KissMeData/046890/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205300	4066000600	12420	12420	12420	12420	13054
3	20230623	205200	4066000600	12420	12420	12420	12420	0
4	20230623	205100	4066000600	12420	12420	12420	12420	0
5	20230623	205000	4066000600	12420	12420	12420	12420	0
6	20230623	204900	4066000600	12420	12420	12420	12420	0
7	20230623	204800	4066000600	12420	12420	12420	12420	0
8	20230623	204700	4066000600	12420	12420	12420	12420	0
9	20230623	204600	4066000600	12420	12420	12420	12420	0
10	20230623	204500	4066000600	12420	12420	12420	12420	0
11	20230623	204400	4066000600	12420	12420	12420	12420	0
12	20230623	204300	4066000600	12420	12420	12420	12420	0
13	20230623	204200	4066000600	12420	12420	12420	12420	0
14	20230623	204100	4066000600	12420	12420	12420	12420	0
15	20230623	204000	4066000600	12420	12420	12420	12420	0
16	20230623	203900	4066000600	12420	12420	12420	12420	0
17	20230623	203800	4066000600	12420	12420	12420	12420	0
18	20230623	203700	4066000600	12420	12420	12420	12420	0
19	20230623	203600	4066000600	12420	12420	12420	12420	0
20	20230623	203500	4066000600	12420	12420	12420	12420	0
21	20230623	203400	4066000600	12420	12420	12420	12420	0
22	20230623	203300	4066000600	12420	12420	12420	12420	0
23	20230623	203200	4066000600	12420	12420	12420	12420	0
24	20230623	203100	4066000600	12420	12420	12420	12420	0
25	20230623	203000	4066000600	12420	12420	12420	12420	0
26	20230623	202900	4066000600	12420	12420	12420	12420	0
27	20230623	202800	4066000600	12420	12420	12420	12420	0
28	20230623	202700	4066000600	12420	12420	12420	12420	0
29	20230623	202600	4066000600	12420	12420	12420	12420	0
30	20230623	202500	4066000600	12420	12420	12420	12420	0
31	20230623	202400	4066000600	12420	12420	12420	12420	0
32	20230623	202300	4066000600	12420	12420	12420	12420	13054
33	20230623	202200	4066000600	12420	12420	12420	12420	0
34	20230623	202100	4066000600	12420	12420	12420	12420	0
35	20230623	202000	4066000600	12420	12420	12420	12420	0
36	20230623	201900	4066000600	12420	12420	12420	12420	0
37	20230623	201800	4066000600	12420	12420	12420	12420	0
38	20230623	201700	4066000600	12420	12420	12420	12420	0
39	20230623	201600	4066000600	12420	12420	12420	12420	0
40	20230623	201500	4066000600	12420	12420	12420	12420	0
41	20230623	201400	4066000600	12420	12420	12420	12420	0
42	20230623	201300	4066000600	12420	12420	12420	12420	0
43	20230623	201200	4066000600	12420	12420	12420	12420	0
44	20230623	201100	4066000600	12420	12420	12420	12420	0
45	20230623	201000	4066000600	12420	12420	12420	12420	0
46	20230623	200900	4066000600	12420	12420	12420	12420	0
47	20230623	200800	4066000600	12420	12420	12420	12420	0
48	20230623	200700	4066000600	12420	12420	12420	12420	0
49	20230623	200600	4066000600	12420	12420	12420	12420	0
50	20230623	200500	4066000600	12420	12420	12420	12420	0
51	20230623	200400	4066000600	12420	12420	12420	12420	0
52	20230623	200300	4066000600	12420	12420	12420	12420	0
53	20230623	200200	4066000600	12420	12420	12420	12420	0
54	20230623	200100	4066000600	12420	12420	12420	12420	0
55	20230623	200000	4066000600	12420	12420	12420	12420	0
56	20230623	195900	4066000600	12420	12420	12420	12420	0
57	20230623	195800	4066000600	12420	12420	12420	12420	0
58	20230623	195700	4066000600	12420	12420	12420	12420	0
59	20230623	195600	4066000600	12420	12420	12420	12420	0
60	20230623	195500	4066000600	12420	12420	12420	12420	0
61	20230623	195400	4066000600	12420	12420	12420	12420	0
62	20230623	195300	4066000600	12420	12420	12420	12420	13054
63	20230623	195200	4066000600	12420	12420	12420	12420	0
64	20230623	195100	4066000600	12420	12420	12420	12420	0
65	20230623	195000	4066000600	12420	12420	12420	12420	0
66	20230623	194900	4066000600	12420	12420	12420	12420	0
67	20230623	194800	4066000600	12420	12420	12420	12420	0
68	20230623	194700	4066000600	12420	12420	12420	12420	0
69	20230623	194600	4066000600	12420	12420	12420	12420	0
70	20230623	194500	4066000600	12420	12420	12420	12420	0
71	20230623	194400	4066000600	12420	12420	12420	12420	0
72	20230623	194300	4066000600	12420	12420	12420	12420	0
73	20230623	194200	4066000600	12420	12420	12420	12420	0
74	20230623	194100	4066000600	12420	12420	12420	12420	0
75	20230623	194000	4066000600	12420	12420	12420	12420	0
76	20230623	193900	4066000600	12420	12420	12420	12420	0
77	20230623	193800	4066000600	12420	12420	12420	12420	0
78	20230623	193700	4066000600	12420	12420	12420	12420	0
79	20230623	193600	4066000600	12420	12420	12420	12420	0
80	20230623	193500	4066000600	12420	12420	12420	12420	0
81	20230623	193400	4066000600	12420	12420	12420	12420	0
82	20230623	193300	4066000600	12420	12420	12420	12420	0
83	20230623	193200	4066000600	12420	12420	12420	12420	0
84	20230623	193100	4066000600	12420	12420	12420	12420	0
85	20230623	193000	4066000600	12420	12420	12420	12420	0
86	20230623	192900	4066000600	12420	12420	12420	12420	0
87	20230623	192800	4066000600	12420	12420	12420	12420	0
88	20230623	192700	4066000600	12420	12420	12420	12420	0
89	20230623	192600	4066000600	12420	12420	12420	12420	0
90	20230623	192500	4066000600	12420	12420	12420	12420	0
91	20230623	192400	4066000600	12420	12420	12420	12420	0
92	20230623	192300	4066000600	12420	12420	12420	12420	13054
