KissMeData/052460/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205500	28363086095	4980	4980	4980	4980	45064
3	20230623	205400	28363086095	4980	4980	4980	4980	0
4	20230623	205300	28363086095	4980	4980	4980	4980	0
5	20230623	205200	28363086095	4980	4980	4980	4980	0
6	20230623	205100	28363086095	4980	4980	4980	4980	0
7	20230623	205000	28363086095	4980	4980	4980	4980	0
8	20230623	204900	28363086095	4980	4980	4980	4980	0
9	20230623	204800	28363086095	4980	4980	4980	4980	0
10	20230623	204700	28363086095	4980	4980	4980	4980	0
11	20230623	204600	28363086095	4980	4980	4980	4980	0
12	20230623	204500	28363086095	4980	4980	4980	4980	0
13	20230623	204400	28363086095	4980	4980	4980	4980	0
14	20230623	204300	28363086095	4980	4980	4980	4980	0
15	20230623	204200	28363086095	4980	4980	4980	4980	0
16	20230623	204100	28363086095	4980	4980	4980	4980	0
17	20230623	204000	28363086095	4980	4980	4980	4980	0
18	20230623	203900	28363086095	4980	4980	4980	4980	0
19	20230623	203800	28363086095	4980	4980	4980	4980	0
20	20230623	203700	28363086095	4980	4980	4980	4980	0
21	20230623	203600	28363086095	4980	4980	4980	4980	0
22	20230623	203500	28363086095	4980	4980	4980	4980	0
23	20230623	203400	28363086095	4980	4980	4980	4980	0
24	20230623	203300	28363086095	4980	4980	4980	4980	0
25	20230623	203200	28363086095	4980	4980	4980	4980	0
26	20230623	203100	28363086095	4980	4980	4980	4980	0
27	20230623	203000	28363086095	4980	4980	4980	4980	0
28	20230623	202900	28363086095	4980	4980	4980	4980	0
29	20230623	202800	28363086095	4980	4980	4980	4980	0
30	20230623	202700	28363086095	4980	4980	4980	4980	0
31	20230623	202600	28363086095	4980	4980	4980	4980	0
32	20230623	202500	28363086095	4980	4980	4980	4980	45064
33	20230623	202400	28363086095	4980	4980	4980	4980	0
34	20230623	202300	28363086095	4980	4980	4980	4980	0
35	20230623	202200	28363086095	4980	4980	4980	4980	0
36	20230623	202100	28363086095	4980	4980	4980	4980	0
37	20230623	202000	28363086095	4980	4980	4980	4980	0
38	20230623	201900	28363086095	4980	4980	4980	4980	0
39	20230623	201800	28363086095	4980	4980	4980	4980	0
40	20230623	201700	28363086095	4980	4980	4980	4980	0
41	20230623	201600	28363086095	4980	4980	4980	4980	0
42	20230623	201500	28363086095	4980	4980	4980	4980	0
43	20230623	201400	28363086095	4980	4980	4980	4980	0
44	20230623	201300	28363086095	4980	4980	4980	4980	0
45	20230623	201200	28363086095	4980	4980	4980	4980	0
46	20230623	201100	28363086095	4980	4980	4980	4980	0
47	20230623	201000	28363086095	4980	4980	4980	4980	0
48	20230623	200900	28363086095	4980	4980	4980	4980	0
49	20230623	200800	28363086095	4980	4980	4980	4980	0
50	20230623	200700	28363086095	4980	4980	4980	4980	0
51	20230623	200600	28363086095	4980	4980	4980	4980	0
52	20230623	200500	28363086095	4980	4980	4980	4980	0
53	20230623	200400	28363086095	4980	4980	4980	4980	0
54	20230623	200300	28363086095	4980	4980	4980	4980	0
55	20230623	200200	28363086095	4980	4980	4980	4980	0
56	20230623	200100	28363086095	4980	4980	4980	4980	0
57	20230623	200000	28363086095	4980	4980	4980	4980	0
58	20230623	195900	28363086095	4980	4980	4980	4980	0
59	20230623	195800	28363086095	4980	4980	4980	4980	0
60	20230623	195700	28363086095	4980	4980	4980	4980	0
61	20230623	195600	28363086095	4980	4980	4980	4980	0
62	20230623	195500	28363086095	4980	4980	4980	4980	45064
63	20230623	195400	28363086095	4980	4980	4980	4980	0
64	20230623	195300	28363086095	4980	4980	4980	4980	0
65	20230623	195200	28363086095	4980	4980	4980	4980	0
66	20230623	195100	28363086095	4980	4980	4980	4980	0
67	20230623	195000	28363086095	4980	4980	4980	4980	0
68	20230623	194900	28363086095	4980	4980	4980	4980	0
69	20230623	194800	28363086095	4980	4980	4980	4980	0
70	20230623	194700	28363086095	4980	4980	4980	4980	0
71	20230623	194600	28363086095	4980	4980	4980	4980	0
72	20230623	194500	28363086095	4980	4980	4980	4980	0
73	20230623	194400	28363086095	4980	4980	4980	4980	0
74	20230623	194300	28363086095	4980	4980	4980	4980	0
75	20230623	194200	28363086095	4980	4980	4980	4980	0
76	20230623	194100	28363086095	4980	4980	4980	4980	0
77	20230623	194000	28363086095	4980	4980	4980	4980	0
78	20230623	193900	28363086095	4980	4980	4980	4980	0
79	20230623	193800	28363086095	4980	4980	4980	4980	0
80	20230623	193700	28363086095	4980	4980	4980	4980	0
81	20230623	193600	28363086095	4980	4980	4980	4980	0
82	20230623	193500	28363086095	4980	4980	4980	4980	0
83	20230623	193400	28363086095	4980	4980	4980	4980	0
84	20230623	193300	28363086095	4980	4980	4980	4980	0
85	20230623	193200	28363086095	4980	4980	4980	4980	0
86	20230623	193100	28363086095	4980	4980	4980	4980	0
87	20230623	193000	28363086095	4980	4980	4980	4980	0
88	20230623	192900	28363086095	4980	4980	4980	4980	0
89	20230623	192800	28363086095	4980	4980	4980	4980	0
90	20230623	192700	28363086095	4980	4980	4980	4980	0
91	20230623	192600	28363086095	4980	4980	4980	4980	0
92	20230623	192500	28363086095	4980	4980	4980	4980	45064
93	20230623	192400	28363086095	4980	4980	4980	4980	0
