KissMeData/049180/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205300	822757855	4165	4165	4165	4165	5013
3	20230623	205200	822757855	4165	4165	4165	4165	0
4	20230623	205100	822757855	4165	4165	4165	4165	0
5	20230623	205000	822757855	4165	4165	4165	4165	0
6	20230623	204900	822757855	4165	4165	4165	4165	0
7	20230623	204800	822757855	4165	4165	4165	4165	0
8	20230623	204700	822757855	4165	4165	4165	4165	0
9	20230623	204600	822757855	4165	4165	4165	4165	0
10	20230623	204500	822757855	4165	4165	4165	4165	0
11	20230623	204400	822757855	4165	4165	4165	4165	0
12	20230623	204300	822757855	4165	4165	4165	4165	0
13	20230623	204200	822757855	4165	4165	4165	4165	0
14	20230623	204100	822757855	4165	4165	4165	4165	0
15	20230623	204000	822757855	4165	4165	4165	4165	0
16	20230623	203900	822757855	4165	4165	4165	4165	0
17	20230623	203800	822757855	4165	4165	4165	4165	0
18	20230623	203700	822757855	4165	4165	4165	4165	0
19	20230623	203600	822757855	4165	4165	4165	4165	0
20	20230623	203500	822757855	4165	4165	4165	4165	0
21	20230623	203400	822757855	4165	4165	4165	4165	0
22	20230623	203300	822757855	4165	4165	4165	4165	0
23	20230623	203200	822757855	4165	4165	4165	4165	0
24	20230623	203100	822757855	4165	4165	4165	4165	0
25	20230623	203000	822757855	4165	4165	4165	4165	0
26	20230623	202900	822757855	4165	4165	4165	4165	0
27	20230623	202800	822757855	4165	4165	4165	4165	0
28	20230623	202700	822757855	4165	4165	4165	4165	0
29	20230623	202600	822757855	4165	4165	4165	4165	0
30	20230623	202500	822757855	4165	4165	4165	4165	0
31	20230623	202400	822757855	4165	4165	4165	4165	0
32	20230623	202300	822757855	4165	4165	4165	4165	5013
33	20230623	202200	822757855	4165	4165	4165	4165	0
34	20230623	202100	822757855	4165	4165	4165	4165	0
35	20230623	202000	822757855	4165	4165	4165	4165	0
36	20230623	201900	822757855	4165	4165	4165	4165	0
37	20230623	201800	822757855	4165	4165	4165	4165	0
38	20230623	201700	822757855	4165	4165	4165	4165	0
39	20230623	201600	822757855	4165	4165	4165	4165	0
40	20230623	201500	822757855	4165	4165	4165	4165	0
41	20230623	201400	822757855	4165	4165	4165	4165	0
42	20230623	201300	822757855	4165	4165	4165	4165	0
43	20230623	201200	822757855	4165	4165	4165	4165	0
44	20230623	201100	822757855	4165	4165	4165	4165	0
45	20230623	201000	822757855	4165	4165	4165	4165	0
46	20230623	200900	822757855	4165	4165	4165	4165	0
47	20230623	200800	822757855	4165	4165	4165	4165	0
48	20230623	200700	822757855	4165	4165	4165	4165	0
49	20230623	200600	822757855	4165	4165	4165	4165	0
50	20230623	200500	822757855	4165	4165	4165	4165	0
51	20230623	200400	822757855	4165	4165	4165	4165	0
52	20230623	200300	822757855	4165	4165	4165	4165	0
53	20230623	200200	822757855	4165	4165	4165	4165	0
54	20230623	200100	822757855	4165	4165	4165	4165	0
55	20230623	200000	822757855	4165	4165	4165	4165	0
56	20230623	195900	822757855	4165	4165	4165	4165	0
57	20230623	195800	822757855	4165	4165	4165	4165	0
58	20230623	195700	822757855	4165	4165	4165	4165	0
59	20230623	195600	822757855	4165	4165	4165	4165	0
60	20230623	195500	822757855	4165	4165	4165	4165	0
61	20230623	195400	822757855	4165	4165	4165	4165	0
62	20230623	195300	822757855	4165	4165	4165	4165	5013
63	20230623	195200	822757855	4165	4165	4165	4165	0
64	20230623	195100	822757855	4165	4165	4165	4165	0
65	20230623	195000	822757855	4165	4165	4165	4165	0
66	20230623	194900	822757855	4165	4165	4165	4165	0
67	20230623	194800	822757855	4165	4165	4165	4165	0
68	20230623	194700	822757855	4165	4165	4165	4165	0
69	20230623	194600	822757855	4165	4165	4165	4165	0
70	20230623	194500	822757855	4165	4165	4165	4165	0
71	20230623	194400	822757855	4165	4165	4165	4165	0
72	20230623	194300	822757855	4165	4165	4165	4165	0
73	20230623	194200	822757855	4165	4165	4165	4165	0
74	20230623	194100	822757855	4165	4165	4165	4165	0
75	20230623	194000	822757855	4165	4165	4165	4165	0
76	20230623	193900	822757855	4165	4165	4165	4165	0
77	20230623	193800	822757855	4165	4165	4165	4165	0
78	20230623	193700	822757855	4165	4165	4165	4165	0
79	20230623	193600	822757855	4165	4165	4165	4165	0
80	20230623	193500	822757855	4165	4165	4165	4165	0
81	20230623	193400	822757855	4165	4165	4165	4165	0
82	20230623	193300	822757855	4165	4165	4165	4165	0
83	20230623	193200	822757855	4165	4165	4165	4165	0
84	20230623	193100	822757855	4165	4165	4165	4165	0
85	20230623	193000	822757855	4165	4165	4165	4165	0
86	20230623	192900	822757855	4165	4165	4165	4165	0
87	20230623	192800	822757855	4165	4165	4165	4165	0
88	20230623	192700	822757855	4165	4165	4165	4165	0
89	20230623	192600	822757855	4165	4165	4165	4165	0
90	20230623	192500	822757855	4165	4165	4165	4165	0
91	20230623	192400	822757855	4165	4165	4165	4165	0
92	20230623	192300	822757855	4165	4165	4165	4165	5013