93	20230623	192200	4066000600	12420	12420	12420	12420	0
94	20230623	192100	4066000600	12420	12420	12420	12420	0
95	20230623	192000	4066000600	12420	12420	12420	12420	0
96	20230623	191900	4066000600	12420	12420	12420	12420	0
97	20230623	191800	4066000600	12420	12420	12420	12420	0
98	20230623	191700	4066000600	12420	12420	12420	12420	0
99	20230623	191600	4066000600	12420	12420	12420	12420	0
100	20230623	191500	4066000600	12420	12420	12420	12420	0
101	20230623	191400	4066000600	12420	12420	12420	12420	0
102	20230623	191300	4066000600	12420	12420	12420	12420	0
103	20230623	191200	4066000600	12420	12420	12420	12420	0
104	20230623	191100	4066000600	12420	12420	12420	12420	0
105	20230623	191000	4066000600	12420	12420	12420	12420	0
106	20230623	190900	4066000600	12420	12420	12420	12420	0
107	20230623	190800	4066000600	12420	12420	12420	12420	0
108	20230623	190700	4066000600	12420	12420	12420	12420	0
109	20230623	190600	4066000600	12420	12420	12420	12420	0
110	20230623	190500	4066000600	12420	12420	12420	12420	0
111	20230623	190400	4066000600	12420	12420	12420	12420	0
112	20230623	190300	4066000600	12420	12420	12420	12420	0
113	20230623	190200	4066000600	12420	12420	12420	12420	0
114	20230623	190100	4066000600	12420	12420	12420	12420	0
115	20230623	190000	4066000600	12420	12420	12420	12420	0
116	20230623	185900	4066000600	12420	12420	12420	12420	0
117	20230623	185800	4066000600	12420	12420	12420	12420	0
118	20230623	185700	4066000600	12420	12420	12420	12420	0
119	20230623	185600	4066000600	12420	12420	12420	12420	0
120	20230623	185500	4066000600	12420	12420	12420	12420	0
121	20230623	185400	4066000600	12420	12420	12420	12420	0
122	20230623	185300	4066000600	12420	12420	12420	12420	13054
123	20230623	185200	4066000600	12420	12420	12420	12420	0
124	20230623	185100	4066000600	12420	12420	12420	12420	0
125	20230623	185000	4066000600	12420	12420	12420	12420	0
126	20230623	184900	4066000600	12420	12420	12420	12420	0
127	20230623	184800	4066000600	12420	12420	12420	12420	0
128	20230623	184700	4066000600	12420	12420	12420	12420	0
129	20230623	184600	4066000600	12420	12420	12420	12420	0
130	20230623	184500	4066000600	12420	12420	12420	12420	0
131	20230623	184400	4066000600	12420	12420	12420	12420	0
132	20230623	184300	4066000600	12420	12420	12420	12420	0
133	20230623	184200	4066000600	12420	12420	12420	12420	0
134	20230623	184100	4066000600	12420	12420	12420	12420	0
135	20230623	184000	4066000600	12420	12420	12420	12420	0
136	20230623	183900	4066000600	12420	12420	12420	12420	0
137	20230623	183800	4066000600	12420	12420	12420	12420	0
138	20230623	183700	4066000600	12420	12420	12420	12420	0
139	20230623	183600	4066000600	12420	12420	12420	12420	0
140	20230623	183500	4066000600	12420	12420	12420	12420	0
141	20230623	183400	4066000600	12420	12420	12420	12420	0
142	20230623	183300	4066000600	12420	12420	12420	12420	0
143	20230623	183200	4066000600	12420	12420	12420	12420	0
144	20230623	183100	4066000600	12420	12420	12420	12420	0
145	20230623	183000	4066000600	12420	12420	12420	12420	0
146	20230623	182900	4066000600	12420	12420	12420	12420	0
147	20230623	182800	4066000600	12420	12420	12420	12420	0
148	20230623	182700	4066000600	12420	12420	12420	12420	0
149	20230623	182600	4066000600	12420	12420	12420	12420	0
150	20230623	182500	4066000600	12420	12420	12420	12420	0
151	20230623	182400	4066000600	12420	12420	12420	12420	0
152	20230623	182300	4066000600	12420	12420	12420	12420	13054
153	20230623	182200	4066000600	12420	12420	12420	12420	0
154	20230623	182100	4066000600	12420	12420	12420	12420	0
155	20230623	182000	4066000600	12420	12420	12420	12420	0
156	20230623	181900	4066000600	12420	12420	12420	12420	0
157	20230623	181800	4066000600	12420	12420	12420	12420	0
158	20230623	181700	4066000600	12420	12420	12420	12420	0
159	20230623	181600	4066000600	12420	12420	12420	12420	0
160	20230623	181500	4066000600	12420	12420	12420	12420	0
161	20230623	181400	4066000600	12420	12420	12420	12420	0
162	20230623	181300	4066000600	12420	12420	12420	12420	0
163	20230623	181200	4066000600	12420	12420	12420	12420	0
164	20230623	181100	4066000600	12420	12420	12420	12420	0
165	20230623	181000	4066000600	12420	12420	12420	12420	0
166	20230623	180900	4066000600	12420	12420	12420	12420	0
167	20230623	180800	4066000600	12420	12420	12420	12420	0
168	20230623	180700	4066000600	12420	12420	12420	12420	0
169	20230623	180600	4066000600	12420	12420	12420	12420	0
170	20230623	180500	4066000600	12420	12420	12420	12420	0
171	20230623	180400	4066000600	12420	12420	12420	12420	0
172	20230623	180300	4066000600	12420	12420	12420	12420	0
173	20230623	180200	4066000600	12420	12420	12420	12420	0
174	20230623	180100	4066000600	12420	12420	12420	12420	0
175	20230623	180000	4066000600	12420	12420	12420	12420	0
176	20230623	175900	4066000600	12420	12420	12420	12420	0
177	20230623	175800	4066000600	12420	12420	12420	12420	0
178	20230623	175700	4066000600	12420	12420	12420	12420	0
179	20230623	175600	4066000600	12420	12420	12420	12420	0
180	20230623	175500	4066000600	12420	12420	12420	12420	0
181	20230623	175400	4066000600	12420	12420	12420	12420	0
182	20230623	175300	4066000600	12420	12420	12420	12420	13054
183	20230623	175200	4066000600	12420	12420	12420	12420	0
