2940	2940	2940	0
636	20230623	105500	36538210	2940	2940	2940	2940	28
637	20230623	105400	36455890	2930	2930	2930	2930	20
638	20230623	105300	36397290	2930	2930	2930	2930	162
639	20230623	105200	35922630	2940	2940	2940	2940	814
640	20230623	105100	33529470	2940	2940	2940	2940	0
641	20230623	105000	33529470	2940	2940	2940	2940	31
642	20230623	104900	33438330	2940	2940	2940	2940	0
643	20230623	104800	33438330	2940	2940	2940	2940	0
644	20230623	104700	33438330	2940	2940	2940	2940	26
645	20230623	104600	33361890	2940	2940	2940	2940	0
646	20230623	104500	33361890	2940	2940	2940	2940	3
647	20230623	104400	33353070	2940	2940	2940	2940	26
648	20230623	104300	33276630	2935	2935	2935	2935	0
649	20230623	104200	33276630	2935	2935	2935	2935	22
650	20230623	104100	33212060	2940	2940	2940	2940	0
651	20230623	104000	33212060	2940	2940	2940	2940	26
652	20230623	103900	33135620	2930	2930	2930	2930	2
653	20230623	103800	33129760	2940	2940	2940	2940	0
654	20230623	103700	33129760	2940	2940	2940	2940	0
655	20230623	103600	33129760	2940	2940	2940	2940	26
656	20230623	103500	33053320	2940	2940	2940	2940	11
657	20230623	103400	33020980	2935	2935	2940	2935	939
658	20230623	103300	30264865	2935	2935	2935	2935	0
659	20230623	103200	30264865	2935	2935	2935	2935	200
660	20230623	103100	29677865	2940	2940	2940	2940	3
661	20230623	103000	29669045	2940	2940	2940	2940	20
662	20230623	102900	29610245	2940	2940	2940	2940	13
663	20230623	102800	29572025	2940	2940	2940	2940	11
664	20230623	102700	29539685	2940	2940	2940	2940	71
665	20230623	102600	29330945	2945	2940	2945	2940	632
666	20230623	102500	27472810	2945	2945	2945	2945	28
667	20230623	102400	27390350	2945	2940	2945	2940	273
668	20230623	102300	26587550	2940	2940	2940	2940	17
669	20230623	102200	26537570	2935	2940	2940	2935	96
670	20230623	102100	26255335	2940	2940	2940	2940	17
671	20230623	102000	26205355	2935	2940	2940	2935	48
672	20230623	101900	26064385	2940	2940	2940	2940	11
673	20230623	101800	26032045	2940	2940	2940	2940	1010
674	20230623	101700	23062645	2940	2940	2940	2940	10
675	20230623	101600	23033245	2940	2940	2940	2940	21
676	20230623	101500	22971505	2935	2940	2940	2935	40
677	20230623	101400	22854055	2940	2940	2940	2940	20
678	20230623	101300	22795255	2935	2930	2940	2930	27
679	20230623	101200	22715935	2940	2940	2940	2940	10
680	20230623	101100	22686535	2940	2940	2940	2940	20
681	20230623	101000	22627735	2930	2930	2940	2930	38
682	20230623	100900	22516265	2930	2930	2930	2930	0
683	20230623	100800	22516265	2930	2930	2930	2930	10
684	20230623	100700	22486965	2935	2935	2935	2935	20
685	20230623	100600	22428265	2935	2935	2935	2935	0
686	20230623	100500	22428265	2935	2935	2935	2935	10
687	20230623	100400	22398915	2935	2935	2935	2935	0
688	20230623	100300	22398915	2935	2935	2935	2935	0
689	20230623	100200	22398915	2935	2935	2935	2935	0
690	20230623	100100	22398915	2935	2935	2935	2935	0
691	20230623	100000	22398915	2935	2935	2935	2935	96
692	20230623	095900	22117155	2935	2935	2935	2935	0
