KissMeData/048410/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205300	13913524100	29800	29800	29800	29800	11570
3	20230623	205200	13913524100	29800	29800	29800	29800	0
4	20230623	205100	13913524100	29800	29800	29800	29800	0
5	20230623	205000	13913524100	29800	29800	29800	29800	0
6	20230623	204900	13913524100	29800	29800	29800	29800	0
7	20230623	204800	13913524100	29800	29800	29800	29800	0
8	20230623	204700	13913524100	29800	29800	29800	29800	0
9	20230623	204600	13913524100	29800	29800	29800	29800	0
10	20230623	204500	13913524100	29800	29800	29800	29800	0
11	20230623	204400	13913524100	29800	29800	29800	29800	0
12	20230623	204300	13913524100	29800	29800	29800	29800	0
13	20230623	204200	13913524100	29800	29800	29800	29800	0
14	20230623	204100	13913524100	29800	29800	29800	29800	0
15	20230623	204000	13913524100	29800	29800	29800	29800	0
16	20230623	203900	13913524100	29800	29800	29800	29800	0
17	20230623	203800	13913524100	29800	29800	29800	29800	0
18	20230623	203700	13913524100	29800	29800	29800	29800	0
19	20230623	203600	13913524100	29800	29800	29800	29800	0
20	20230623	203500	13913524100	29800	29800	29800	29800	0
21	20230623	203400	13913524100	29800	29800	29800	29800	0
22	20230623	203300	13913524100	29800	29800	29800	29800	0
23	20230623	203200	13913524100	29800	29800	29800	29800	0
24	20230623	203100	13913524100	29800	29800	29800	29800	0
25	20230623	203000	13913524100	29800	29800	29800	29800	0
26	20230623	202900	13913524100	29800	29800	29800	29800	0
27	20230623	202800	13913524100	29800	29800	29800	29800	0
28	20230623	202700	13913524100	29800	29800	29800	29800	0
29	20230623	202600	13913524100	29800	29800	29800	29800	0
30	20230623	202500	13913524100	29800	29800	29800	29800	0
31	20230623	202400	13913524100	29800	29800	29800	29800	0
32	20230623	202300	13913524100	29800	29800	29800	29800	11570
33	20230623	202200	13913524100	29800	29800	29800	29800	0
34	20230623	202100	13913524100	29800	29800	29800	29800	0
35	20230623	202000	13913524100	29800	29800	29800	29800	0
36	20230623	201900	13913524100	29800	29800	29800	29800	0
37	20230623	201800	13913524100	29800	29800	29800	29800	0
38	20230623	201700	13913524100	29800	29800	29800	29800	0
39	20230623	201600	13913524100	29800	29800	29800	29800	0
40	20230623	201500	13913524100	29800	29800	29800	29800	0
41	20230623	201400	13913524100	29800	29800	29800	29800	0
42	20230623	201300	13913524100	29800	29800	29800	29800	0
43	20230623	201200	13913524100	29800	29800	29800	29800	0
44	20230623	201100	13913524100	29800	29800	29800	29800	0
45	20230623	201000	13913524100	29800	29800	29800	29800	0
46	20230623	200900	13913524100	29800	29800	29800	29800	0
47	20230623	200800	13913524100	29800	29800	29800	29800	0
48	20230623	200700	13913524100	29800	29800	29800	29800	0
49	20230623	200600	13913524100	29800	29800	29800	29800	0
50	20230623	200500	13913524100	29800	29800	29800	29800	0
51	20230623	200400	13913524100	29800	29800	29800	29800	0
52	20230623	200300	13913524100	29800	29800	29800	29800	0
53	20230623	200200	13913524100	29800	29800	29800	29800	0
54	20230623	200100	13913524100	29800	29800	29800	29800	0
55	20230623	200000	13913524100	29800	29800	29800	29800	0
56	20230623	195900	13913524100	29800	29800	29800	29800	0