93	20230623	192200	822757855	4165	4165	4165	4165	0
94	20230623	192100	822757855	4165	4165	4165	4165	0
95	20230623	192000	822757855	4165	4165	4165	4165	0
96	20230623	191900	822757855	4165	4165	4165	4165	0
97	20230623	191800	822757855	4165	4165	4165	4165	0
98	20230623	191700	822757855	4165	4165	4165	4165	0
99	20230623	191600	822757855	4165	4165	4165	4165	0
100	20230623	191500	822757855	4165	4165	4165	4165	0
101	20230623	191400	822757855	4165	4165	4165	4165	0
102	20230623	191300	822757855	4165	4165	4165	4165	0
103	20230623	191200	822757855	4165	4165	4165	4165	0
104	20230623	191100	822757855	4165	4165	4165	4165	0
105	20230623	191000	822757855	4165	4165	4165	4165	0
106	20230623	190900	822757855	4165	4165	4165	4165	0
107	20230623	190800	822757855	4165	4165	4165	4165	0
108	20230623	190700	822757855	4165	4165	4165	4165	0
109	20230623	190600	822757855	4165	4165	4165	4165	0
110	20230623	190500	822757855	4165	4165	4165	4165	0
111	20230623	190400	822757855	4165	4165	4165	4165	0
112	20230623	190300	822757855	4165	4165	4165	4165	0
113	20230623	190200	822757855	4165	4165	4165	4165	0
114	20230623	190100	822757855	4165	4165	4165	4165	0
115	20230623	190000	822757855	4165	4165	4165	4165	0
116	20230623	185900	822757855	4165	4165	4165	4165	0
117	20230623	185800	822757855	4165	4165	4165	4165	0
118	20230623	185700	822757855	4165	4165	4165	4165	0
119	20230623	185600	822757855	4165	4165	4165	4165	0
120	20230623	185500	822757855	4165	4165	4165	4165	0
121	20230623	185400	822757855	4165	4165	4165	4165	0
122	20230623	185300	822757855	4165	4165	4165	4165	5013
123	20230623	185200	822757855	4165	4165	4165	4165	0
124	20230623	185100	822757855	4165	4165	4165	4165	0
125	20230623	185000	822757855	4165	4165	4165	4165	0
126	20230623	184900	822757855	4165	4165	4165	4165	0
127	20230623	184800	822757855	4165	4165	4165	4165	0
128	20230623	184700	822757855	4165	4165	4165	4165	0
129	20230623	184600	822757855	4165	4165	4165	4165	0
130	20230623	184500	822757855	4165	4165	4165	4165	0
131	20230623	184400	822757855	4165	4165	4165	4165	0
132	20230623	184300	822757855	4165	4165	4165	4165	0
133	20230623	184200	822757855	4165	4165	4165	4165	0
134	20230623	184100	822757855	4165	4165	4165	4165	0
135	20230623	184000	822757855	4165	4165	4165	4165	0
136	20230623	183900	822757855	4165	4165	4165	4165	0
137	20230623	183800	822757855	4165	4165	4165	4165	0
138	20230623	183700	822757855	4165	4165	4165	4165	0
139	20230623	183600	822757855	4165	4165	4165	4165	0
140	20230623	183500	822757855	4165	4165	4165	4165	0
141	20230623	183400	822757855	4165	4165	4165	4165	0
142	20230623	183300	822757855	4165	4165	4165	4165	0
143	20230623	183200	822757855	4165	4165	4165	4165	0
144	20230623	183100	822757855	4165	4165	4165	4165	0
145	20230623	183000	822757855	4165	4165	4165	4165	0
146	20230623	182900	822757855	4165	4165	4165	4165	0
147	20230623	182800	822757855	4165	4165	4165	4165	0
148	20230623	182700	822757855	4165	4165	4165	4165	0
149	20230623	182600	822757855	4165	4165	4165	4165	0
150	20230623	182500	822757855	4165	4165	4165	4165	0
151	20230623	182400	822757855	4165	4165	4165	4165	0
152	20230623	182300	822757855	4165	4165	4165	4165	5013
153	20230623	182200	822757855	4165	4165	4165	4165	0
154	20230623	182100	822757855	4165	4165	4165	4165	0
155	20230623	182000	822757855	4165	4165	4165	4165	0
156	20230623	181900	822757855	4165	4165	4165	4165	0
157	20230623	181800	822757855	4165	4165	4165	4165	0
158	20230623	181700	822757855	4165	4165	4165	4165	0
159	20230623	181600	822757855	4165	4165	4165	4165	0
160	20230623	181500	822757855	4165	4165	4165	4165	0
161	20230623	181400	822757855	4165	4165	4165	4165	0
162	20230623	181300	822757855	4165	4165	4165	4165	0
163	20230623	181200	822757855	4165	4165	4165	4165	0
164	20230623	181100	822757855	4165	4165	4165	4165	0
165	20230623	181000	822757855	4165	4165	4165	4165	0
166	20230623	180900	822757855	4165	4165	4165	4165	0
167	20230623	180800	822757855	4165	4165	4165	4165	0
168	20230623	180700	822757855	4165	4165	4165	4165	0
169	20230623	180600	822757855	4165	4165	4165	4165	0
170	20230623	180500	822757855	4165	4165	4165	4165	0
171	20230623	180400	822757855	4165	4165	4165	4165	0
172	20230623	180300	822757855	4165	4165	4165	4165	0
173	20230623	180200	822757855	4165	4165	4165	4165	0
174	20230623	180100	822757855	4165	4165	4165	4165	0
175	20230623	180000	822757855	4165	4165	4165	4165	0
176	20230623	175900	822757855	4165	4165	4165	4165	0
177	20230623	175800	822757855	4165	4165	4165	4165	0
178	20230623	175700	822757855	4165	4165	4165	4165	0
179	20230623	175600	822757855	4165	4165	4165	4165	0
180	20230623	175500	822757855	4165	4165	4165	4165	0
181	20230623	175400	822757855	4165	4165	4165	4165	0
182	20230623	175300	822757855	4165	4165	4165	4165	5013