94	20230623	192300	28363086095	4980	4980	4980	4980	0
95	20230623	192200	28363086095	4980	4980	4980	4980	0
96	20230623	192100	28363086095	4980	4980	4980	4980	0
97	20230623	192000	28363086095	4980	4980	4980	4980	0
98	20230623	191900	28363086095	4980	4980	4980	4980	0
99	20230623	191800	28363086095	4980	4980	4980	4980	0
100	20230623	191700	28363086095	4980	4980	4980	4980	0
101	20230623	191600	28363086095	4980	4980	4980	4980	0
102	20230623	191500	28363086095	4980	4980	4980	4980	0
103	20230623	191400	28363086095	4980	4980	4980	4980	0
104	20230623	191300	28363086095	4980	4980	4980	4980	0
105	20230623	191200	28363086095	4980	4980	4980	4980	0
106	20230623	191100	28363086095	4980	4980	4980	4980	0
107	20230623	191000	28363086095	4980	4980	4980	4980	0
108	20230623	190900	28363086095	4980	4980	4980	4980	0
109	20230623	190800	28363086095	4980	4980	4980	4980	0
110	20230623	190700	28363086095	4980	4980	4980	4980	0
111	20230623	190600	28363086095	4980	4980	4980	4980	0
112	20230623	190500	28363086095	4980	4980	4980	4980	0
113	20230623	190400	28363086095	4980	4980	4980	4980	0
114	20230623	190300	28363086095	4980	4980	4980	4980	0
115	20230623	190200	28363086095	4980	4980	4980	4980	0
116	20230623	190100	28363086095	4980	4980	4980	4980	0
117	20230623	190000	28363086095	4980	4980	4980	4980	0
118	20230623	185900	28363086095	4980	4980	4980	4980	0
119	20230623	185800	28363086095	4980	4980	4980	4980	0
120	20230623	185700	28363086095	4980	4980	4980	4980	0
121	20230623	185600	28363086095	4980	4980	4980	4980	0
122	20230623	185500	28363086095	4980	4980	4980	4980	45064
123	20230623	185400	28363086095	4980	4980	4980	4980	0
124	20230623	185300	28363086095	4980	4980	4980	4980	0
125	20230623	185200	28363086095	4980	4980	4980	4980	0
126	20230623	185100	28363086095	4980	4980	4980	4980	0
127	20230623	185000	28363086095	4980	4980	4980	4980	0
128	20230623	184900	28363086095	4980	4980	4980	4980	0
129	20230623	184800	28363086095	4980	4980	4980	4980	0
130	20230623	184700	28363086095	4980	4980	4980	4980	0
131	20230623	184600	28363086095	4980	4980	4980	4980	0
132	20230623	184500	28363086095	4980	4980	4980	4980	0
133	20230623	184400	28363086095	4980	4980	4980	4980	0
134	20230623	184300	28363086095	4980	4980	4980	4980	0
135	20230623	184200	28363086095	4980	4980	4980	4980	0
136	20230623	184100	28363086095	4980	4980	4980	4980	0
137	20230623	184000	28363086095	4980	4980	4980	4980	0
138	20230623	183900	28363086095	4980	4980	4980	4980	0
139	20230623	183800	28363086095	4980	4980	4980	4980	0
140	20230623	183700	28363086095	4980	4980	4980	4980	0
141	20230623	183600	28363086095	4980	4980	4980	4980	0
142	20230623	183500	28363086095	4980	4980	4980	4980	0
143	20230623	183400	28363086095	4980	4980	4980	4980	0
144	20230623	183300	28363086095	4980	4980	4980	4980	0
145	20230623	183200	28363086095	4980	4980	4980	4980	0
146	20230623	183100	28363086095	4980	4980	4980	4980	0
147	20230623	183000	28363086095	4980	4980	4980	4980	0
148	20230623	182900	28363086095	4980	4980	4980	4980	0
149	20230623	182800	28363086095	4980	4980	4980	4980	0
150	20230623	182700	28363086095	4980	4980	4980	4980	0
151	20230623	182600	28363086095	4980	4980	4980	4980	0
152	20230623	182500	28363086095	4980	4980	4980	4980	45064
153	20230623	182400	28363086095	4980	4980	4980	4980	0
154	20230623	182300	28363086095	4980	4980	4980	4980	0
155	20230623	182200	28363086095	4980	4980	4980	4980	0
156	20230623	182100	28363086095	4980	4980	4980	4980	0
157	20230623	182000	28363086095	4980	4980	4980	4980	0
158	20230623	181900	28363086095	4980	4980	4980	4980	0
159	20230623	181800	28363086095	4980	4980	4980	4980	0
160	20230623	181700	28363086095	4980	4980	4980	4980	0
161	20230623	181600	28363086095	4980	4980	4980	4980	0
162	20230623	181500	28363086095	4980	4980	4980	4980	0
163	20230623	181400	28363086095	4980	4980	4980	4980	0
164	20230623	181300	28363086095	4980	4980	4980	4980	0
165	20230623	181200	28363086095	4980	4980	4980	4980	0
166	20230623	181100	28363086095	4980	4980	4980	4980	0
167	20230623	181000	28363086095	4980	4980	4980	4980	0
168	20230623	180900	28363086095	4980	4980	4980	4980	0
169	20230623	180800	28363086095	4980	4980	4980	4980	0
170	20230623	180700	28363086095	4980	4980	4980	4980	0
171	20230623	180600	28363086095	4980	4980	4980	4980	0
172	20230623	180500	28363086095	4980	4980	4980	4980	0
173	20230623	180400	28363086095	4980	4980	4980	4980	0
174	20230623	180300	28363086095	4980	4980	4980	4980	0
175	20230623	180200	28363086095	4980	4980	4980	4980	0
176	20230623	180100	28363086095	4980	4980	4980	4980	0
177	20230623	180000	28363086095	4980	4980	4980	4980	0
178	20230623	175900	28363086095	4980	4980	4980	4980	0
179	20230623	175800	28363086095	4980	4980	4980	4980	0
180	20230623	175700	28363086095	4980	4980	4980	4980	0
181	20230623	175600	28363086095	4980	4980	4980	4980	0
182	20230623	175500	28363086095	4980	4980	4980	4980	45064
183	20230623	175400	28363086095	4980	4980	4980	4980	0
184	20230623	175300	28363086095	4980	4980	4980	4980	0
185	20230623	175200	28363086095	4980	4980	4980	4980	0