57	20230623	195800	13913524100	29800	29800	29800	29800	0
58	20230623	195700	13913524100	29800	29800	29800	29800	0
59	20230623	195600	13913524100	29800	29800	29800	29800	0
60	20230623	195500	13913524100	29800	29800	29800	29800	0
61	20230623	195400	13913524100	29800	29800	29800	29800	0
62	20230623	195300	13913524100	29800	29800	29800	29800	11570
63	20230623	195200	13913524100	29800	29800	29800	29800	0
64	20230623	195100	13913524100	29800	29800	29800	29800	0
65	20230623	195000	13913524100	29800	29800	29800	29800	0
66	20230623	194900	13913524100	29800	29800	29800	29800	0
67	20230623	194800	13913524100	29800	29800	29800	29800	0
68	20230623	194700	13913524100	29800	29800	29800	29800	0
69	20230623	194600	13913524100	29800	29800	29800	29800	0
70	20230623	194500	13913524100	29800	29800	29800	29800	0
71	20230623	194400	13913524100	29800	29800	29800	29800	0
72	20230623	194300	13913524100	29800	29800	29800	29800	0
73	20230623	194200	13913524100	29800	29800	29800	29800	0
74	20230623	194100	13913524100	29800	29800	29800	29800	0
75	20230623	194000	13913524100	29800	29800	29800	29800	0
76	20230623	193900	13913524100	29800	29800	29800	29800	0
77	20230623	193800	13913524100	29800	29800	29800	29800	0
78	20230623	193700	13913524100	29800	29800	29800	29800	0
79	20230623	193600	13913524100	29800	29800	29800	29800	0
80	20230623	193500	13913524100	29800	29800	29800	29800	0
81	20230623	193400	13913524100	29800	29800	29800	29800	0
82	20230623	193300	13913524100	29800	29800	29800	29800	0
83	20230623	193200	13913524100	29800	29800	29800	29800	0
84	20230623	193100	13913524100	29800	29800	29800	29800	0
85	20230623	193000	13913524100	29800	29800	29800	29800	0
86	20230623	192900	13913524100	29800	29800	29800	29800	0
87	20230623	192800	13913524100	29800	29800	29800	29800	0
88	20230623	192700	13913524100	29800	29800	29800	29800	0
89	20230623	192600	13913524100	29800	29800	29800	29800	0
90	20230623	192500	13913524100	29800	29800	29800	29800	0
91	20230623	192400	13913524100	29800	29800	29800	29800	0
92	20230623	192300	13913524100	29800	29800	29800	29800	11570
93	20230623	192200	13913524100	29800	29800	29800	29800	0
94	20230623	192100	13913524100	29800	29800	29800	29800	0
95	20230623	192000	13913524100	29800	29800	29800	29800	0
96	20230623	191900	13913524100	29800	29800	29800	29800	0
97	20230623	191800	13913524100	29800	29800	29800	29800	0
98	20230623	191700	13913524100	29800	29800	29800	29800	0
99	20230623	191600	13913524100	29800	29800	29800	29800	0
100	20230623	191500	13913524100	29800	29800	29800	29800	0
101	20230623	191400	13913524100	29800	29800	29800	29800	0
102	20230623	191300	13913524100	29800	29800	29800	29800	0
103	20230623	191200	13913524100	29800	29800	29800	29800	0
104	20230623	191100	13913524100	29800	29800	29800	29800	0
105	20230623	191000	13913524100	29800	29800	29800	29800	0
106	20230623	190900	13913524100	29800	29800	29800	29800	0
107	20230623	190800	13913524100	29800	29800	29800	29800	0
108	20230623	190700	13913524100	29800	29800	29800	29800	0
109	20230623	190600	13913524100	29800	29800	29800	29800	0
110	20230623	190500	13913524100	29800	29800	29800	29800	0
111	20230623	190400	13913524100	29800	29800	29800	29800	0
112	20230623	190300	13913524100	29800	29800	29800	29800	0