183	20230623	175200	822757855	4165	4165	4165	4165	0
184	20230623	175100	822757855	4165	4165	4165	4165	0
185	20230623	175000	822757855	4165	4165	4165	4165	0
186	20230623	174900	822757855	4165	4165	4165	4165	0
187	20230623	174800	822757855	4165	4165	4165	4165	0
188	20230623	174700	822757855	4165	4165	4165	4165	0
189	20230623	174600	822757855	4165	4165	4165	4165	0
190	20230623	174500	822757855	4165	4165	4165	4165	0
191	20230623	174400	822757855	4165	4165	4165	4165	0
192	20230623	174300	822757855	4165	4165	4165	4165	0
193	20230623	174200	822757855	4165	4165	4165	4165	0
194	20230623	174100	822757855	4165	4165	4165	4165	0
195	20230623	174000	822757855	4165	4165	4165	4165	0
196	20230623	173900	822757855	4165	4165	4165	4165	0
197	20230623	173800	822757855	4165	4165	4165	4165	0
198	20230623	173700	822757855	4165	4165	4165	4165	0
199	20230623	173600	822757855	4165	4165	4165	4165	0
200	20230623	173500	822757855	4165	4165	4165	4165	0
201	20230623	173400	822757855	4165	4165	4165	4165	0
202	20230623	173300	822757855	4165	4165	4165	4165	0
203	20230623	173200	822757855	4165	4165	4165	4165	0
204	20230623	173100	822757855	4165	4165	4165	4165	0
205	20230623	173000	822757855	4165	4165	4165	4165	0
206	20230623	172900	822757855	4165	4165	4165	4165	0
207	20230623	172800	822757855	4165	4165	4165	4165	0
208	20230623	172700	822757855	4165	4165	4165	4165	0
209	20230623	172600	822757855	4165	4165	4165	4165	0
210	20230623	172500	822757855	4165	4165	4165	4165	0
211	20230623	172400	822757855	4165	4165	4165	4165	0
212	20230623	172300	822757855	4165	4165	4165	4165	5013
213	20230623	172200	822757855	4165	4165	4165	4165	0
214	20230623	172100	822757855	4165	4165	4165	4165	0
215	20230623	172000	822757855	4165	4165	4165	4165	0
216	20230623	171900	822757855	4165	4165	4165	4165	0
217	20230623	171800	822757855	4165	4165	4165	4165	0
218	20230623	171700	822757855	4165	4165	4165	4165	0
219	20230623	171600	822757855	4165	4165	4165	4165	0
220	20230623	171500	822757855	4165	4165	4165	4165	0
221	20230623	171400	822757855	4165	4165	4165	4165	0
222	20230623	171300	822757855	4165	4165	4165	4165	0
223	20230623	171200	822757855	4165	4165	4165	4165	0
224	20230623	171100	822757855	4165	4165	4165	4165	0
225	20230623	171000	822757855	4165	4165	4165	4165	0
226	20230623	170900	822757855	4165	4165	4165	4165	0
227	20230623	170800	822757855	4165	4165	4165	4165	0
228	20230623	170700	822757855	4165	4165	4165	4165	0
229	20230623	170600	822757855	4165	4165	4165	4165	0
230	20230623	170500	822757855	4165	4165	4165	4165	0
231	20230623	170400	822757855	4165	4165	4165	4165	0
232	20230623	170300	822757855	4165	4165	4165	4165	0
233	20230623	170200	822757855	4165	4165	4165	4165	0
234	20230623	170100	822757855	4165	4165	4165	4165	0
235	20230623	170000	822757855	4165	4165	4165	4165	0
236	20230623	165900	822757855	4165	4165	4165	4165	0
237	20230623	165800	822757855	4165	4165	4165	4165	0
238	20230623	165700	822757855	4165	4165	4165	4165	0
239	20230623	165600	822757855	4165	4165	4165	4165	0
240	20230623	165500	822757855	4165	4165	4165	4165	0
241	20230623	165400	822757855	4165	4165	4165	4165	0
242	20230623	165300	822757855	4165	4165	4165	4165	5013
243	20230623	165200	822757855	4165	4165	4165	4165	0
244	20230623	165100	822757855	4165	4165	4165	4165	0
245	20230623	165000	822757855	4165	4165	4165	4165	0
246	20230623	164900	822757855	4165	4165	4165	4165	0
247	20230623	164800	822757855	4165	4165	4165	4165	0
248	20230623	164700	822757855	4165	4165	4165	4165	0
249	20230623	164600	822757855	4165	4165	4165	4165	0
250	20230623	164500	822757855	4165	4165	4165	4165	0
251	20230623	164400	822757855	4165	4165	4165	4165	0
252	20230623	164300	822757855	4165	4165	4165	4165	0
253	20230623	164200	822757855	4165	4165	4165	4165	0
254	20230623	164100	822757855	4165	4165	4165	4165	0
255	20230623	164000	822757855	4165	4165	4165	4165	0
256	20230623	163900	822757855	4165	4165	4165	4165	0
257	20230623	163800	822757855	4165	4165	4165	4165	0
258	20230623	163700	822757855	4165	4165	4165	4165	0
259	20230623	163600	822757855	4165	4165	4165	4165	0
260	20230623	163500	822757855	4165	4165	4165	4165	0
261	20230623	163400	822757855	4165	4165	4165	4165	0
262	20230623	163300	822757855	4165	4165	4165	4165	0
263	20230623	163200	822757855	4165	4165	4165	4165	0
264	20230623	163100	822757855	4165	4165	4165	4165	0
265	20230623	163000	822757855	4165	4165	4165	4165	0
266	20230623	162900	822757855	4165	4165	4165	4165	0
267	20230623	162800	822757855	4165	4165	4165	4165	0
268	20230623	162700	822757855	4165	4165	4165	4165	0
269	20230623	162600	822757855	4165	4165	4165	4165	0
270	20230623	162500	822757855	4165	4165	4165	4165	0
271	20230623	162400	822757855	4165	4165	4165	4165	0
272	20230623	162300	822757855	4165	4165	4165	4165	5013