186	20230623	175100	28363086095	4980	4980	4980	4980	0
187	20230623	175000	28363086095	4980	4980	4980	4980	0
188	20230623	174900	28363086095	4980	4980	4980	4980	0
189	20230623	174800	28363086095	4980	4980	4980	4980	0
190	20230623	174700	28363086095	4980	4980	4980	4980	0
191	20230623	174600	28363086095	4980	4980	4980	4980	0
192	20230623	174500	28363086095	4980	4980	4980	4980	0
193	20230623	174400	28363086095	4980	4980	4980	4980	0
194	20230623	174300	28363086095	4980	4980	4980	4980	0
195	20230623	174200	28363086095	4980	4980	4980	4980	0
196	20230623	174100	28363086095	4980	4980	4980	4980	0
197	20230623	174000	28363086095	4980	4980	4980	4980	0
198	20230623	173900	28363086095	4980	4980	4980	4980	0
199	20230623	173800	28363086095	4980	4980	4980	4980	0
200	20230623	173700	28363086095	4980	4980	4980	4980	0
201	20230623	173600	28363086095	4980	4980	4980	4980	0
202	20230623	173500	28363086095	4980	4980	4980	4980	0
203	20230623	173400	28363086095	4980	4980	4980	4980	0
204	20230623	173300	28363086095	4980	4980	4980	4980	0
205	20230623	173200	28363086095	4980	4980	4980	4980	0
206	20230623	173100	28363086095	4980	4980	4980	4980	0
207	20230623	173000	28363086095	4980	4980	4980	4980	0
208	20230623	172900	28363086095	4980	4980	4980	4980	0
209	20230623	172800	28363086095	4980	4980	4980	4980	0
210	20230623	172700	28363086095	4980	4980	4980	4980	0
211	20230623	172600	28363086095	4980	4980	4980	4980	0
212	20230623	172500	28363086095	4980	4980	4980	4980	45064
213	20230623	172400	28363086095	4980	4980	4980	4980	0
214	20230623	172300	28363086095	4980	4980	4980	4980	0
215	20230623	172200	28363086095	4980	4980	4980	4980	0
216	20230623	172100	28363086095	4980	4980	4980	4980	0
217	20230623	172000	28363086095	4980	4980	4980	4980	0
218	20230623	171900	28363086095	4980	4980	4980	4980	0
219	20230623	171800	28363086095	4980	4980	4980	4980	0
220	20230623	171700	28363086095	4980	4980	4980	4980	0
221	20230623	171600	28363086095	4980	4980	4980	4980	0
222	20230623	171500	28363086095	4980	4980	4980	4980	0
223	20230623	171400	28363086095	4980	4980	4980	4980	0
224	20230623	171300	28363086095	4980	4980	4980	4980	0
225	20230623	171200	28363086095	4980	4980	4980	4980	0
226	20230623	171100	28363086095	4980	4980	4980	4980	0
227	20230623	171000	28363086095	4980	4980	4980	4980	0
228	20230623	170900	28363086095	4980	4980	4980	4980	0
229	20230623	170800	28363086095	4980	4980	4980	4980	0
230	20230623	170700	28363086095	4980	4980	4980	4980	0
231	20230623	170600	28363086095	4980	4980	4980	4980	0
232	20230623	170500	28363086095	4980	4980	4980	4980	0
233	20230623	170400	28363086095	4980	4980	4980	4980	0
234	20230623	170300	28363086095	4980	4980	4980	4980	0
235	20230623	170200	28363086095	4980	4980	4980	4980	0
236	20230623	170100	28363086095	4980	4980	4980	4980	0
237	20230623	170000	28363086095	4980	4980	4980	4980	0
238	20230623	165900	28363086095	4980	4980	4980	4980	0
239	20230623	165800	28363086095	4980	4980	4980	4980	0
240	20230623	165700	28363086095	4980	4980	4980	4980	0
241	20230623	165600	28363086095	4980	4980	4980	4980	0
242	20230623	165500	28363086095	4980	4980	4980	4980	45064
243	20230623	165400	28363086095	4980	4980	4980	4980	0
244	20230623	165300	28363086095	4980	4980	4980	4980	0
245	20230623	165200	28363086095	4980	4980	4980	4980	0
246	20230623	165100	28363086095	4980	4980	4980	4980	0
247	20230623	165000	28363086095	4980	4980	4980	4980	0
248	20230623	164900	28363086095	4980	4980	4980	4980	0
249	20230623	164800	28363086095	4980	4980	4980	4980	0
250	20230623	164700	28363086095	4980	4980	4980	4980	0
251	20230623	164600	28363086095	4980	4980	4980	4980	0
252	20230623	164500	28363086095	4980	4980	4980	4980	0
253	20230623	164400	28363086095	4980	4980	4980	4980	0
254	20230623	164300	28363086095	4980	4980	4980	4980	0
255	20230623	164200	28363086095	4980	4980	4980	4980	0
256	20230623	164100	28363086095	4980	4980	4980	4980	0
257	20230623	164000	28363086095	4980	4980	4980	4980	0
258	20230623	163900	28363086095	4980	4980	4980	4980	0
259	20230623	163800	28363086095	4980	4980	4980	4980	0
260	20230623	163700	28363086095	4980	4980	4980	4980	0
261	20230623	163600	28363086095	4980	4980	4980	4980	0
262	20230623	163500	28363086095	4980	4980	4980	4980	0
263	20230623	163400	28363086095	4980	4980	4980	4980	0
264	20230623	163300	28363086095	4980	4980	4980	4980	0
265	20230623	163200	28363086095	4980	4980	4980	4980	0
266	20230623	163100	28363086095	4980	4980	4980	4980	0
267	20230623	163000	28363086095	4980	4980	4980	4980	0
268	20230623	162900	28363086095	4980	4980	4980	4980	0
269	20230623	162800	28363086095	4980	4980	4980	4980	0
270	20230623	162700	28363086095	4980	4980	4980	4980	0
271	20230623	162600	28363086095	4980	4980	4980	4980	0
272	20230623	162500	28363086095	4980	4980	4980	4980	45064
273	20230623	162400	28363086095	4980	4980	4980	4980	0
274	20230623	162300	28363086095	4980	4980	4980	4980	0
275	20230623	162200	28363086095	4980	4980	4980	4980	0
276	20230623	162100	28363086095	4980	4980	4980	4980	0