184	20230623	175100	4066000600	12420	12420	12420	12420	0
185	20230623	175000	4066000600	12420	12420	12420	12420	0
186	20230623	174900	4066000600	12420	12420	12420	12420	0
187	20230623	174800	4066000600	12420	12420	12420	12420	0
188	20230623	174700	4066000600	12420	12420	12420	12420	0
189	20230623	174600	4066000600	12420	12420	12420	12420	0
190	20230623	174500	4066000600	12420	12420	12420	12420	0
191	20230623	174400	4066000600	12420	12420	12420	12420	0
192	20230623	174300	4066000600	12420	12420	12420	12420	0
193	20230623	174200	4066000600	12420	12420	12420	12420	0
194	20230623	174100	4066000600	12420	12420	12420	12420	0
195	20230623	174000	4066000600	12420	12420	12420	12420	0
196	20230623	173900	4066000600	12420	12420	12420	12420	0
197	20230623	173800	4066000600	12420	12420	12420	12420	0
198	20230623	173700	4066000600	12420	12420	12420	12420	0
199	20230623	173600	4066000600	12420	12420	12420	12420	0
200	20230623	173500	4066000600	12420	12420	12420	12420	0
201	20230623	173400	4066000600	12420	12420	12420	12420	0
202	20230623	173300	4066000600	12420	12420	12420	12420	0
203	20230623	173200	4066000600	12420	12420	12420	12420	0
204	20230623	173100	4066000600	12420	12420	12420	12420	0
205	20230623	173000	4066000600	12420	12420	12420	12420	0
206	20230623	172900	4066000600	12420	12420	12420	12420	0
207	20230623	172800	4066000600	12420	12420	12420	12420	0
208	20230623	172700	4066000600	12420	12420	12420	12420	0
209	20230623	172600	4066000600	12420	12420	12420	12420	0
210	20230623	172500	4066000600	12420	12420	12420	12420	0
211	20230623	172400	4066000600	12420	12420	12420	12420	0
212	20230623	172300	4066000600	12420	12420	12420	12420	13054
213	20230623	172200	4066000600	12420	12420	12420	12420	0
214	20230623	172100	4066000600	12420	12420	12420	12420	0
215	20230623	172000	4066000600	12420	12420	12420	12420	0
216	20230623	171900	4066000600	12420	12420	12420	12420	0
217	20230623	171800	4066000600	12420	12420	12420	12420	0
218	20230623	171700	4066000600	12420	12420	12420	12420	0
219	20230623	171600	4066000600	12420	12420	12420	12420	0
220	20230623	171500	4066000600	12420	12420	12420	12420	0
221	20230623	171400	4066000600	12420	12420	12420	12420	0
222	20230623	171300	4066000600	12420	12420	12420	12420	0
223	20230623	171200	4066000600	12420	12420	12420	12420	0
224	20230623	171100	4066000600	12420	12420	12420	12420	0
225	20230623	171000	4066000600	12420	12420	12420	12420	0
226	20230623	170900	4066000600	12420	12420	12420	12420	0
227	20230623	170800	4066000600	12420	12420	12420	12420	0
228	20230623	170700	4066000600	12420	12420	12420	12420	0
229	20230623	170600	4066000600	12420	12420	12420	12420	0
230	20230623	170500	4066000600	12420	12420	12420	12420	0
231	20230623	170400	4066000600	12420	12420	12420	12420	0
232	20230623	170300	4066000600	12420	12420	12420	12420	0
233	20230623	170200	4066000600	12420	12420	12420	12420	0
234	20230623	170100	4066000600	12420	12420	12420	12420	0
235	20230623	170000	4066000600	12420	12420	12420	12420	0
236	20230623	165900	4066000600	12420	12420	12420	12420	0
237	20230623	165800	4066000600	12420	12420	12420	12420	0
238	20230623	165700	4066000600	12420	12420	12420	12420	0
239	20230623	165600	4066000600	12420	12420	12420	12420	0
240	20230623	165500	4066000600	12420	12420	12420	12420	0
241	20230623	165400	4066000600	12420	12420	12420	12420	0
242	20230623	165300	4066000600	12420	12420	12420	12420	13054
243	20230623	165200	4066000600	12420	12420	12420	12420	0
244	20230623	165100	4066000600	12420	12420	12420	12420	0
245	20230623	165000	4066000600	12420	12420	12420	12420	0
246	20230623	164900	4066000600	12420	12420	12420	12420	0
247	20230623	164800	4066000600	12420	12420	12420	12420	0
248	20230623	164700	4066000600	12420	12420	12420	12420	0
249	20230623	164600	4066000600	12420	12420	12420	12420	0
250	20230623	164500	4066000600	12420	12420	12420	12420	0
251	20230623	164400	4066000600	12420	12420	12420	12420	0
252	20230623	164300	4066000600	12420	12420	12420	12420	0
253	20230623	164200	4066000600	12420	12420	12420	12420	0
254	20230623	164100	4066000600	12420	12420	12420	12420	0
255	20230623	164000	4066000600	12420	12420	12420	12420	0
256	20230623	163900	4066000600	12420	12420	12420	12420	0
257	20230623	163800	4066000600	12420	12420	12420	12420	0
258	20230623	163700	4066000600	12420	12420	12420	12420	0
259	20230623	163600	4066000600	12420	12420	12420	12420	0
260	20230623	163500	4066000600	12420	12420	12420	12420	0
261	20230623	163400	4066000600	12420	12420	12420	12420	0
262	20230623	163300	4066000600	12420	12420	12420	12420	0
263	20230623	163200	4066000600	12420	12420	12420	12420	0
264	20230623	163100	4066000600	12420	12420	12420	12420	0
265	20230623	163000	4066000600	12420	12420	12420	12420	0
266	20230623	162900	4066000600	12420	12420	12420	12420	0
267	20230623	162800	4066000600	12420	12420	12420	12420	0
268	20230623	162700	4066000600	12420	12420	12420	12420	0
269	20230623	162600	4066000600	12420	12420	12420	12420	0
270	20230623	162500	4066000600	12420	12420	12420	12420	0
271	20230623	162400	4066000600	12420	12420	12420	12420	0
272	20230623	162300	4066000600	12420	12420	12420	12420	13054
273	20230623	162200	4066000600	12420	12420	12420	12420	0