273	20230623	162200	822757855	4165	4165	4165	4165	0
274	20230623	162100	822757855	4165	4165	4165	4165	0
275	20230623	162000	822757855	4165	4165	4165	4165	0
276	20230623	161900	822757855	4165	4165	4165	4165	0
277	20230623	161800	822757855	4165	4165	4165	4165	0
278	20230623	161700	822757855	4165	4165	4165	4165	0
279	20230623	161600	822757855	4165	4165	4165	4165	0
280	20230623	161500	822757855	4165	4165	4165	4165	0
281	20230623	161400	822757855	4165	4165	4165	4165	0
282	20230623	161300	822757855	4165	4165	4165	4165	0
283	20230623	161200	822757855	4165	4165	4165	4165	0
284	20230623	161100	822757855	4165	4165	4165	4165	0
285	20230623	161000	822757855	4165	4165	4165	4165	0
286	20230623	160900	822757855	4165	4165	4165	4165	0
287	20230623	160800	822757855	4165	4165	4165	4165	0
288	20230623	160700	822757855	4165	4165	4165	4165	0
289	20230623	160600	822757855	4165	4165	4165	4165	0
290	20230623	160500	822757855	4165	4165	4165	4165	0
291	20230623	160400	822757855	4165	4165	4165	4165	0
292	20230623	160300	822757855	4165	4165	4165	4165	0
293	20230623	160200	822757855	4165	4165	4165	4165	0
294	20230623	160100	822757855	4165	4165	4165	4165	0
295	20230623	160000	822757855	4165	4165	4165	4165	0
296	20230623	155900	822757855	4165	4165	4165	4165	0
297	20230623	155800	822757855	4165	4165	4165	4165	0
298	20230623	155700	822757855	4165	4165	4165	4165	0
299	20230623	155600	822757855	4165	4165	4165	4165	0
300	20230623	155500	822757855	4165	4165	4165	4165	0
301	20230623	155400	822757855	4165	4165	4165	4165	0
302	20230623	155300	822757855	4165	4165	4165	4165	5013
303	20230623	155200	822757855	4165	4165	4165	4165	0
304	20230623	155100	822757855	4165	4165	4165	4165	0
305	20230623	155000	822757855	4165	4165	4165	4165	0
306	20230623	154900	822757855	4165	4165	4165	4165	0
307	20230623	154800	822757855	4165	4165	4165	4165	0
308	20230623	154700	822757855	4165	4165	4165	4165	0
309	20230623	154600	822757855	4165	4165	4165	4165	0
310	20230623	154500	822757855	4165	4165	4165	4165	0
311	20230623	154400	822757855	4165	4165	4165	4165	0
312	20230623	154300	822757855	4165	4165	4165	4165	0
313	20230623	154200	822757855	4165	4165	4165	4165	0
314	20230623	154100	822757855	4165	4165	4165	4165	0
315	20230623	154000	822757855	4165	4165	4165	4165	0
316	20230623	153900	822757855	4165	4165	4165	4165	0
317	20230623	153800	822757855	4165	4165	4165	4165	0
318	20230623	153700	822757855	4165	4165	4165	4165	0
319	20230623	153600	822757855	4165	4165	4165	4165	0
320	20230623	153500	822757855	4165	4165	4165	4165	0
321	20230623	153400	822757855	4165	4165	4165	4165	0
322	20230623	153300	822757855	4165	4165	4165	4165	0
323	20230623	153200	822757855	4165	4165	4165	4165	0
324	20230623	153100	822757855	4165	4165	4165	4165	0
325	20230623	153000	822757855	4165	4165	4165	4165	5013
326	20230623	152900	801878710	4190	4190	4190	4190	0
327	20230623	152800	801878710	4190	4190	4190	4190	0
328	20230623	152700	801878710	4190	4190	4190	4190	0
329	20230623	152600	801878710	4190	4190	4190	4190	0
330	20230623	152500	801878710	4190	4190	4190	4190	0
331	20230623	152400	801878710	4190	4190	4190	4190	0
332	20230623	152300	801878710	4190	4190	4190	4190	0
333	20230623	152200	801878710	4190	4190	4190	4190	0
334	20230623	152100	801878710	4190	4190	4190	4190	0
335	20230623	152000	801878710	4190	4190	4190	4190	0
336	20230623	151900	801878710	4190	4180	4190	4170	1645
337	20230623	151800	795000690	4190	4185	4190	4180	215
338	20230623	151700	794101965	4190	4185	4190	4185	3
339	20230623	151600	794089405	4190	4190	4190	4190	287
340	20230623	151500	792886875	4190	4180	4190	4180	13
341	20230623	151400	792832445	4190	4190	4195	4175	645
342	20230623	151300	790138185	4190	4190	4195	4190	1105
343	20230623	151200	785506965	4190	4185	4190	4170	2125
344	20230623	151100	776605105	4190	4180	4190	4180	300
345	20230623	151000	775349455	4190	4190	4190	4190	0
346	20230623	150900	775349455	4190	4190	4190	4190	0
347	20230623	150800	775349455	4190	4190	4190	4190	1
348	20230623	150700	775345265	4185	4180	4185	4170	545
349	20230623	150600	773068220	4185	4185	4190	4185	63
350	20230623	150500	772804560	4185	4175	4185	4175	599
351	20230623	150400	770302745	4185	4185	4185	4175	69
352	20230623	150300	770014480	4185	4175	4185	4175	741
353	20230623	150200	766920795	4190	4175	4190	4175	822
354	20230623	150100	763488805	4175	4175	4175	4175	100
355	20230623	150000	763071305	4190	4175	4190	4175	748
356	20230623	145900	759945375	4175	4175	4175	4175	0
357	20230623	145800	759945375	4175	4180	4180	4175	904
358	20230623	145700	756170325	4190	4190	4190	4190	177
359	20230623	145600	755428695	4185	4180	4185	4180	896
360	20230623	145500	751679435	4175	4175	4175	4175	0
361	20230623	145400	751679435	4175	4175	4175	4175	691
362	20230623	145300	748794510	4190	4190	4190	4190	0