113	20230623	190200	13913524100	29800	29800	29800	29800	0
114	20230623	190100	13913524100	29800	29800	29800	29800	0
115	20230623	190000	13913524100	29800	29800	29800	29800	0
116	20230623	185900	13913524100	29800	29800	29800	29800	0
117	20230623	185800	13913524100	29800	29800	29800	29800	0
118	20230623	185700	13913524100	29800	29800	29800	29800	0
119	20230623	185600	13913524100	29800	29800	29800	29800	0
120	20230623	185500	13913524100	29800	29800	29800	29800	0
121	20230623	185400	13913524100	29800	29800	29800	29800	0
122	20230623	185300	13913524100	29800	29800	29800	29800	11570
123	20230623	185200	13913524100	29800	29800	29800	29800	0
124	20230623	185100	13913524100	29800	29800	29800	29800	0
125	20230623	185000	13913524100	29800	29800	29800	29800	0
126	20230623	184900	13913524100	29800	29800	29800	29800	0
127	20230623	184800	13913524100	29800	29800	29800	29800	0
128	20230623	184700	13913524100	29800	29800	29800	29800	0
129	20230623	184600	13913524100	29800	29800	29800	29800	0
130	20230623	184500	13913524100	29800	29800	29800	29800	0
131	20230623	184400	13913524100	29800	29800	29800	29800	0
132	20230623	184300	13913524100	29800	29800	29800	29800	0
133	20230623	184200	13913524100	29800	29800	29800	29800	0
134	20230623	184100	13913524100	29800	29800	29800	29800	0
135	20230623	184000	13913524100	29800	29800	29800	29800	0
136	20230623	183900	13913524100	29800	29800	29800	29800	0
137	20230623	183800	13913524100	29800	29800	29800	29800	0
138	20230623	183700	13913524100	29800	29800	29800	29800	0
139	20230623	183600	13913524100	29800	29800	29800	29800	0
140	20230623	183500	13913524100	29800	29800	29800	29800	0
141	20230623	183400	13913524100	29800	29800	29800	29800	0
142	20230623	183300	13913524100	29800	29800	29800	29800	0
143	20230623	183200	13913524100	29800	29800	29800	29800	0
144	20230623	183100	13913524100	29800	29800	29800	29800	0
145	20230623	183000	13913524100	29800	29800	29800	29800	0
146	20230623	182900	13913524100	29800	29800	29800	29800	0
147	20230623	182800	13913524100	29800	29800	29800	29800	0
148	20230623	182700	13913524100	29800	29800	29800	29800	0
149	20230623	182600	13913524100	29800	29800	29800	29800	0
150	20230623	182500	13913524100	29800	29800	29800	29800	0
151	20230623	182400	13913524100	29800	29800	29800	29800	0
152	20230623	182300	13913524100	29800	29800	29800	29800	11570
153	20230623	182200	13913524100	29800	29800	29800	29800	0
154	20230623	182100	13913524100	29800	29800	29800	29800	0
155	20230623	182000	13913524100	29800	29800	29800	29800	0
156	20230623	181900	13913524100	29800	29800	29800	29800	0
157	20230623	181800	13913524100	29800	29800	29800	29800	0
158	20230623	181700	13913524100	29800	29800	29800	29800	0
159	20230623	181600	13913524100	29800	29800	29800	29800	0
160	20230623	181500	13913524100	29800	29800	29800	29800	0
161	20230623	181400	13913524100	29800	29800	29800	29800	0
162	20230623	181300	13913524100	29800	29800	29800	29800	0
163	20230623	181200	13913524100	29800	29800	29800	29800	0
164	20230623	181100	13913524100	29800	29800	29800	29800	0
165	20230623	181000	13913524100	29800	29800	29800	29800	0
166	20230623	180900	13913524100	29800	29800	29800	29800	0
167	20230623	180800	13913524100	29800	29800	29800	29800	0