274	20230623	162100	4066000600	12420	12420	12420	12420	0
275	20230623	162000	4066000600	12420	12420	12420	12420	0
276	20230623	161900	4066000600	12420	12420	12420	12420	0
277	20230623	161800	4066000600	12420	12420	12420	12420	0
278	20230623	161700	4066000600	12420	12420	12420	12420	0
279	20230623	161600	4066000600	12420	12420	12420	12420	0
280	20230623	161500	4066000600	12420	12420	12420	12420	0
281	20230623	161400	4066000600	12420	12420	12420	12420	0
282	20230623	161300	4066000600	12420	12420	12420	12420	0
283	20230623	161200	4066000600	12420	12420	12420	12420	0
284	20230623	161100	4066000600	12420	12420	12420	12420	0
285	20230623	161000	4066000600	12420	12420	12420	12420	0
286	20230623	160900	4066000600	12420	12420	12420	12420	0
287	20230623	160800	4066000600	12420	12420	12420	12420	0
288	20230623	160700	4066000600	12420	12420	12420	12420	0
289	20230623	160600	4066000600	12420	12420	12420	12420	0
290	20230623	160500	4066000600	12420	12420	12420	12420	0
291	20230623	160400	4066000600	12420	12420	12420	12420	0
292	20230623	160300	4066000600	12420	12420	12420	12420	0
293	20230623	160200	4066000600	12420	12420	12420	12420	0
294	20230623	160100	4066000600	12420	12420	12420	12420	0
295	20230623	160000	4066000600	12420	12420	12420	12420	0
296	20230623	155900	4066000600	12420	12420	12420	12420	0
297	20230623	155800	4066000600	12420	12420	12420	12420	0
298	20230623	155700	4066000600	12420	12420	12420	12420	0
299	20230623	155600	4066000600	12420	12420	12420	12420	0
300	20230623	155500	4066000600	12420	12420	12420	12420	0
301	20230623	155400	4066000600	12420	12420	12420	12420	0
302	20230623	155300	4066000600	12420	12420	12420	12420	13054
303	20230623	155200	4066000600	12420	12420	12420	12420	0
304	20230623	155100	4066000600	12420	12420	12420	12420	0
305	20230623	155000	4066000600	12420	12420	12420	12420	0
306	20230623	154900	4066000600	12420	12420	12420	12420	0
307	20230623	154800	4066000600	12420	12420	12420	12420	0
308	20230623	154700	4066000600	12420	12420	12420	12420	0
309	20230623	154600	4066000600	12420	12420	12420	12420	0
310	20230623	154500	4066000600	12420	12420	12420	12420	0
311	20230623	154400	4066000600	12420	12420	12420	12420	0
312	20230623	154300	4066000600	12420	12420	12420	12420	0
313	20230623	154200	4066000600	12420	12420	12420	12420	0
314	20230623	154100	4066000600	12420	12420	12420	12420	0
315	20230623	154000	4066000600	12420	12420	12420	12420	0
316	20230623	153900	4066000600	12420	12420	12420	12420	0
317	20230623	153800	4066000600	12420	12420	12420	12420	0
318	20230623	153700	4066000600	12420	12420	12420	12420	0
319	20230623	153600	4066000600	12420	12420	12420	12420	0
320	20230623	153500	4066000600	12420	12420	12420	12420	0
321	20230623	153400	4066000600	12420	12420	12420	12420	0
322	20230623	153300	4066000600	12420	12420	12420	12420	0
323	20230623	153200	4066000600	12420	12420	12420	12420	0
324	20230623	153100	4066000600	12420	12420	12420	12420	0
325	20230623	153000	4066000600	12420	12420	12420	12420	13054
326	20230623	152900	3903869920	12450	12450	12450	12450	0
327	20230623	152800	3903869920	12450	12450	12450	12450	0
328	20230623	152700	3903869920	12450	12450	12450	12450	0
329	20230623	152600	3903869920	12450	12450	12450	12450	0
330	20230623	152500	3903869920	12450	12450	12450	12450	0
331	20230623	152400	3903869920	12450	12450	12450	12450	0
332	20230623	152300	3903869920	12450	12450	12450	12450	0
333	20230623	152200	3903869920	12450	12450	12450	12450	0
334	20230623	152100	3903869920	12450	12450	12450	12450	0
335	20230623	152000	3903869920	12450	12450	12450	12450	0
336	20230623	151900	3903869920	12450	12430	12450	12420	3383
337	20230623	151800	3861792810	12420	12420	12430	12410	679
338	20230623	151700	3853359840	12410	12430	12430	12410	416
339	20230623	151600	3848194590	12420	12420	12430	12420	302
340	20230623	151500	3844443720	12410	12420	12430	12410	672
341	20230623	151400	3836097520	12420	12420	12420	12410	347
342	20230623	151300	3831788480	12420	12420	12420	12420	1494
343	20230623	151200	3813233000	12430	12430	12430	12420	343
344	20230623	151100	3808970210	12430	12410	12430	12410	1581
345	20230623	151000	3789332060	12420	12420	12430	12420	1182
346	20230623	150900	3774651610	12420	12430	12430	12420	164
347	20230623	150800	3772613730	12420	12430	12430	12420	217
348	20230623	150700	3769918090	12430	12440	12440	12420	1681
349	20230623	150600	3749021590	12440	12440	12440	12430	1443
350	20230623	150500	3731078180	12440	12440	12440	12440	993
351	20230623	150400	3718725260	12440	12440	12440	12440	0
352	20230623	150300	3718725260	12440	12440	12440	12440	120
353	20230623	150200	3717232460	12440	12430	12440	12430	2456
354	20230623	150100	3686704170	12430	12430	12430	12430	0
355	20230623	150000	3686704170	12430	12430	12430	12420	17
356	20230623	145900	3686493010	12420	12430	12430	12410	2742
357	20230623	145800	3652439590	12420	12420	12420	12420	20
358	20230623	145700	3652191190	12420	12420	12420	12420	79
359	20230623	145600	3651210010	12420	12420	12420	12420	450
360	20230623	145500	3645621010	12420	12420	12420	12420	153
361	20230623	145400	3643720750	12420	12430	12430	12420	2463
362	20230623	145300	3613120510	12430	12440	12440	12430	415
363	20230623	145200	3607962050	12430	12430	12440	12430	2595