277	20230623	162000	28363086095	4980	4980	4980	4980	0
278	20230623	161900	28363086095	4980	4980	4980	4980	0
279	20230623	161800	28363086095	4980	4980	4980	4980	0
280	20230623	161700	28363086095	4980	4980	4980	4980	0
281	20230623	161600	28363086095	4980	4980	4980	4980	0
282	20230623	161500	28363086095	4980	4980	4980	4980	0
283	20230623	161400	28363086095	4980	4980	4980	4980	0
284	20230623	161300	28363086095	4980	4980	4980	4980	0
285	20230623	161200	28363086095	4980	4980	4980	4980	0
286	20230623	161100	28363086095	4980	4980	4980	4980	0
287	20230623	161000	28363086095	4980	4980	4980	4980	0
288	20230623	160900	28363086095	4980	4980	4980	4980	0
289	20230623	160800	28363086095	4980	4980	4980	4980	0
290	20230623	160700	28363086095	4980	4980	4980	4980	0
291	20230623	160600	28363086095	4980	4980	4980	4980	0
292	20230623	160500	28363086095	4980	4980	4980	4980	0
293	20230623	160400	28363086095	4980	4980	4980	4980	0
294	20230623	160300	28363086095	4980	4980	4980	4980	0
295	20230623	160200	28363086095	4980	4980	4980	4980	0
296	20230623	160100	28363086095	4980	4980	4980	4980	0
297	20230623	160000	28363086095	4980	4980	4980	4980	0
298	20230623	155900	28363086095	4980	4980	4980	4980	0
299	20230623	155800	28363086095	4980	4980	4980	4980	0
300	20230623	155700	28363086095	4980	4980	4980	4980	0
301	20230623	155600	28363086095	4980	4980	4980	4980	0
302	20230623	155500	28363086095	4980	4980	4980	4980	45064
303	20230623	155400	28363086095	4980	4980	4980	4980	0
304	20230623	155300	28363086095	4980	4980	4980	4980	0
305	20230623	155200	28363086095	4980	4980	4980	4980	0
306	20230623	155100	28363086095	4980	4980	4980	4980	0
307	20230623	155000	28363086095	4980	4980	4980	4980	0
308	20230623	154900	28363086095	4980	4980	4980	4980	0
309	20230623	154800	28363086095	4980	4980	4980	4980	0
310	20230623	154700	28363086095	4980	4980	4980	4980	0
311	20230623	154600	28363086095	4980	4980	4980	4980	0
312	20230623	154500	28363086095	4980	4980	4980	4980	0
313	20230623	154400	28363086095	4980	4980	4980	4980	0
314	20230623	154300	28363086095	4980	4980	4980	4980	0
315	20230623	154200	28363086095	4980	4980	4980	4980	0
316	20230623	154100	28363086095	4980	4980	4980	4980	0
317	20230623	154000	28363086095	4980	4980	4980	4980	0
318	20230623	153900	28363086095	4980	4980	4980	4980	0
319	20230623	153800	28363086095	4980	4980	4980	4980	0
320	20230623	153700	28363086095	4980	4980	4980	4980	0
321	20230623	153600	28363086095	4980	4980	4980	4980	0
322	20230623	153500	28363086095	4980	4980	4980	4980	0
323	20230623	153400	28363086095	4980	4980	4980	4980	0
324	20230623	153300	28363086095	4980	4980	4980	4980	0
325	20230623	153200	28363086095	4980	4980	4980	4980	0
326	20230623	153100	28363086095	4980	4980	4980	4980	0
327	20230623	153000	28363086095	4980	4980	4980	4980	45064
328	20230623	152900	28138667375	4965	4965	4965	4965	0
329	20230623	152800	28138667375	4965	4965	4965	4965	0
330	20230623	152700	28138667375	4965	4965	4965	4965	0
331	20230623	152600	28138667375	4965	4965	4965	4965	0
332	20230623	152500	28138667375	4965	4965	4965	4965	0
333	20230623	152400	28138667375	4965	4965	4965	4965	0
334	20230623	152300	28138667375	4965	4965	4965	4965	0
335	20230623	152200	28138667375	4965	4965	4965	4965	0
336	20230623	152100	28138667375	4965	4965	4965	4965	0
337	20230623	152000	28138667375	4965	4965	4965	4965	0
338	20230623	151900	28138667375	4965	4925	4975	4925	11684
339	20230623	151800	28080630330	4920	4975	4980	4895	38852
340	20230623	151700	27888648500	4975	4980	4980	4970	4307
341	20230623	151600	27867220100	4980	4970	4980	4970	1680
342	20230623	151500	27858855740	4970	4980	4990	4970	5609
343	20230623	151400	27830950435	4980	4995	4995	4980	3058
344	20230623	151300	27815715670	4985	4985	4985	4980	5662
345	20230623	151200	27787494680	4975	4985	4995	4975	12713
346	20230623	151100	27724152525	4975	4985	4985	4975	2914
347	20230623	151000	27709648475	4985	4975	4985	4970	1365
348	20230623	150900	27702858530	4975	4975	4990	4970	1356
349	20230623	150800	27696112420	4975	4990	4995	4965	7032
350	20230623	150700	27661100625	4990	4995	4995	4990	2881
351	20230623	150600	27646719595	4990	5000	5000	4990	872
352	20230623	150500	27642365140	4995	5000	5000	4995	1621
353	20230623	150400	27634265170	5000	5000	5000	4990	201
354	20230623	150300	27633261250	5000	4995	5010	4990	2414
355	20230623	150200	27621197035	4990	5010	5020	4990	4451
356	20230623	150100	27598910665	4985	4990	5010	4980	10034
357	20230623	150000	27548804590	4990	5020	5020	4990	5560
358	20230623	145900	27520990440	5010	5010	5020	5010	943
359	20230623	145800	27516256600	5010	5020	5030	5010	2581
360	20230623	145700	27503297990	5020	5010	5030	5010	2415
361	20230623	145600	27491175160	5010	5000	5020	5000	3510
362	20230623	145500	27473607840	5000	5010	5010	5000	1570
363	20230623	145400	27465753890	5020	5020	5020	5010	876
364	20230623	145300	27461362970	5020	5030	5030	5010	3065
365	20230623	145200	27445977270	5030	5010	5030	5010	6980
366	20230623	145100	27410950260	5010	5010	5010	5000	2366