168	20230623	180700	13913524100	29800	29800	29800	29800	0
169	20230623	180600	13913524100	29800	29800	29800	29800	0
170	20230623	180500	13913524100	29800	29800	29800	29800	0
171	20230623	180400	13913524100	29800	29800	29800	29800	0
172	20230623	180300	13913524100	29800	29800	29800	29800	0
173	20230623	180200	13913524100	29800	29800	29800	29800	0
174	20230623	180100	13913524100	29800	29800	29800	29800	0
175	20230623	180000	13913524100	29800	29800	29800	29800	0
176	20230623	175900	13913524100	29800	29800	29800	29800	0
177	20230623	175800	13913524100	29800	29800	29800	29800	0
178	20230623	175700	13913524100	29800	29800	29800	29800	0
179	20230623	175600	13913524100	29800	29800	29800	29800	0
180	20230623	175500	13913524100	29800	29800	29800	29800	0
181	20230623	175400	13913524100	29800	29800	29800	29800	0
182	20230623	175300	13913524100	29800	29800	29800	29800	11570
183	20230623	175200	13913524100	29800	29800	29800	29800	0
184	20230623	175100	13913524100	29800	29800	29800	29800	0
185	20230623	175000	13913524100	29800	29800	29800	29800	0
186	20230623	174900	13913524100	29800	29800	29800	29800	0
187	20230623	174800	13913524100	29800	29800	29800	29800	0
188	20230623	174700	13913524100	29800	29800	29800	29800	0
189	20230623	174600	13913524100	29800	29800	29800	29800	0
190	20230623	174500	13913524100	29800	29800	29800	29800	0
191	20230623	174400	13913524100	29800	29800	29800	29800	0
192	20230623	174300	13913524100	29800	29800	29800	29800	0
193	20230623	174200	13913524100	29800	29800	29800	29800	0
194	20230623	174100	13913524100	29800	29800	29800	29800	0
195	20230623	174000	13913524100	29800	29800	29800	29800	0
196	20230623	173900	13913524100	29800	29800	29800	29800	0
197	20230623	173800	13913524100	29800	29800	29800	29800	0
198	20230623	173700	13913524100	29800	29800	29800	29800	0
199	20230623	173600	13913524100	29800	29800	29800	29800	0
200	20230623	173500	13913524100	29800	29800	29800	29800	0
201	20230623	173400	13913524100	29800	29800	29800	29800	0
202	20230623	173300	13913524100	29800	29800	29800	29800	0
203	20230623	173200	13913524100	29800	29800	29800	29800	0
204	20230623	173100	13913524100	29800	29800	29800	29800	0
205	20230623	173000	13913524100	29800	29800	29800	29800	0
206	20230623	172900	13913524100	29800	29800	29800	29800	0
207	20230623	172800	13913524100	29800	29800	29800	29800	0
208	20230623	172700	13913524100	29800	29800	29800	29800	0
209	20230623	172600	13913524100	29800	29800	29800	29800	0
210	20230623	172500	13913524100	29800	29800	29800	29800	0
211	20230623	172400	13913524100	29800	29800	29800	29800	0
212	20230623	172300	13913524100	29800	29800	29800	29800	11570
213	20230623	172200	13913524100	29800	29800	29800	29800	0
214	20230623	172100	13913524100	29800	29800	29800	29800	0
215	20230623	172000	13913524100	29800	29800	29800	29800	0
216	20230623	171900	13913524100	29800	29800	29800	29800	0
217	20230623	171800	13913524100	29800	29800	29800	29800	0
218	20230623	171700	13913524100	29800	29800	29800	29800	0
219	20230623	171600	13913524100	29800	29800	29800	29800	0
220	20230623	171500	13913524100	29800	29800	29800	29800	0
221	20230623	171400	13913524100	29800	29800	29800	29800	0
222	20230623	171300	13913524100	29800	29800	29800	29800	0