693	20230623	095800	22117155	2935	2935	2935	2935	34
694	20230623	095700	22017365	2945	2945	2945	2945	10
695	20230623	095600	21987915	2945	2945	2945	2945	45
696	20230623	095500	21855390	2950	2950	2950	2950	0
697	20230623	095400	21855390	2950	2950	2950	2950	0
698	20230623	095300	21855390	2950	2950	2950	2950	0
699	20230623	095200	21855390	2950	2950	2950	2950	0
700	20230623	095100	21855390	2950	2950	2950	2950	0
701	20230623	095000	21855390	2950	2950	2950	2950	0
702	20230623	094900	21855390	2950	2950	2950	2950	30
703	20230623	094800	21766890	2950	2935	2950	2910	2001
704	20230623	094700	15912645	2950	2950	2950	2950	0
705	20230623	094600	15912645	2950	2950	2950	2950	0
706	20230623	094500	15912645	2950	2940	2950	2940	27
707	20230623	094400	15833155	2940	2945	2950	2940	144
708	20230623	094300	15409635	2945	2945	2950	2945	43
709	20230623	094200	15282940	2950	2950	2950	2945	31
710	20230623	094100	15191545	2945	2940	2950	2940	1383
711	20230623	094000	11118830	2940	2940	2940	2935	43
712	20230623	093900	10992505	2940	2940	2940	2940	0
713	20230623	093800	10992505	2940	2940	2940	2940	15
714	20230623	093700	10948405	2940	2940	2940	2940	27
715	20230623	093600	10869025	2930	2940	2940	2930	530
716	20230623	093500	9311055	2940	2940	2940	2940	11
717	20230623	093400	9278715	2940	2935	2940	2935	33
718	20230623	093300	9181810	2935	2930	2935	2930	93
719	20230623	093200	8909205	2930	2935	2935	2930	13
720	20230623	093100	8871100	2935	2935	2935	2935	0
721	20230623	093000	8871100	2935	2935	2935	2935	1
722	20230623	092900	8868165	2935	2920	2935	2920	352
723	20230623	092800	7840160	2940	2945	2945	2930	103
724	20230623	092700	7538135	2930	2940	2945	2930	1883
725	20230623	092600	2002040	2940	2940	2940	2940	0
726	20230623	092500	2002040	2940	2940	2940	2940	0
727	20230623	092400	2002040	2940	2940	2940	2940	0
728	20230623	092300	2002040	2940	2940	2940	2940	0
729	20230623	092200	2002040	2940	2940	2940	2940	0
730	20230623	092100	2002040	2940	2940	2940	2940	0
731	20230623	092000	2002040	2940	2930	2940	2930	25
732	20230623	091900	1928770	2915	2915	2915	2915	63
733	20230623	091800	1745125	2930	2930	2930	2930	0
734	20230623	091700	1745125	2930	2930	2930	2930	0
735	20230623	091600	1745125	2930	2915	2930	2915	11
736	20230623	091500	1713045	2920	2925	2925	2920	213
737	20230623	091400	1090520	2925	2905	2925	2905	210
738	20230623	091300	480270	2940	2940	2940	2940	0
739	20230623	091200	480270	2940	2940	2940	2940	0
740	20230623	091100	480270	2940	2940	2940	2940	1
741	20230623	091000	477330	2905	2910	2910	2905	155
742	20230623	090900	26330	2930	2930	2930	2930	0
743	20230623	090800	26330	2930	2930	2930	2930	0
744	20230623	090700	26330	2930	2930	2930	2930	0
745	20230623	090600	26330	2930	2930	2930	2930	2
746	20230623	090500	20470	2930	2930	2930	2930	0
747	20230623	090400	20470	2930	2930	2930	2930	2
748	20230623	090300	14610	2930	2930	2930	2930	1
749	20230623	090200	11680	2920	2920	2920	2920	0
750	20230623	090100	11680	2920	2920	2920	2920	0
751	20230623	090000	11680	2920	2920	2920	2920	4