367	20230623	145000	27399097900	5000	5000	5010	5000	5281
368	20230623	144900	27372676520	5000	5000	5000	4995	2162
369	20230623	144800	27361868440	5000	5000	5010	4995	2047
370	20230623	144700	27351627110	5000	4990	5000	4990	2218
371	20230623	144600	27340540745	4990	4995	4995	4980	2136
372	20230623	144500	27329887025	4995	5000	5000	4980	4610
373	20230623	144400	27306892685	5000	4995	5000	4995	920
374	20230623	144300	27302297145	4995	4995	4995	4995	1098
375	20230623	144200	27296812635	4990	5010	5010	4990	5412
376	20230623	144100	27269735000	5010	5000	5010	5000	375
377	20230623	144000	27267856690	5000	5010	5010	5000	1834
378	20230623	143900	27258678720	5010	5000	5010	5000	1958
379	20230623	143800	27248872350	5000	5020	5020	5000	2701
380	20230623	143700	27235331370	5020	4990	5030	4990	8456
381	20230623	143600	27192955280	4990	4985	4990	4985	495
382	20230623	143500	27190487700	4985	4985	4985	4985	10
383	20230623	143400	27190437850	4990	4980	4990	4980	181
384	20230623	143300	27189535355	4980	4990	4990	4980	956
385	20230623	143200	27184766890	4990	5000	5000	4990	1252
386	20230623	143100	27178513110	5000	5000	5010	4995	1948
387	20230623	143000	27168761875	5000	5010	5020	5000	7701
388	20230623	142900	27130193965	5010	4990	5020	4990	6853
389	20230623	142800	27095890885	4990	4985	4990	4985	2255
390	20230623	142700	27084643415	4980	4970	4980	4970	3758
391	20230623	142600	27065944310	4975	4980	4985	4975	945
392	20230623	142500	27061240455	4985	4975	4985	4975	1805
393	20230623	142400	27052247195	4980	4975	4980	4970	182
394	20230623	142300	27051341495	4975	4975	4980	4975	451
395	20230623	142200	27049097765	4975	4985	4985	4975	400
396	20230623	142100	27047105635	4985	4975	4985	4965	1724
397	20230623	142000	27038529895	4975	4965	4975	4960	3231
398	20230623	141900	27022487430	4965	4965	4965	4960	467
399	20230623	141800	27020168780	4965	4975	4975	4965	2135
400	20230623	141700	27009550580	4975	4985	4985	4975	1866
401	20230623	141600	27000253840	4985	4985	4990	4980	1190
402	20230623	141500	26994325220	4985	4985	4990	4980	2175
403	20230623	141400	26983479675	4985	4985	4985	4985	0
404	20230623	141300	26983479675	4985	4980	4985	4980	1058
405	20230623	141200	26978210790	4980	4980	4985	4980	258
406	20230623	141100	26976925895	4985	4985	4990	4985	1449
407	20230623	141000	26969698910	4990	4985	4990	4985	2777
408	20230623	140900	26955845200	4985	4960	4990	4960	8153
409	20230623	140800	26915269285	4960	4955	4965	4955	1757
410	20230623	140700	26906553335	4950	4970	4970	4950	4935
411	20230623	140600	26882075840	4970	4975	4975	4970	2148
412	20230623	140500	26871399655	4970	4980	4980	4970	755
413	20230623	140400	26867645790	4980	4970	4980	4965	1029
414	20230623	140300	26862525695	4970	4975	4975	4970	3014
415	20230623	140200	26847535240	4975	4985	4985	4975	3242
416	20230623	140100	26831387695	4980	4980	4985	4970	6020
417	20230623	140000	26801414590	4980	4990	4990	4980	1275
418	20230623	135900	26795062245	4990	4995	4995	4985	1744
419	20230623	135800	26786363385	4995	4990	5000	4985	2640
420	20230623	135700	26773181770	4990	4985	5000	4985	8144
421	20230623	135600	26732509110	4985	4985	4990	4980	3529
422	20230623	135500	26714922890	4985	4990	4995	4985	1971
423	20230623	135400	26705088980	4990	4985	4995	4980	4396
424	20230623	135300	26683157490	4985	4985	4985	4980	1272
425	20230623	135200	26676821240	4985	4985	4990	4980	2205
426	20230623	135100	26665829795	4985	5000	5000	4985	8629
427	20230623	135000	26622716230	4985	4975	5000	4965	20930
428	20230623	134900	26518343065	4970	4975	4975	4970	2857
429	20230623	134800	26504133640	4975	4980	4985	4975	789
430	20230623	134700	26500207855	4980	4960	4990	4960	10375
431	20230623	134600	26448578435	4960	4965	4965	4960	1240
432	20230623	134500	26442423835	4970	4955	4970	4940	7411
433	20230623	134400	26405665775	4955	4950	4955	4945	1272
434	20230623	134300	26399371430	4950	4945	4955	4940	2390
435	20230623	134200	26387558435	4945	4950	4950	4945	1541
436	20230623	134100	26379937920	4950	4950	4950	4950	1010
437	20230623	134000	26374938420	4950	4950	4960	4950	1094
438	20230623	133900	26369518150	4950	4950	4955	4950	1766
439	20230623	133800	26360773595	4960	4960	4960	4960	4
440	20230623	133700	26360753755	4940	4960	4960	4940	1807
441	20230623	133600	26351806920	4950	4965	4965	4940	3867
442	20230623	133500	26332676960	4965	4940	4965	4940	12668
443	20230623	133400	26270038980	4935	4940	4940	4930	924
444	20230623	133300	26265481675	4940	4930	4940	4930	2415
445	20230623	133200	26253573385	4925	4930	4940	4925	1611
446	20230623	133100	26245633225	4940	4920	4945	4920	1540
447	20230623	133000	26238045875	4920	4930	4945	4920	6632
448	20230623	132900	26205375235	4940	4935	4940	4930	2347
449	20230623	132800	26193799815	4930	4935	4940	4930	1248
450	20230623	132700	26187640345	4935	4945	4945	4930	4620
451	20230623	132600	26164833720	4945	4950	4950	4940	914
452	20230623	132500	26160315450	4950	4960	4960	4940	761
453	20230623	132400	26156553555	4960	4940	4960	4940	820
454	20230623	132300	26152501565	4945	4945	4945	4940	2527