223	20230623	171200	13913524100	29800	29800	29800	29800	0
224	20230623	171100	13913524100	29800	29800	29800	29800	0
225	20230623	171000	13913524100	29800	29800	29800	29800	0
226	20230623	170900	13913524100	29800	29800	29800	29800	0
227	20230623	170800	13913524100	29800	29800	29800	29800	0
228	20230623	170700	13913524100	29800	29800	29800	29800	0
229	20230623	170600	13913524100	29800	29800	29800	29800	0
230	20230623	170500	13913524100	29800	29800	29800	29800	0
231	20230623	170400	13913524100	29800	29800	29800	29800	0
232	20230623	170300	13913524100	29800	29800	29800	29800	0
233	20230623	170200	13913524100	29800	29800	29800	29800	0
234	20230623	170100	13913524100	29800	29800	29800	29800	0
235	20230623	170000	13913524100	29800	29800	29800	29800	0
236	20230623	165900	13913524100	29800	29800	29800	29800	0
237	20230623	165800	13913524100	29800	29800	29800	29800	0
238	20230623	165700	13913524100	29800	29800	29800	29800	0
239	20230623	165600	13913524100	29800	29800	29800	29800	0
240	20230623	165500	13913524100	29800	29800	29800	29800	0
241	20230623	165400	13913524100	29800	29800	29800	29800	0
242	20230623	165300	13913524100	29800	29800	29800	29800	11570
243	20230623	165200	13913524100	29800	29800	29800	29800	0
244	20230623	165100	13913524100	29800	29800	29800	29800	0
245	20230623	165000	13913524100	29800	29800	29800	29800	0
246	20230623	164900	13913524100	29800	29800	29800	29800	0
247	20230623	164800	13913524100	29800	29800	29800	29800	0
248	20230623	164700	13913524100	29800	29800	29800	29800	0
249	20230623	164600	13913524100	29800	29800	29800	29800	0
250	20230623	164500	13913524100	29800	29800	29800	29800	0
251	20230623	164400	13913524100	29800	29800	29800	29800	0
252	20230623	164300	13913524100	29800	29800	29800	29800	0
253	20230623	164200	13913524100	29800	29800	29800	29800	0
254	20230623	164100	13913524100	29800	29800	29800	29800	0
255	20230623	164000	13913524100	29800	29800	29800	29800	0
256	20230623	163900	13913524100	29800	29800	29800	29800	0
257	20230623	163800	13913524100	29800	29800	29800	29800	0
258	20230623	163700	13913524100	29800	29800	29800	29800	0
259	20230623	163600	13913524100	29800	29800	29800	29800	0
260	20230623	163500	13913524100	29800	29800	29800	29800	0
261	20230623	163400	13913524100	29800	29800	29800	29800	0
262	20230623	163300	13913524100	29800	29800	29800	29800	0
263	20230623	163200	13913524100	29800	29800	29800	29800	0
264	20230623	163100	13913524100	29800	29800	29800	29800	0
265	20230623	163000	13913524100	29800	29800	29800	29800	0
266	20230623	162900	13913524100	29800	29800	29800	29800	0
267	20230623	162800	13913524100	29800	29800	29800	29800	0
268	20230623	162700	13913524100	29800	29800	29800	29800	0
269	20230623	162600	13913524100	29800	29800	29800	29800	0
270	20230623	162500	13913524100	29800	29800	29800	29800	0
271	20230623	162400	13913524100	29800	29800	29800	29800	0
272	20230623	162300	13913524100	29800	29800	29800	29800	11570
273	20230623	162200	13913524100	29800	29800	29800	29800	0
274	20230623	162100	13913524100	29800	29800	29800	29800	0
275	20230623	162000	13913524100	29800	29800	29800	29800	0
276	20230623	161900	13913524100	29800	29800	29800	29800	0
277	20230623	161800	13913524100	29800	29800	29800	29800	0