364	20230623	145100	3575691110	12430	12430	12430	12430	0
365	20230623	145000	3575691110	12430	12430	12430	12430	1
366	20230623	144900	3575678680	12430	12430	12430	12430	124
367	20230623	144800	3574137360	12430	12430	12430	12430	877
368	20230623	144700	3563236250	12440	12440	12440	12440	2
369	20230623	144600	3563211370	12440	12430	12440	12430	128
370	20230623	144500	3561619080	12430	12430	12430	12430	268
371	20230623	144400	3558287840	12440	12430	12440	12430	2204
372	20230623	144300	3530881530	12430	12430	12430	12430	84
373	20230623	144200	3529837410	12420	12410	12420	12410	3091
374	20230623	144100	3491452190	12410	12410	12410	12410	0
375	20230623	144000	3491452190	12410	12410	12410	12410	510
376	20230623	143900	3485123090	12410	12410	12410	12410	400
377	20230623	143800	3480159090	12410	12410	12420	12410	241
378	20230623	143700	3477167490	12410	12410	12410	12410	2371
379	20230623	143600	3447743380	12410	12410	12410	12410	1
380	20230623	143500	3447730970	12400	12400	12400	12400	0
381	20230623	143400	3447730970	12400	12400	12400	12400	31
382	20230623	143300	3447346570	12400	12400	12400	12400	1648
383	20230623	143200	3426911370	12400	12400	12400	12400	51
384	20230623	143100	3426278970	12400	12400	12400	12400	2081
385	20230623	143000	3400474570	12400	12410	12410	12400	561
386	20230623	142900	3393516170	12410	12410	12410	12410	1
387	20230623	142800	3393503760	12400	12410	12410	12400	219
388	20230623	142700	3390787910	12400	12410	12410	12400	2136
389	20230623	142600	3364281150	12420	12410	12420	12410	115
390	20230623	142500	3362853990	12410	12420	12420	12410	151
391	20230623	142400	3360978830	12410	12420	12420	12410	91
392	20230623	142300	3359848660	12420	12410	12420	12410	37
393	20230623	142200	3359389180	12420	12410	12420	12410	192
394	20230623	142100	3357005640	12410	12410	12410	12410	0
395	20230623	142000	3357005640	12410	12410	12410	12410	30
396	20230623	141900	3356633340	12410	12410	12410	12410	119
397	20230623	141800	3355156550	12420	12420	12420	12420	201
398	20230623	141700	3352660130	12410	12410	12410	12410	0
399	20230623	141600	3352660130	12410	12420	12420	12410	46
400	20230623	141500	3352088840	12420	12410	12420	12410	151
401	20230623	141400	3350214920	12420	12420	12420	12420	0
402	20230623	141300	3350214920	12420	12420	12420	12420	144
403	20230623	141200	3348426440	12410	12420	12420	12410	374
404	20230623	141100	3343781410	12410	12420	12420	12410	1179
405	20230623	141000	3329139020	12420	12420	12420	12410	607
406	20230623	140900	3321600280	12410	12420	12420	12410	184
407	20230623	140800	3319315020	12420	12420	12420	12420	6
408	20230623	140700	3319240500	12420	12420	12420	12420	1093
409	20230623	140600	3305665440	12410	12420	12420	12410	3
410	20230623	140500	3305628200	12420	12410	12420	12410	151
411	20230623	140400	3303754280	12410	12420	12420	12410	43
412	20230623	140300	3303220250	12420	12420	12420	12410	145
413	20230623	140200	3301419440	12410	12410	12410	12410	31
414	20230623	140100	3301034730	12410	12410	12410	12410	0
415	20230623	140000	3301034730	12410	12420	12420	12410	172
416	20230623	135900	3298899210	12420	12420	12420	12420	106
417	20230623	135800	3297582690	12420	12410	12420	12410	1022
418	20230623	135700	3284899660	12410	12410	12410	12410	1005
419	20230623	135600	3272427610	12420	12420	12420	12410	380
420	20230623	135500	3267708020	12420	12420	12420	12420	3894
421	20230623	135400	3219344540	12430	12430	12430	12430	123
422	20230623	135300	3217815650	12430	12430	12430	12430	247
423	20230623	135200	3214745440	12420	12430	12430	12420	101
424	20230623	135100	3213491010	12430	12420	12430	12420	563
425	20230623	135000	3206497730	12420	12430	12430	12420	112
426	20230623	134900	3205105760	12430	12430	12430	12430	207
427	20230623	134800	3202532750	12430	12430	12430	12430	10
428	20230623	134700	3202408450	12430	12430	12430	12430	325
429	20230623	134600	3198368700	12430	12430	12430	12430	91
430	20230623	134500	3197237570	12430	12430	12430	12430	407
431	20230623	134400	3192178560	12420	12410	12420	12410	3261
432	20230623	134300	3151695040	12400	12410	12410	12400	164
433	20230623	134200	3149659810	12410	12400	12410	12400	219
434	20230623	134100	3146942140	12400	12400	12410	12400	333
435	20230623	134000	3142811960	12400	12400	12400	12400	100
436	20230623	133900	3141571960	12410	12400	12410	12400	825
437	20230623	133800	3131336250	12410	12400	12410	12400	110
438	20230623	133700	3129972150	12410	12410	12410	12410	181
439	20230623	133600	3127725940	12410	12410	12410	12400	40
440	20230623	133500	3127229920	12400	12400	12400	12400	70
441	20230623	133400	3126361920	12410	12410	12410	12410	679
442	20230623	133300	3117935530	12410	12410	12410	12410	252
443	20230623	133200	3114808210	12410	12420	12430	12410	3256
444	20230623	133100	3074385820	12430	12420	12430	12420	132
445	20230623	133000	3072746360	12420	12430	12430	12420	409
446	20230623	132900	3067663690	12430	12420	12430	12420	1194
447	20230623	132800	3052827690	12410	12420	12420	12410	112
448	20230623	132700	3051436880	12410	12420	12430	12410	277
449	20230623	132600	3047995690	12420	12420	12420	12420	200
450	20230623	132500	3045511690	12430	12420	12430	12420	239
451	20230623	132400	3042541720	12420	12420	12420	12420	1615