363	20230623	145200	748794510	4190	4190	4190	4190	0
364	20230623	145100	748794510	4190	4190	4190	4190	0
365	20230623	145000	748794510	4190	4190	4190	4190	0
366	20230623	144900	748794510	4190	4190	4190	4190	0
367	20230623	144800	748794510	4190	4190	4190	4190	3
368	20230623	144700	748781940	4180	4190	4190	4180	46
369	20230623	144600	748589250	4190	4180	4190	4180	185
370	20230623	144500	747814150	4175	4180	4180	4175	2
371	20230623	144400	747805795	4185	4185	4185	4185	0
372	20230623	144300	747805795	4185	4185	4185	4185	210
373	20230623	144200	746926945	4185	4190	4190	4185	6
374	20230623	144100	746901820	4185	4175	4185	4175	830
375	20230623	144000	743433270	4160	4185	4185	4160	374
376	20230623	143900	741875305	4160	4185	4185	4160	90
377	20230623	143800	741500655	4185	4180	4185	4180	1197
378	20230623	143700	736497165	4180	4175	4180	4175	10
379	20230623	143600	736455370	4180	4180	4180	4180	0
380	20230623	143500	736455370	4180	4180	4180	4180	0
381	20230623	143400	736455370	4180	4165	4180	4155	6909
382	20230623	143300	707714025	4180	4180	4180	4180	0
383	20230623	143200	707714025	4180	4180	4180	4180	401
384	20230623	143100	706037845	4180	4170	4180	4165	2440
385	20230623	143000	695866225	4170	4175	4180	4170	2027
386	20230623	142900	687408605	4180	4180	4180	4175	18
387	20230623	142800	687333435	4175	4175	4175	4175	0
388	20230623	142700	687333435	4175	4175	4175	4175	2
389	20230623	142600	687325085	4180	4180	4180	4180	0
390	20230623	142500	687325085	4180	4180	4180	4180	0
391	20230623	142400	687325085	4180	4180	4180	4180	5
392	20230623	142300	687304185	4180	4180	4180	4180	20
393	20230623	142200	687220585	4185	4190	4190	4185	4
394	20230623	142100	687203835	4190	4190	4190	4190	0
395	20230623	142000	687203835	4190	4190	4190	4185	12
396	20230623	141900	687153580	4190	4185	4190	4185	11
397	20230623	141800	687107530	4185	4185	4185	4185	1
398	20230623	141700	687103345	4195	4190	4195	4190	25
399	20230623	141600	686998545	4185	4185	4185	4185	343
400	20230623	141500	685563090	4185	4185	4185	4185	279
401	20230623	141400	684395475	4185	4180	4185	4180	138
402	20230623	141300	683818620	4180	4180	4180	4180	0
403	20230623	141200	683818620	4180	4180	4180	4180	100
404	20230623	141100	683400620	4190	4190	4190	4190	103
405	20230623	141000	682969050	4180	4180	4180	4180	554
406	20230623	140900	680653330	4170	4170	4170	4170	20
407	20230623	140800	680569930	4180	4180	4180	4180	0
408	20230623	140700	680569930	4180	4180	4180	4180	0
409	20230623	140600	680569930	4180	4180	4180	4180	0
410	20230623	140500	680569930	4180	4180	4180	4180	0
411	20230623	140400	680569930	4180	4175	4180	4175	234
412	20230623	140300	679591850	4165	4180	4180	4165	741
413	20230623	140200	676503120	4180	4180	4180	4180	1849
414	20230623	140100	668774300	4180	4170	4180	4170	11
415	20230623	140000	668728410	4180	4170	4180	4170	1436
416	20230623	135900	662736095	4165	4165	4165	4165	1531
417	20230623	135800	656359480	4175	4160	4175	4160	1729
418	20230623	135700	649158885	4160	4160	4160	4160	166
419	20230623	135600	648468325	4160	4160	4160	4160	564
420	20230623	135500	646122085	4160	4160	4160	4160	3
421	20230623	135400	646109605	4155	4155	4155	4155	0
422	20230623	135300	646109605	4155	4155	4155	4155	239
423	20230623	135200	645116560	4155	4155	4155	4155	227
424	20230623	135100	644173375	4150	4150	4150	4150	0
425	20230623	135000	644173375	4150	4155	4155	4150	304
426	20230623	134900	642911275	4155	4155	4155	4155	120
427	20230623	134800	642412675	4155	4155	4155	4155	204
428	20230623	134700	641565055	4145	4145	4145	4145	1
429	20230623	134600	641560910	4145	4150	4150	4145	1510
430	20230623	134500	635298080	4155	4155	4155	4155	0
431	20230623	134400	635298080	4155	4155	4155	4155	0
432	20230623	134300	635298080	4155	4155	4155	4155	2
433	20230623	134200	635289770	4160	4160	4160	4160	0
434	20230623	134100	635289770	4160	4160	4160	4160	0
435	20230623	134000	635289770	4160	4160	4160	4160	0
436	20230623	133900	635289770	4160	4160	4160	4160	269
437	20230623	133800	634170730	4150	4150	4150	4150	0
438	20230623	133700	634170730	4150	4150	4150	4150	100
439	20230623	133600	633755730	4160	4160	4160	4160	3
440	20230623	133500	633743250	4150	4150	4150	4150	1
441	20230623	133400	633739100	4150	4150	4150	4150	76
442	20230623	133300	633423700	4150	4150	4150	4150	0
443	20230623	133200	633423700	4150	4150	4150	4150	200
444	20230623	133100	632593700	4160	4160	4160	4160	50
445	20230623	133000	632385700	4165	4165	4165	4165	0
446	20230623	132900	632385700	4165	4145	4165	4145	223
447	20230623	132800	631457425	4165	4150	4165	4150	503
448	20230623	132700	629369930	4150	4165	4165	4150	950
449	20230623	132600	625426780	4155	4155	4155	4155	0
450	20230623	132500	625426780	4155	4155	4155	4155	0