455	20230623	132200	26140013430	4945	4940	4960	4940	1501
456	20230623	132100	26132597390	4940	4945	4945	4940	3263
457	20230623	132000	26116463095	4945	4950	4955	4945	2395
458	20230623	131900	26104615135	4950	4965	4965	4950	3159
459	20230623	131800	26088962175	4965	4970	4975	4945	24249
460	20230623	131700	25968706610	4965	4975	4985	4965	10554
461	20230623	131600	25916198310	4980	4970	4980	4970	4624
462	20230623	131500	25893182225	4975	4970	4975	4970	2088
463	20230623	131400	25882798020	4975	4980	4980	4970	2331
464	20230623	131300	25871210220	4975	4980	4985	4965	18647
465	20230623	131200	25778464475	4975	4990	4990	4970	9318
466	20230623	131100	25732097500	4980	4965	4990	4960	11924
467	20230623	131000	25672727680	4965	4950	4965	4950	4416
468	20230623	130900	25650814165	4960	4950	4960	4950	741
469	20230623	130800	25647145715	4950	4950	4950	4945	2657
470	20230623	130700	25634003270	4945	4955	4965	4945	1529
471	20230623	130600	25626430090	4965	4940	4965	4940	7589
472	20230623	130500	25588909160	4935	4940	4940	4930	8469
473	20230623	130400	25547098115	4940	4940	4955	4940	1543
474	20230623	130300	25539472165	4940	4945	4945	4940	2406
475	20230623	130200	25527581630	4945	4955	4955	4945	1563
476	20230623	130100	25519849600	4955	4950	4955	4950	109
477	20230623	130000	25519309510	4945	4945	4945	4940	2982
478	20230623	125900	25504571005	4965	4940	4965	4935	6155
479	20230623	125800	25474124705	4935	4960	4965	4935	7739
480	20230623	125700	25435835070	4960	4965	4965	4960	302
481	20230623	125600	25434336150	4965	4970	4970	4965	2093
482	20230623	125500	25423936290	4965	4940	4970	4940	3789
483	20230623	125400	25405143375	4940	4955	4955	4940	3306
484	20230623	125300	25388792060	4955	4965	4965	4950	877
485	20230623	125200	25384446520	4965	4965	4970	4945	5392
486	20230623	125100	25357724715	4960	4955	4960	4940	7756
487	20230623	125000	25319340335	4955	4960	4960	4955	688
488	20230623	124900	25315930160	4960	4955	4960	4955	313
489	20230623	124800	25314378435	4955	4960	4960	4955	2963
490	20230623	124700	25299694505	4955	4965	4965	4955	1897
491	20230623	124600	25290288045	4965	4970	4970	4960	1373
492	20230623	124500	25283470565	4965	4955	4965	4955	5146
493	20230623	124400	25257949290	4955	4945	4965	4940	2696
494	20230623	124300	25244623190	4945	4955	4955	4940	6411
495	20230623	124200	25212906400	4955	4975	4975	4955	3266
496	20230623	124100	25196694500	4975	4970	4980	4970	5232
497	20230623	124000	25170667950	4970	4960	4970	4950	8996
498	20230623	123900	25126011025	4960	4965	4965	4950	18058
499	20230623	123800	25036617225	4965	4960	4965	4960	885
500	20230623	123700	25032223540	4960	4960	4970	4960	2455
501	20230623	123600	25020037145	4955	4960	4960	4950	4105
502	20230623	123500	24999702020	4960	4965	4965	4955	3113
503	20230623	123400	24984270195	4975	4955	4975	4955	3930
504	20230623	123300	24964739075	4950	4960	4970	4950	2594
505	20230623	123200	24951887930	4960	4975	4975	4955	5076
506	20230623	123100	24926676535	4975	4985	4985	4975	255
507	20230623	123000	24925407555	4985	4970	4990	4970	1591
508	20230623	122900	24917499855	4990	4995	5000	4965	4298
509	20230623	122800	24896123340	4995	4970	5010	4965	15872
510	20230623	122700	24816934160	4945	4970	4985	4935	14336
511	20230623	122600	24745891415	4970	4975	4975	4960	2662
512	20230623	122500	24732676665	4960	4980	4980	4960	1960
513	20230623	122400	24722938020	4970	4980	4980	4970	624
514	20230623	122300	24719835185	4990	4985	4990	4980	868
515	20230623	122200	24715504700	4985	4965	4985	4965	2211
516	20230623	122100	24704513945	4965	4965	4965	4950	1773
517	20230623	122000	24695727770	4955	4965	4965	4955	1115
518	20230623	121900	24690201790	4965	4965	4965	4955	1936
519	20230623	121800	24680605510	4965	4960	4970	4955	1830
520	20230623	121700	24671527200	4960	4965	4970	4955	1940
521	20230623	121600	24661902355	4965	4975	4980	4965	4879
522	20230623	121500	24637659400	4975	5010	5010	4975	4770
523	20230623	121400	24613849600	4990	4980	5010	4980	15064
524	20230623	121300	24538493860	4985	4980	4985	4980	1941
525	20230623	121200	24528820415	4980	4995	5010	4980	11589
526	20230623	121100	24470920730	4995	4965	5010	4965	16244
527	20230623	121000	24389846820	4960	4955	4960	4950	775
528	20230623	120900	24386005720	4955	4960	4965	4955	4579
529	20230623	120800	24363307395	4955	4965	4970	4955	3214
530	20230623	120700	24347351670	4960	4975	4975	4950	10127
531	20230623	120600	24297155890	4975	4975	4990	4975	5172
532	20230623	120500	24271395395	4980	4970	4980	4970	1807
533	20230623	120400	24262405465	4970	4950	4975	4950	6502
534	20230623	120300	24230123155	4950	4955	4960	4950	2584
535	20230623	120200	24217328055	4955	4960	4960	4950	3307
536	20230623	120100	24200939800	4955	4955	4965	4945	9690
537	20230623	120000	24152931255	4955	4955	4965	4955	4390
538	20230623	115900	24131171575	4955	4930	4975	4930	9452
539	20230623	115800	24084354110	4925	4935	4935	4915	14365
540	20230623	115700	24013665250	4935	4945	4950	4930	5677
541	20230623	115600	23985634690	4945	4940	4945	4930	4913