452	20230623	132300	3022483420	12410	12420	12420	12410	241
453	20230623	132200	3019491460	12420	12420	12420	12420	1
454	20230623	132100	3019479040	12420	12420	12420	12420	125
455	20230623	132000	3017926540	12420	12420	12420	12420	1129
456	20230623	131900	3003904360	12430	12430	12430	12420	488
457	20230623	131800	2997841400	12430	12430	12430	12430	155
458	20230623	131700	2995914750	12420	12420	12420	12420	84
459	20230623	131600	2994871470	12420	12420	12420	12420	73
460	20230623	131500	2993964810	12420	12420	12420	12420	548
461	20230623	131400	2987158650	12420	12420	12420	12410	28
462	20230623	131300	2986811060	12420	12410	12420	12410	151
463	20230623	131200	2984936950	12410	12410	12410	12410	0
464	20230623	131100	2984936950	12410	12410	12410	12410	281
465	20230623	131000	2981449740	12420	12420	12430	12420	1141
466	20230623	130900	2967277520	12430	12430	12430	12430	10
467	20230623	130800	2967153220	12420	12430	12430	12420	545
468	20230623	130700	2960380510	12440	12420	12440	12420	941
469	20230623	130600	2948685580	12430	12430	12440	12420	607
470	20230623	130500	2941143540	12430	12430	12430	12430	127
471	20230623	130400	2939564930	12430	12430	12440	12430	852
472	20230623	130300	2928974540	12440	12430	12440	12430	4
473	20230623	130200	2928924800	12440	12430	12440	12430	284
474	20230623	130100	2925394660	12440	12430	12440	12430	300
475	20230623	130000	2921663020	12440	12430	12440	12430	15
476	20230623	125900	2921476560	12430	12430	12430	12430	80
477	20230623	125800	2920482160	12430	12430	12440	12430	44
478	20230623	125700	2919935230	12430	12430	12430	12430	180
479	20230623	125600	2917697830	12430	12430	12430	12430	0
480	20230623	125500	2917697830	12430	12430	12430	12430	148
481	20230623	125400	2915858190	12430	12430	12430	12430	40
482	20230623	125300	2915360990	12430	12440	12440	12430	1440
483	20230623	125200	2897453890	12450	12450	12450	12450	236
484	20230623	125100	2894515690	12450	12450	12450	12450	10
485	20230623	125000	2894391190	12450	12450	12450	12450	89
486	20230623	124900	2893283140	12440	12450	12450	12440	5
487	20230623	124800	2893220930	12440	12440	12440	12440	842
488	20230623	124700	2882746450	12450	12450	12450	12450	0
489	20230623	124600	2882746450	12450	12450	12450	12450	1
490	20230623	124500	2882734000	12440	12450	12450	12440	179
491	20230623	124400	2880506240	12460	12460	12460	12460	90
492	20230623	124300	2879384840	12460	12470	12470	12440	3119
493	20230623	124200	2840537720	12460	12460	12460	12460	2
494	20230623	124100	2840512800	12470	12470	12470	12460	595
495	20230623	124000	2833093350	12460	12450	12460	12450	1424
496	20230623	123900	2815351450	12450	12450	12450	12440	186
497	20230623	123800	2813036090	12450	12440	12450	12440	396
498	20230623	123700	2808109840	12440	12440	12440	12440	1
499	20230623	123600	2808097400	12440	12430	12440	12430	80
500	20230623	123500	2807102990	12450	12450	12450	12450	231
501	20230623	123400	2804227040	12450	12450	12450	12450	390
502	20230623	123300	2799371540	12460	12450	12460	12450	25
503	20230623	123200	2799060070	12450	12460	12460	12450	118
504	20230623	123100	2797590960	12450	12440	12450	12440	791
505	20230623	123000	2787745010	12450	12440	12450	12420	967
506	20230623	122900	2775718430	12450	12450	12450	12440	827
507	20230623	122800	2765425300	12450	12450	12450	12450	349
508	20230623	122700	2761080250	12450	12450	12450	12450	205
509	20230623	122600	2758528000	12440	12420	12450	12420	2706
510	20230623	122500	2724886650	12420	12420	12420	12410	1337
511	20230623	122400	2708289550	12420	12410	12420	12410	1769
512	20230623	122300	2686323640	12410	12410	12410	12410	854
513	20230623	122200	2675725500	12420	12420	12420	12420	0
514	20230623	122100	2675725500	12420	12420	12420	12420	1
515	20230623	122000	2675713080	12420	12420	12420	12420	1
516	20230623	121900	2675700660	12420	12410	12420	12410	210
517	20230623	121800	2673094540	12410	12410	12410	12410	3565
518	20230623	121700	2628852890	12410	12400	12410	12400	702
519	20230623	121600	2620148080	12410	12400	12410	12400	1165
520	20230623	121500	2605702070	12400	12420	12420	12400	2
521	20230623	121400	2605677250	12420	12420	12420	12420	82
522	20230623	121300	2604658810	12420	12420	12420	12420	74
523	20230623	121200	2603739730	12410	12410	12420	12410	870
524	20230623	121100	2592942540	12410	12410	12410	12410	377
525	20230623	121000	2588263970	12410	12410	12410	12410	264
526	20230623	120900	2584987730	12410	12410	12410	12410	3
527	20230623	120800	2584950500	12410	12410	12410	12410	0
528	20230623	120700	2584950500	12410	12410	12410	12410	501
529	20230623	120600	2578733090	12420	12420	12420	12420	50
530	20230623	120500	2578112090	12410	12420	12420	12410	530
531	20230623	120400	2571531190	12420	12420	12420	12410	3560
532	20230623	120300	2527345990	12420	12420	12420	12420	90
533	20230623	120200	2526228190	12420	12420	12420	12420	32
534	20230623	120100	2525830750	12430	12430	12430	12430	0
535	20230623	120000	2525830750	12430	12430	12430	12430	50
536	20230623	115900	2525209250	12420	12420	12430	12410	365
537	20230623	115800	2520675020	12420	12400	12420	12400	1161
538	20230623	115700	2506272620	12400	12410	12410	12400	828
539	20230623	115600	2495997900	12410	12410	12410	12410	0