451	20230623	132400	625426780	4155	4155	4155	4155	47
452	20230623	132300	625231495	4155	4150	4155	4150	32
453	20230623	132200	625098645	4150	4145	4150	4145	14
454	20230623	132100	625040565	4145	4145	4145	4145	2491
455	20230623	132000	614715370	4150	4150	4150	4150	8
456	20230623	131900	614682170	4145	4150	4150	4145	1249
457	20230623	131800	609503820	4150	4150	4150	4150	500
458	20230623	131700	607428820	4150	4155	4155	4150	497
459	20230623	131600	605366170	4155	4155	4155	4155	0
460	20230623	131500	605366170	4155	4155	4155	4155	435
461	20230623	131400	603558745	4145	4150	4150	4145	1145
462	20230623	131300	598810875	4145	4145	4145	4145	0
463	20230623	131200	598810875	4145	4145	4145	4145	0
464	20230623	131100	598810875	4145	4150	4150	4145	879
465	20230623	131000	595167365	4155	4155	4155	4155	0
466	20230623	130900	595167365	4155	4155	4155	4155	0
467	20230623	130800	595167365	4155	4155	4155	4155	0
468	20230623	130700	595167365	4155	4155	4155	4155	242
469	20230623	130600	594161855	4150	4150	4150	4150	2
470	20230623	130500	594153555	4150	4150	4150	4150	240
471	20230623	130400	593157555	4150	4150	4150	4150	0
472	20230623	130300	593157555	4150	4150	4150	4150	511
473	20230623	130200	591036905	4150	4150	4150	4150	183
474	20230623	130100	590277455	4150	4150	4150	4150	0
475	20230623	130000	590277455	4150	4150	4150	4150	1072
476	20230623	125900	585828655	4150	4155	4155	4150	300
477	20230623	125800	584583155	4155	4155	4155	4155	0
478	20230623	125700	584583155	4155	4155	4155	4155	0
479	20230623	125600	584583155	4155	4155	4155	4155	45
480	20230623	125500	584396180	4155	4155	4155	4155	0
481	20230623	125400	584396180	4155	4155	4155	4155	1
482	20230623	125300	584392025	4155	4155	4155	4155	0
483	20230623	125200	584392025	4155	4155	4155	4155	8
484	20230623	125100	584358785	4155	4155	4155	4155	0
485	20230623	125000	584358785	4155	4155	4155	4155	144
486	20230623	124900	583760465	4155	4155	4155	4155	574
487	20230623	124800	581375495	4155	4155	4155	4155	1000
488	20230623	124700	577220495	4155	4155	4165	4155	505
489	20230623	124600	575122050	4155	4155	4155	4155	0
490	20230623	124500	575122050	4155	4155	4155	4155	19
491	20230623	124400	575043105	4150	4150	4150	4150	0
492	20230623	124300	575043105	4150	4150	4150	4150	0
493	20230623	124200	575043105	4150	4150	4150	4150	0
494	20230623	124100	575043105	4150	4150	4150	4150	0
495	20230623	124000	575043105	4150	4150	4150	4150	182
496	20230623	123900	574287805	4165	4155	4165	4150	854
497	20230623	123800	570735410	4165	4165	4165	4165	1000
498	20230623	123700	566570410	4155	4155	4155	4155	1000
499	20230623	123600	562415410	4165	4165	4165	4165	0
500	20230623	123500	562415410	4165	4165	4165	4165	5
501	20230623	123400	562394585	4155	4155	4155	4155	0
502	20230623	123300	562394585	4155	4155	4155	4155	0
503	20230623	123200	562394585	4155	4155	4155	4155	0
504	20230623	123100	562394585	4155	4155	4155	4155	0
505	20230623	123000	562394585	4155	4155	4155	4155	280
506	20230623	122900	561231185	4165	4165	4165	4165	0
507	20230623	122800	561231185	4165	4165	4165	4165	0
508	20230623	122700	561231185	4165	4165	4165	4165	0
509	20230623	122600	561231185	4165	4155	4165	4155	285
510	20230623	122500	560044170	4155	4155	4155	4155	0
511	20230623	122400	560044170	4155	4155	4155	4155	0
512	20230623	122300	560044170	4155	4155	4155	4155	31
513	20230623	122200	559915365	4155	4155	4155	4155	454
514	20230623	122100	558028995	4155	4155	4155	4155	1416
515	20230623	122000	552145515	4160	4160	4160	4160	100
516	20230623	121900	551729515	4155	4155	4155	4155	1
517	20230623	121800	551725360	4160	4160	4160	4160	1297
518	20230623	121700	546329840	4160	4160	4160	4160	607
519	20230623	121600	543804720	4160	4160	4160	4160	0
520	20230623	121500	543804720	4160	4160	4160	4160	0
521	20230623	121400	543804720	4160	4160	4160	4160	0
522	20230623	121300	543804720	4160	4160	4160	4160	162
523	20230623	121200	543130800	4165	4165	4165	4165	0
524	20230623	121100	543130800	4165	4165	4165	4165	0
525	20230623	121000	543130800	4165	4160	4165	4160	334
526	20230623	120900	541739975	4160	4160	4160	4160	0
527	20230623	120800	541739975	4160	4160	4160	4160	1000
528	20230623	120700	537579975	4160	4160	4160	4160	60
529	20230623	120600	537330375	4165	4165	4165	4165	12
530	20230623	120500	537280395	4160	4160	4160	4160	205
531	20230623	120400	536427595	4165	4165	4165	4165	0
532	20230623	120300	536427595	4165	4165	4165	4165	3
533	20230623	120200	536415100	4165	4165	4165	4165	12
534	20230623	120100	536365120	4165	4165	4165	4165	89
535	20230623	120000	535994435	4165	4165	4165	4165	0
536	20230623	115900	535994435	4165	4165	4165	4165	0
537	20230623	115800	535994435	4165	4165	4165	4165	0
538	20230623	115700	535994435	4165	4165	4165	4165	220
539	20230623	115600	535078135	4165	4170	4170	4165	506