542	20230623	115500	23961374720	4940	4965	4965	4935	4564
543	20230623	115400	23938824510	4940	4950	4975	4925	17871
544	20230623	115300	23850617230	4950	4940	4950	4935	2944
545	20230623	115200	23836082895	4945	4945	4960	4945	3144
546	20230623	115100	23820511645	4940	4960	4960	4940	3396
547	20230623	115000	23803711955	4950	4950	4970	4950	7721
548	20230623	114900	23765442765	4950	4945	4955	4925	8229
549	20230623	114800	23724840270	4945	4920	4945	4910	11491
550	20230623	114700	23668293570	4920	4930	4940	4915	16148
551	20230623	114600	23588753120	4930	4990	4990	4910	52255
552	20230623	114500	23330546400	4980	4990	5000	4970	15727
553	20230623	114400	23252127880	4990	4980	4990	4970	9875
554	20230623	114300	23202940255	4980	4970	4990	4970	18464
555	20230623	114200	23110978725	4980	4950	4985	4940	15685
556	20230623	114100	23033331430	4950	4970	4975	4945	45576
557	20230623	114000	22807484225	4970	5020	5020	4970	49078
558	20230623	113900	22562857885	5010	4990	5020	4990	23548
559	20230623	113800	22445169240	4985	5040	5040	4980	43305
560	20230623	113700	22228812600	5030	5060	5060	4985	76911
561	20230623	113600	21843042480	5050	5080	5090	5050	17913
562	20230623	113500	21752197760	5070	5060	5090	5050	39352
563	20230623	113400	21552832230	5080	5080	5100	5060	26218
564	20230623	113300	21419680790	5090	5110	5150	5060	64768
565	20230623	113200	21088698700	5120	5070	5130	5010	96246
566	20230623	113100	20600900790	5060	5230	5240	5010	135092
567	20230623	113000	19910614910	5240	5190	5240	5180	36864
568	20230623	112900	19718455900	5190	5230	5240	5170	31598
569	20230623	112800	19554124900	5240	5180	5300	5160	84380
570	20230623	112700	19113042190	5170	5150	5220	5140	59562
571	20230623	112600	18804525490	5150	5230	5240	5130	97327
572	20230623	112500	18300278550	5220	5270	5310	5200	92283
573	20230623	112400	17815611770	5270	5320	5340	5270	74398
574	20230623	112300	17421088110	5330	5390	5430	5290	107462
575	20230623	112200	16844246420	5380	5430	5450	5340	80373
576	20230623	112100	16411919420	5460	5270	5460	5250	176089
577	20230623	112000	15464507700	5270	5270	5310	5250	56717
578	20230623	111900	15165312270	5270	5190	5300	5170	114297
579	20230623	111800	14563834840	5200	5410	5440	5140	175465
580	20230623	111700	13629568610	5400	5410	5500	5370	131475
581	20230623	111600	12914193310	5420	5450	5460	5360	89115
582	20230623	111500	12432463220	5430	5460	5510	5380	174724
583	20230623	111400	11480761690	5460	5450	5540	5440	266116
584	20230623	111300	10020488800	5460	5420	5550	5360	311372
585	20230623	111200	8325842910	5430	5250	5430	5250	333714
586	20230623	111100	6543158980	5250	5150	5290	5140	292736
587	20230623	111000	5014074130	5170	5190	5210	5140	128051
588	20230623	110900	4350744510	5190	5190	5190	5190	0
589	20230623	110800	4350744510	5190	5080	5200	5020	171617
590	20230623	110700	3471069320	5060	4885	5100	4885	228627
591	20230623	110600	2325157185	4880	4880	4880	4880	400
592	20230623	110500	2323205185	4875	4875	4880	4870	3586
593	20230623	110400	2305718635	4875	4880	4880	4875	2329
594	20230623	110300	2294356555	4875	4895	4895	4870	533
595	20230623	110200	2291751710	4890	4870	4900	4870	11463
596	20230623	110100	2235758045	4860	4850	4860	4845	8923
597	20230623	110000	2192479155	4860	4850	4865	4850	1811
598	20230623	105900	2183671385	4845	4865	4865	4845	2841
599	20230623	105800	2169873550	4865	4870	4870	4865	5748
600	20230623	105700	2141902275	4875	4880	4880	4875	1567
601	20230623	105600	2134258690	4880	4880	4890	4870	5662
602	20230623	105500	2106630915	4890	4880	4895	4880	6611
603	20230623	105400	2074318805	4885	4885	4890	4870	3294
604	20230623	105300	2058216585	4890	4845	4890	4840	14511
605	20230623	105200	1987497895	4845	4830	4845	4830	1386
606	20230623	105100	1980790450	4830	4840	4840	4830	4895
607	20230623	105000	1957102830	4845	4845	4845	4845	507
608	20230623	104900	1954646415	4860	4840	4860	4830	5287
609	20230623	104800	1929071225	4840	4855	4865	4840	10880
610	20230623	104700	1876231715	4855	4855	4860	4855	4316
611	20230623	104600	1855271985	4840	4840	4855	4840	890
612	20230623	104500	1850964355	4840	4830	4840	4830	1280
613	20230623	104400	1844771075	4830	4845	4850	4830	4271
614	20230623	104300	1824095485	4850	4845	4850	4845	1201
615	20230623	104200	1818275290	4850	4850	4850	4845	133
616	20230623	104100	1817630305	4850	4855	4865	4850	2058
617	20230623	104000	1807645735	4860	4865	4870	4855	2465
618	20230623	103900	1795655215	4870	4850	4870	4845	4904
619	20230623	103800	1771821480	4850	4845	4860	4840	1886
620	20230623	103700	1762682170	4860	4865	4865	4850	1147
621	20230623	103600	1757111540	4860	4855	4865	4845	2817
622	20230623	103500	1743422480	4845	4855	4860	4845	1053
623	20230623	103400	1738310285	4855	4860	4860	4840	1412
624	20230623	103300	1731456810	4860	4850	4860	4840	3982
625	20230623	103200	1712142625	4855	4860	4870	4845	12829
626	20230623	103100	1649762680	4855	4830	4855	4830	12526
627	20230623	103000	1589076255	4830	4820	4830	4820	510
628	20230623	102900	1586616965	4825	4825	4825	4825	1520