540	20230623	115500	2495997900	12410	12410	12410	12410	210
541	20230623	115400	2493391800	12410	12420	12420	12410	12
542	20230623	115300	2493242780	12420	12410	12420	12410	35
543	20230623	115200	2492808380	12410	12410	12410	12410	0
544	20230623	115100	2492808380	12410	12420	12420	12410	135
545	20230623	115000	2491131860	12420	12420	12430	12420	115
546	20230623	114900	2489703550	12420	12420	12420	12420	150
547	20230623	114800	2487840550	12420	12420	12420	12420	11
548	20230623	114700	2487703930	12420	12420	12420	12420	200
549	20230623	114600	2485219930	12430	12430	12430	12430	420
550	20230623	114500	2479999330	12410	12410	12410	12410	100
551	20230623	114400	2478758330	12420	12420	12420	12420	135
552	20230623	114300	2477081630	12420	12410	12420	12410	356
553	20230623	114200	2472663660	12400	12410	12410	12400	480
554	20230623	114100	2466708150	12410	12420	12420	12410	464
555	20230623	114000	2460946910	12420	12410	12420	12410	203
556	20230623	113900	2458427150	12410	12420	12420	12410	384
557	20230623	113800	2453657920	12410	12390	12410	12390	2210
558	20230623	113700	2426260990	12400	12400	12400	12400	343
559	20230623	113600	2422007790	12400	12390	12400	12390	572
560	20230623	113500	2414918940	12400	12400	12400	12400	2294
561	20230623	113400	2386473340	12400	12400	12400	12390	247
562	20230623	113300	2383410580	12400	12390	12400	12390	36
563	20230623	113200	2382964530	12400	12410	12410	12400	3964
564	20230623	113100	2333792140	12410	12410	12410	12410	152
565	20230623	113000	2331905820	12410	12410	12410	12410	130
566	20230623	112900	2330292520	12410	12410	12410	12410	200
567	20230623	112800	2327810520	12410	12420	12420	12410	189
568	20230623	112700	2325463600	12420	12420	12420	12410	621
569	20230623	112600	2317751970	12420	12420	12420	12420	89
570	20230623	112500	2316646590	12410	12420	12420	12410	194
571	20230623	112400	2314238910	12410	12410	12410	12410	11
572	20230623	112300	2314102400	12420	12420	12420	12420	545
573	20230623	112200	2307333500	12420	12420	12420	12420	217
574	20230623	112100	2304638360	12420	12420	12420	12420	71
575	20230623	112000	2303756540	12420	12420	12420	12420	622
576	20230623	111900	2296031300	12420	12420	12420	12420	404
577	20230623	111800	2291013620	12420	12420	12430	12420	336
578	20230623	111700	2286838060	12430	12430	12430	12430	660
579	20230623	111600	2278634260	12430	12430	12430	12430	60
580	20230623	111500	2277888460	12430	12420	12430	12420	531
581	20230623	111400	2271292590	12420	12420	12420	12420	125
582	20230623	111300	2269740090	12420	12420	12420	12420	190
583	20230623	111200	2267380290	12420	12410	12420	12410	146
584	20230623	111100	2265567030	12420	12420	12420	12420	0
585	20230623	111000	2265567030	12420	12430	12430	12420	2080
586	20230623	110900	2239733120	12430	12430	12430	12430	347
587	20230623	110800	2235419910	12430	12430	12430	12420	108
588	20230623	110700	2234077520	12430	12430	12430	12420	866
589	20230623	110600	2223313640	12430	12430	12430	12430	0
590	20230623	110500	2223313640	12430	12420	12430	12420	28
591	20230623	110400	2222965740	12420	12420	12420	12420	0
592	20230623	110300	2222965740	12420	12420	12430	12410	1301
593	20230623	110200	2206807320	12420	12410	12420	12410	134
594	20230623	110100	2205143260	12410	12400	12410	12400	2165
595	20230623	110000	2178278000	12400	12400	12400	12400	6
596	20230623	105900	2178203600	12400	12410	12410	12400	706
597	20230623	105800	2169444400	12410	12410	12410	12410	227
598	20230623	105700	2166627330	12400	12410	12410	12400	50
599	20230623	105600	2166006930	12410	12420	12430	12410	5528
600	20230623	105500	2097370890	12430	12430	12430	12430	902
601	20230623	105400	2086159030	12430	12430	12430	12420	320
602	20230623	105300	2082182230	12430	12430	12430	12430	116
603	20230623	105200	2080740350	12430	12430	12430	12430	606
604	20230623	105100	2073207770	12440	12430	12440	12420	2437
605	20230623	105000	2042914960	12440	12430	12440	12430	66
606	20230623	104900	2042094570	12430	12430	12430	12430	390
607	20230623	104800	2037246870	12440	12440	12440	12440	2
608	20230623	104700	2037221990	12440	12430	12450	12430	1892
609	20230623	104600	2013689550	12430	12410	12430	12410	1577
610	20230623	104500	1994109520	12400	12440	12440	12400	2092
611	20230623	104400	1968122550	12430	12430	12430	12430	280
612	20230623	104300	1964642150	12440	12440	12440	12440	8
613	20230623	104200	1964542630	12430	12440	12440	12430	70
614	20230623	104100	1963672330	12430	12440	12440	12430	2481
615	20230623	104000	1932817130	12450	12460	12460	12450	1150
616	20230623	103900	1918499600	12450	12460	12460	12450	12
617	20230623	103800	1918350180	12460	12460	12460	12450	94
618	20230623	103700	1917179840	12450	12450	12450	12450	574
619	20230623	103600	1910033540	12450	12470	12470	12450	4203
620	20230623	103500	1857657930	12480	12470	12480	12470	261
621	20230623	103400	1854403160	12470	12470	12470	12470	510
622	20230623	103300	1848043460	12480	12470	12480	12470	853
623	20230623	103200	1837406020	12480	12480	12480	12480	81
624	20230623	103100	1836395140	12490	12490	12490	12480	693
625	20230623	103000	1827739660	12490	12490	12490	12490	0
626	20230623	102900	1827739660	12490	12490	12490	12490	1030
627	20230623	102800	1814874960	12490	12500	12500	12490	54