540	20230623	115500	532969440	4170	4165	4170	4165	308
541	20230623	115400	531685105	4170	4170	4170	4170	25
542	20230623	115300	531580855	4170	4170	4170	4170	120
543	20230623	115200	531080455	4165	4165	4165	4165	0
544	20230623	115100	531080455	4165	4175	4175	4165	2210
545	20230623	115000	521855415	4175	4170	4175	4170	310
546	20230623	114900	520561665	4175	4175	4175	4175	0
547	20230623	114800	520561665	4175	4175	4175	4175	0
548	20230623	114700	520561665	4175	4175	4175	4175	1
549	20230623	114600	520557490	4160	4160	4160	4160	0
550	20230623	114500	520557490	4160	4160	4160	4160	582
551	20230623	114400	518136370	4155	4155	4155	4155	0
552	20230623	114300	518136370	4155	4155	4160	4155	120
553	20230623	114200	517637670	4160	4160	4160	4160	39
554	20230623	114100	517475430	4160	4155	4160	4155	11
555	20230623	114000	517429675	4155	4155	4155	4155	64
556	20230623	113900	517163755	4155	4155	4155	4155	7
557	20230623	113800	517134670	4155	4155	4155	4155	0
558	20230623	113700	517134670	4155	4155	4155	4155	493
559	20230623	113600	515086255	4155	4155	4155	4155	17
560	20230623	113500	515015620	4160	4160	4160	4160	0
561	20230623	113400	515015620	4160	4155	4160	4155	101
562	20230623	113300	514595960	4160	4160	4160	4160	0
563	20230623	113200	514595960	4160	4160	4160	4160	0
564	20230623	113100	514595960	4160	4160	4160	4160	75
565	20230623	113000	514283960	4150	4160	4160	4150	201
566	20230623	112900	513447810	4160	4160	4160	4160	0
567	20230623	112800	513447810	4160	4160	4160	4160	6
568	20230623	112700	513422850	4150	4150	4150	4150	0
569	20230623	112600	513422850	4150	4160	4160	4150	357
570	20230623	112500	511939705	4160	4160	4160	4160	489
571	20230623	112400	509905465	4175	4175	4175	4175	429
572	20230623	112300	508114390	4180	4180	4180	4180	294
573	20230623	112200	506885470	4160	4160	4160	4160	210
574	20230623	112100	506011870	4175	4170	4175	4170	711
575	20230623	112000	503044015	4170	4170	4170	4170	244
576	20230623	111900	502026535	4170	4170	4170	4170	500
577	20230623	111800	499941535	4170	4170	4170	4170	174
578	20230623	111700	499215955	4170	4170	4170	4170	0
579	20230623	111600	499215955	4170	4170	4170	4170	1
580	20230623	111500	499211785	4170	4170	4170	4170	216
581	20230623	111400	498311065	4170	4165	4170	4165	6
582	20230623	111300	498286070	4150	4150	4150	4150	108
583	20230623	111200	497837870	4145	4145	4145	4145	0
584	20230623	111100	497837870	4145	4145	4145	4145	0
585	20230623	111000	497837870	4145	4150	4150	4145	850
586	20230623	110900	494312980	4150	4150	4150	4150	0
587	20230623	110800	494312980	4150	4150	4150	4150	0
588	20230623	110700	494312980	4150	4155	4155	4150	306
589	20230623	110600	493043070	4150	4150	4150	4150	4634
590	20230623	110500	473811970	4150	4150	4150	4150	25
591	20230623	110400	473708220	4150	4150	4150	4145	1189
592	20230623	110300	468776340	4150	4155	4155	4150	4969
593	20230623	110200	448154660	4175	4165	4175	4165	22
594	20230623	110100	448063015	4165	4165	4165	4165	284
595	20230623	110000	446880155	4160	4160	4160	4160	2234
596	20230623	105900	437586715	4160	4160	4160	4160	0
597	20230623	105800	437586715	4160	4160	4160	4160	0
598	20230623	105700	437586715	4160	4160	4160	4160	5
599	20230623	105600	437565915	4155	4155	4155	4155	454
600	20230623	105500	435679545	4155	4160	4160	4155	34
601	20230623	105400	435538165	4160	4160	4160	4160	0
602	20230623	105300	435538165	4160	4160	4160	4160	70
603	20230623	105200	435246965	4155	4155	4155	4155	0
604	20230623	105100	435246965	4155	4160	4160	4155	386
605	20230623	105000	433643105	4160	4160	4160	4160	5
606	20230623	104900	433622305	4160	4155	4160	4150	5908
607	20230623	104800	409074565	4155	4155	4155	4155	10
608	20230623	104700	409033015	4150	4150	4150	4150	158
609	20230623	104600	408377315	4150	4150	4150	4150	40
610	20230623	104500	408211315	4155	4150	4155	4150	190
611	20230623	104400	407422810	4155	4160	4160	4155	5059
612	20230623	104300	386401215	4165	4165	4165	4165	0
613	20230623	104200	386401215	4165	4160	4165	4155	3182
614	20230623	104100	373168030	4160	4160	4160	4160	0
615	20230623	104000	373168030	4160	4170	4170	4160	104
616	20230623	103900	372735365	4170	4170	4170	4170	0
617	20230623	103800	372735365	4170	4170	4170	4170	1
618	20230623	103700	372731195	4170	4170	4170	4170	0
619	20230623	103600	372731195	4170	4170	4170	4170	0
620	20230623	103500	372731195	4170	4170	4170	4170	1
621	20230623	103400	372727025	4160	4170	4170	4160	1862
622	20230623	103300	364968475	4170	4170	4170	4170	22
623	20230623	103200	364876735	4170	4170	4170	4170	0
624	20230623	103100	364876735	4170	4170	4170	4170	1307
625	20230623	103000	359426545	4170	4160	4170	4160	183
626	20230623	102900	358665255	4160	4165	4170	4160	238
627	20230623	102800	357674990	4170	4170	4170	4170	0