278	20230623	161700	13913524100	29800	29800	29800	29800	0
279	20230623	161600	13913524100	29800	29800	29800	29800	0
280	20230623	161500	13913524100	29800	29800	29800	29800	0
281	20230623	161400	13913524100	29800	29800	29800	29800	0
282	20230623	161300	13913524100	29800	29800	29800	29800	0
283	20230623	161200	13913524100	29800	29800	29800	29800	0
284	20230623	161100	13913524100	29800	29800	29800	29800	0
285	20230623	161000	13913524100	29800	29800	29800	29800	0
286	20230623	160900	13913524100	29800	29800	29800	29800	0
287	20230623	160800	13913524100	29800	29800	29800	29800	0
288	20230623	160700	13913524100	29800	29800	29800	29800	0
289	20230623	160600	13913524100	29800	29800	29800	29800	0
290	20230623	160500	13913524100	29800	29800	29800	29800	0
291	20230623	160400	13913524100	29800	29800	29800	29800	0
292	20230623	160300	13913524100	29800	29800	29800	29800	0
293	20230623	160200	13913524100	29800	29800	29800	29800	0
294	20230623	160100	13913524100	29800	29800	29800	29800	0
295	20230623	160000	13913524100	29800	29800	29800	29800	0
296	20230623	155900	13913524100	29800	29800	29800	29800	0
297	20230623	155800	13913524100	29800	29800	29800	29800	0
298	20230623	155700	13913524100	29800	29800	29800	29800	0
299	20230623	155600	13913524100	29800	29800	29800	29800	0
300	20230623	155500	13913524100	29800	29800	29800	29800	0
301	20230623	155400	13913524100	29800	29800	29800	29800	0
302	20230623	155300	13913524100	29800	29800	29800	29800	11570
303	20230623	155200	13913524100	29800	29800	29800	29800	0
304	20230623	155100	13913524100	29800	29800	29800	29800	0
305	20230623	155000	13913524100	29800	29800	29800	29800	0
306	20230623	154900	13913524100	29800	29800	29800	29800	0
307	20230623	154800	13913524100	29800	29800	29800	29800	0
308	20230623	154700	13913524100	29800	29800	29800	29800	0
309	20230623	154600	13913524100	29800	29800	29800	29800	0
310	20230623	154500	13913524100	29800	29800	29800	29800	0
311	20230623	154400	13913524100	29800	29800	29800	29800	0
312	20230623	154300	13913524100	29800	29800	29800	29800	0
313	20230623	154200	13913524100	29800	29800	29800	29800	0
314	20230623	154100	13913524100	29800	29800	29800	29800	0
315	20230623	154000	13913524100	29800	29800	29800	29800	0
316	20230623	153900	13913524100	29800	29800	29800	29800	0
317	20230623	153800	13913524100	29800	29800	29800	29800	0
318	20230623	153700	13913524100	29800	29800	29800	29800	0
319	20230623	153600	13913524100	29800	29800	29800	29800	0
320	20230623	153500	13913524100	29800	29800	29800	29800	0
321	20230623	153400	13913524100	29800	29800	29800	29800	0
322	20230623	153300	13913524100	29800	29800	29800	29800	0
323	20230623	153200	13913524100	29800	29800	29800	29800	0
324	20230623	153100	13913524100	29800	29800	29800	29800	0
325	20230623	153000	13913524100	29800	29800	29800	29800	11570
326	20230623	152900	13568738100	29850	29850	29850	29850	0
327	20230623	152800	13568738100	29850	29850	29850	29850	0
328	20230623	152700	13568738100	29850	29850	29850	29850	0
329	20230623	152600	13568738100	29850	29850	29850	29850	0
330	20230623	152500	13568738100	29850	29850	29850	29850	0
331	20230623	152400	13568738100	29850	29850	29850	29850	0