628	20230623	102700	1814200060	12500	12500	12500	12500	31
629	20230623	102600	1813812560	12490	12480	12500	12480	618
630	20230623	102500	1806098120	12480	12470	12480	12470	560
631	20230623	102400	1799110920	12480	12500	12500	12480	1071
632	20230623	102300	1785736800	12490	12500	12500	12490	389
633	20230623	102200	1780877830	12500	12500	12500	12500	11
634	20230623	102100	1780740330	12490	12490	12490	12490	77
635	20230623	102000	1779778600	12490	12490	12490	12490	51
636	20230623	101900	1779141610	12500	12500	12500	12490	153
637	20230623	101800	1777229190	12490	12520	12530	12490	5922
638	20230623	101700	1703158610	12530	12530	12530	12530	734
639	20230623	101600	1693961590	12530	12530	12530	12530	93
640	20230623	101500	1692796300	12530	12520	12530	12520	1131
641	20230623	101400	1678634990	12520	12510	12520	12510	3895
642	20230623	101300	1629902840	12510	12510	12510	12510	21
643	20230623	101200	1629640130	12500	12500	12510	12500	871
644	20230623	101100	1618749520	12510	12500	12510	12500	561
645	20230623	101000	1611736370	12500	12500	12500	12500	404
646	20230623	100900	1606686370	12510	12510	12510	12500	567
647	20230623	100800	1599594250	12510	12510	12510	12510	936
648	20230623	100700	1587884890	12510	12510	12510	12500	212
649	20230623	100600	1585233950	12500	12490	12500	12490	260
650	20230623	100500	1581984700	12490	12490	12490	12490	116
651	20230623	100400	1580535860	12460	12470	12480	12460	1316
652	20230623	100300	1564125040	12470	12470	12470	12460	1218
653	20230623	100200	1548944390	12470	12480	12480	12450	3339
654	20230623	100100	1507353380	12480	12500	12500	12480	1485
655	20230623	100000	1488796390	12500	12510	12510	12500	41
656	20230623	095900	1488283790	12510	12510	12510	12500	114
657	20230623	095800	1486858670	12510	12520	12520	12510	980
658	20230623	095700	1474597880	12510	12510	12520	12510	282
659	20230623	095600	1471069190	12520	12510	12520	12490	3236
660	20230623	095500	1430592000	12510	12510	12510	12510	620
661	20230623	095400	1422835800	12510	12490	12520	12490	3155
662	20230623	095300	1383386850	12480	12460	12480	12460	1001
663	20230623	095200	1370903640	12460	12460	12470	12460	426
664	20230623	095100	1365595660	12470	12460	12470	12460	100
665	20230623	095000	1364349610	12460	12450	12460	12450	1037
666	20230623	094900	1351434840	12450	12440	12460	12440	2639
667	20230623	094800	1318580550	12440	12460	12460	12440	616
668	20230623	094700	1310911390	12460	12460	12460	12460	129
669	20230623	094600	1309304050	12460	12480	12480	12450	461
670	20230623	094500	1303554930	12490	12470	12490	12470	318
671	20230623	094400	1299587400	12470	12460	12480	12460	284
672	20230623	094300	1296047800	12460	12450	12460	12450	506
673	20230623	094200	1289747760	12450	12440	12450	12430	1594
674	20230623	094100	1269925400	12440	12460	12460	12440	1202
675	20230623	094000	1254964800	12470	12470	12470	12470	2
676	20230623	093900	1254939860	12460	12480	12480	12460	681
677	20230623	093800	1246447490	12480	12500	12500	12480	249
678	20230623	093700	1243338970	12490	12510	12510	12490	1944
679	20230623	093600	1219025740	12510	12510	12510	12500	145
680	20230623	093500	1217212090	12510	12510	12510	12510	141
681	20230623	093400	1215448180	12510	12510	12510	12510	565
682	20230623	093300	1208380030	12510	12520	12520	12500	876
683	20230623	093200	1197415280	12510	12490	12510	12480	3903
684	20230623	093100	1148634810	12490	12490	12500	12490	1215
685	20230623	093000	1133454680	12500	12500	12500	12490	1192
686	20230623	092900	1118554890	12500	12500	12520	12500	2954
687	20230623	092800	1081612200	12510	12510	12510	12500	1855
688	20230623	092700	1058410170	12510	12510	12510	12510	631
689	20230623	092600	1050516360	12500	12510	12510	12490	2524
690	20230623	092500	1018958210	12510	12490	12510	12490	139
691	20230623	092400	1017220770	12490	12500	12500	12470	3480
692	20230623	092300	973748120	12510	12500	12510	12490	1616
693	20230623	092200	953548750	12490	12550	12550	12490	8651
694	20230623	092100	845286280	12550	12440	12550	12440	17713
695	20230623	092000	624030030	12440	12450	12450	12440	917
696	20230623	091900	612621780	12450	12440	12450	12440	690
697	20230623	091800	604037640	12440	12440	12440	12440	291
698	20230623	091700	600417600	12430	12450	12450	12430	3355
699	20230623	091600	558671000	12450	12430	12450	12430	1360
700	20230623	091500	541753390	12430	12400	12430	12390	1976
701	20230623	091400	517232890	12400	12380	12400	12380	663
702	20230623	091300	509022730	12370	12370	12380	12360	1422
703	20230623	091200	491438270	12370	12380	12380	12370	19
704	20230623	091100	491203150	12380	12390	12390	12370	32
705	20230623	091000	490806800	12370	12410	12410	12370	1810
706	20230623	090900	468372640	12400	12430	12430	12400	1720
707	20230623	090800	447006830	12430	12450	12450	12430	2313
708	20230623	090700	418242280	12450	12450	12460	12440	3765
709	20230623	090600	371359140	12450	12400	12450	12390	17528
710	20230623	090500	153764980	12400	12370	12400	12370	2850
711	20230623	090400	118461440	12370	12370	12370	12360	2335
712	20230623	090300	89578520	12370	12360	12380	12310	1634
713	20230623	090200	69402100	12350	12300	12350	12300	2269
714	20230623	090100	41432300	12300	12330	12330	12300	1197
715	20230623	090000	26698090	12330	12320	12350	12320	2067