628	20230623	102700	357674990	4170	4170	4170	4170	0
629	20230623	102600	357674990	4170	4170	4175	4170	659
630	20230623	102500	354926955	4175	4175	4175	4175	16
631	20230623	102400	354860155	4170	4170	4170	4170	196
632	20230623	102300	354042835	4170	4170	4170	4170	119
633	20230623	102200	353546605	4170	4170	4170	4170	0
634	20230623	102100	353546605	4170	4170	4170	4170	2
635	20230623	102000	353538265	4170	4155	4170	4155	2
636	20230623	101900	353529940	4155	4170	4170	4155	1747
637	20230623	101800	346259065	4170	4165	4170	4160	857
638	20230623	101700	342690345	4165	4165	4165	4165	1
639	20230623	101600	342686180	4170	4170	4170	4170	0
640	20230623	101500	342686180	4170	4170	4170	4170	0
641	20230623	101400	342686180	4170	4170	4170	4155	3
642	20230623	101300	342673685	4155	4155	4155	4155	331
643	20230623	101200	341298380	4170	4170	4170	4170	1
644	20230623	101100	341294210	4150	4165	4170	4150	1535
645	20230623	101000	334916090	4170	4160	4170	4160	107
646	20230623	100900	334470960	4160	4160	4160	4160	1
647	20230623	100800	334466800	4175	4175	4175	4175	6
648	20230623	100700	334441750	4175	4170	4175	4155	20226
649	20230623	100600	250264120	4175	4175	4175	4175	0
650	20230623	100500	250264120	4175	4175	4175	4175	838
651	20230623	100400	246765470	4175	4175	4175	4175	44
652	20230623	100300	246581770	4175	4175	4175	4175	172
653	20230623	100200	245863670	4175	4175	4175	4175	0
654	20230623	100100	245863670	4175	4175	4175	4175	51
655	20230623	100000	245650745	4180	4180	4180	4180	0
656	20230623	095900	245650745	4180	4180	4180	4180	2155
657	20230623	095800	236642845	4190	4180	4190	4180	201
658	20230623	095700	235802655	4190	4190	4190	4190	60
659	20230623	095600	235551255	4190	4190	4190	4190	0
660	20230623	095500	235551255	4190	4190	4190	4190	5
661	20230623	095400	235530305	4190	4190	4190	4190	0
662	20230623	095300	235530305	4190	4180	4190	4180	463
663	20230623	095200	233593345	4180	4190	4190	4180	112
664	20230623	095100	233125175	4195	4195	4195	4195	0
665	20230623	095000	233125175	4195	4195	4195	4195	5
666	20230623	094900	233104200	4180	4190	4195	4180	514
667	20230623	094800	230955110	4190	4190	4190	4190	53
668	20230623	094700	230733040	4190	4190	4190	4180	1500
669	20230623	094600	224458040	4180	4195	4195	4180	300
670	20230623	094500	223202935	4195	4190	4195	4190	611
671	20230623	094400	220642840	4190	4195	4195	4190	12
672	20230623	094300	220592555	4200	4200	4200	4200	0
673	20230623	094200	220592555	4200	4190	4200	4190	6
674	20230623	094100	220567405	4200	4200	4200	4200	20
675	20230623	094000	220483405	4185	4185	4185	4185	10
676	20230623	093900	220441555	4200	4180	4200	4180	628
677	20230623	093800	217816495	4185	4185	4185	4185	500
678	20230623	093700	215723995	4205	4205	4205	4205	3
679	20230623	093600	215711380	4210	4210	4210	4210	0
680	20230623	093500	215711380	4210	4200	4210	4200	2026
681	20230623	093400	207201995	4200	4205	4205	4200	20
682	20230623	093300	207117945	4205	4205	4205	4205	4
683	20230623	093200	207101125	4205	4180	4205	4180	2575
684	20230623	093100	196312240	4180	4190	4190	4180	998
685	20230623	093000	192139530	4190	4190	4190	4190	1280
686	20230623	092900	186776330	4195	4195	4195	4195	105
687	20230623	092800	186335855	4190	4205	4205	4190	252
688	20230623	092700	185279945	4190	4200	4215	4190	1252
689	20230623	092600	180025970	4200	4200	4200	4200	6616
690	20230623	092500	152238770	4215	4200	4215	4200	3472
691	20230623	092400	137656025	4200	4200	4200	4200	0
692	20230623	092300	137656025	4200	4205	4225	4200	2837
693	20230623	092200	125696550	4205	4205	4205	4205	3
694	20230623	092100	125683935	4205	4200	4205	4200	2898
695	20230623	092000	113510785	4205	4215	4215	4205	1456
696	20230623	091900	107386570	4215	4220	4220	4215	353
697	20230623	091800	105898545	4215	4215	4215	4215	215
698	20230623	091700	104992320	4215	4215	4225	4210	1785
699	20230623	091600	97465775	4220	4225	4225	4220	789
700	20230623	091500	94136180	4225	4225	4225	4225	1697
701	20230623	091400	86966355	4230	4225	4235	4225	1156
702	20230623	091300	82073820	4235	4215	4235	4210	6492
703	20230623	091200	54663030	4215	4220	4220	4215	581
704	20230623	091100	52211410	4215	4215	4215	4215	0
705	20230623	091000	52211410	4215	4220	4220	4215	2827
706	20230623	090900	40281620	4225	4225	4225	4225	514
707	20230623	090800	38109970	4225	4220	4225	4215	2252
708	20230623	090700	28613225	4220	4200	4220	4200	1020
709	20230623	090600	24314635	4210	4185	4210	4185	780
710	20230623	090500	21040170	4180	4180	4180	4180	756
711	20230623	090400	17880090	4180	4180	4180	4180	400
712	20230623	090300	16208090	4180	4180	4185	4180	956
713	20230623	090200	12210010	4180	4180	4185	4165	385
714	20230623	090100	10601140	4180	4175	4180	4165	449
715	20230623	090000	8727370	4175	4165	4175	4165	2095