629	20230623	102800	1579282965	4825	4830	4830	4825	1181
630	20230623	102700	1573584605	4830	4830	4830	4830	1263
631	20230623	102600	1567484315	4830	4835	4835	4825	2307
632	20230623	102500	1556341365	4840	4840	4845	4835	2483
633	20230623	102400	1544329350	4840	4840	4845	4825	5429
634	20230623	102300	1518059145	4840	4830	4840	4825	1566
635	20230623	102200	1510494965	4825	4815	4825	4815	1605
636	20230623	102100	1502755390	4810	4790	4810	4790	912
637	20230623	102000	1498372040	4790	4800	4810	4790	810
638	20230623	101900	1494484675	4800	4800	4810	4800	5335
639	20230623	101800	1468869935	4785	4790	4795	4785	2651
640	20230623	101700	1456178070	4790	4795	4800	4790	2475
641	20230623	101600	1444320445	4795	4795	4795	4795	130
642	20230623	101500	1443697095	4795	4795	4795	4785	2144
643	20230623	101400	1433430040	4795	4795	4800	4795	440
644	20230623	101300	1431320010	4800	4785	4800	4785	4
645	20230623	101200	1431300855	4785	4785	4785	4785	1020
646	20230623	101100	1426420155	4800	4785	4800	4785	34
647	20230623	101000	1426257335	4785	4790	4790	4785	1220
648	20230623	100900	1420418955	4790	4785	4790	4785	1528
649	20230623	100800	1413106290	4790	4790	4800	4790	222
650	20230623	100700	1412042900	4790	4795	4800	4785	1504
651	20230623	100600	1404840745	4800	4800	4800	4800	10
652	20230623	100500	1404792745	4780	4780	4800	4780	1784
653	20230623	100400	1396265205	4780	4795	4795	4780	2287
654	20230623	100300	1385318700	4800	4815	4815	4800	271
655	20230623	100200	1384017215	4790	4795	4795	4785	2001
656	20230623	100100	1374432980	4820	4825	4825	4820	214
657	20230623	100000	1373400940	4825	4795	4825	4795	160
658	20230623	095900	1372633210	4800	4810	4830	4800	3652
659	20230623	095800	1355100220	4825	4825	4825	4825	667
660	20230623	095700	1351881945	4825	4845	4845	4795	3137
661	20230623	095600	1336751810	4845	4840	4850	4830	9699
662	20230623	095500	1289829230	4845	4835	4845	4830	2697
663	20230623	095400	1276786225	4835	4830	4835	4825	3065
664	20230623	095300	1261973595	4835	4835	4840	4830	4036
665	20230623	095200	1242454770	4835	4810	4835	4810	6183
666	20230623	095100	1212609720	4795	4805	4805	4795	819
667	20230623	095000	1208677335	4805	4805	4805	4795	2930
668	20230623	094900	1194611395	4795	4805	4805	4795	2112
669	20230623	094800	1184479620	4810	4820	4820	4810	1937
670	20230623	094700	1175155945	4815	4820	4825	4815	756
671	20230623	094600	1171510565	4825	4815	4825	4805	2108
672	20230623	094500	1161379405	4820	4805	4830	4805	3593
673	20230623	094400	1144093510	4825	4795	4825	4795	3661
674	20230623	094300	1126457630	4795	4790	4815	4790	452
675	20230623	094200	1124289440	4795	4810	4820	4795	3854
676	20230623	094100	1105757890	4810	4800	4820	4800	6949
677	20230623	094000	1072309180	4785	4775	4810	4775	2997
678	20230623	093900	1057929110	4800	4755	4800	4755	11928
679	20230623	093800	1001012925	4765	4755	4765	4755	1226
680	20230623	093700	995182335	4755	4765	4775	4750	10727
681	20230623	093600	944151905	4765	4770	4780	4765	736
682	20230623	093500	940642500	4770	4770	4780	4765	1779
683	20230623	093400	932156665	4780	4790	4790	4775	740
684	20230623	093300	928622340	4800	4790	4805	4775	3231
685	20230623	093200	913118080	4790	4775	4800	4775	449
686	20230623	093100	910971570	4775	4800	4800	4775	1286
687	20230623	093000	904828020	4805	4775	4805	4775	566
688	20230623	092900	902125045	4775	4780	4805	4775	3013
689	20230623	092800	887698545	4800	4785	4800	4775	2197
690	20230623	092700	877196700	4785	4800	4800	4785	1480
691	20230623	092600	870098150	4805	4820	4820	4805	5423
692	20230623	092500	844016120	4815	4820	4825	4805	2198
693	20230623	092400	833431340	4820	4835	4840	4815	10206
694	20230623	092300	784180455	4835	4755	4835	4755	10458
695	20230623	092200	733913885	4760	4780	4780	4750	2498
696	20230623	092100	722011325	4785	4745	4785	4745	3731
697	20230623	092000	704200480	4730	4725	4750	4705	5586
698	20230623	091900	677829280	4725	4745	4750	4720	4186
699	20230623	091800	658042975	4745	4755	4755	4745	4473
700	20230623	091700	636794580	4750	4735	4810	4710	14375
701	20230623	091600	568829870	4735	4740	4755	4730	4109
702	20230623	091500	549368245	4740	4795	4795	4730	16740
703	20230623	091400	469711845	4795	4815	4820	4790	2730
704	20230623	091300	456573420	4820	4790	4825	4790	2812
705	20230623	091200	443084425	4790	4800	4800	4790	3929
706	20230623	091100	424242075	4795	4805	4820	4795	5156
707	20230623	091000	399477330	4820	4810	4830	4800	10773
708	20230623	090900	347582355	4825	4805	4825	4800	4271
709	20230623	090800	327021085	4805	4790	4805	4780	6429
710	20230623	090700	296226575	4800	4800	4800	4790	2305
711	20230623	090600	285168145	4790	4785	4805	4780	2836
712	20230623	090500	271591535	4785	4785	4805	4785	6538
713	20230623	090400	240246550	4800	4785	4815	4785	10975
714	20230623	090300	187510720	4790	4750	4790	4750	6857
715	20230623	090200	154780370	4745	4740	4760	4730	4749
716	20230623	090100	132287000	4735	4755	4760	4735	8362
717	20230623	090000	92630605	4760	4730	4760	4730	19005