332	20230623	152300	13568738100	29850	29850	29850	29850	0
333	20230623	152200	13568738100	29850	29850	29850	29850	0
334	20230623	152100	13568738100	29850	29850	29850	29850	0
335	20230623	152000	13568738100	29850	29850	29850	29850	0
336	20230623	151900	13568738100	29850	29850	29850	29800	1994
337	20230623	151800	13509278500	29850	29850	29850	29800	1358
338	20230623	151700	13468749750	29800	29800	29900	29750	2879
339	20230623	151600	13382954000	29800	29900	29900	29800	10983
340	20230623	151500	13055123100	29900	29900	29900	29850	3258
341	20230623	151400	12957764700	29900	29950	29950	29900	2940
342	20230623	151300	12869816900	29950	29950	29950	29900	2002
343	20230623	151200	12809907000	29950	29900	29950	29900	4002
344	20230623	151100	12690247000	29900	29900	29900	29900	740
345	20230623	151000	12668121000	29900	29850	29900	29850	1122
346	20230623	150900	12634628950	29850	29850	29850	29850	4087
347	20230623	150800	12512632000	29900	29900	29950	29900	1070
348	20230623	150700	12480638950	29900	29850	29900	29800	6905
349	20230623	150600	12274512900	29800	29850	29900	29800	787
350	20230623	150500	12251027200	29900	29900	29900	29850	6180
351	20230623	150400	12066381100	29900	29900	29900	29900	881
352	20230623	150300	12040039200	29850	29850	29850	29800	2018
353	20230623	150200	11979804000	29850	29850	29850	29800	1189
354	20230623	150100	11944315000	29800	29800	29800	29750	540
355	20230623	150000	11928223500	29800	29800	29800	29750	1553
356	20230623	145900	11881954250	29800	29800	29850	29800	3092
357	20230623	145800	11789811400	29850	29800	29850	29800	227
358	20230623	145700	11783045200	29800	29900	29900	29800	2202
359	20230623	145600	11717336400	29900	29850	29900	29850	123
360	20230623	145500	11713664800	29850	29850	29850	29850	282
361	20230623	145400	11705247100	29850	29850	29850	29850	190
362	20230623	145300	11699575600	29850	29900	29900	29850	229
363	20230623	145200	11692729950	29900	29900	29900	29900	1845
364	20230623	145100	11637564450	29900	29900	29950	29850	2700
365	20230623	145000	11556827550	29850	29850	29900	29850	195
366	20230623	144900	11551006300	29850	29850	29850	29850	1305
367	20230623	144800	11512052050	29850	29850	29900	29850	726
368	20230623	144700	11490379750	29850	29850	29850	29850	150
369	20230623	144600	11485902250	29850	29850	29850	29850	184
370	20230623	144500	11480409850	29850	29850	29900	29850	220
371	20230623	144400	11473842750	29850	29900	29900	29850	155
372	20230623	144300	11469213250	29900	29850	29950	29850	2331
373	20230623	144200	11399516550	29900	29900	29900	29900	15
374	20230623	144100	11399068050	29850	29850	29900	29850	228
375	20230623	144000	11392262150	29850	29900	29900	29800	2715
376	20230623	143900	11311279100	29900	29950	29950	29900	4327
377	20230623	143800	11181887400	29950	29950	29950	29850	734
378	20230623	143700	11159928600	29900	29900	29950	29900	366
379	20230623	143600	11148982700	29950	29900	29950	29900	1699
380	20230623	143500	11098182550	29900	29800	29900	29800	3038
381	20230623	143400	11007400200	29800	29850	29850	29800	464
382	20230623	143300	10993552300	29850	29850	29850	29850	323
383	20230623	143200	10983910750	29850	29850	29850	29850	110
384	20230623	143100	10980627250	29850	29850	29850	29850	1044
385	20230623	143000	10949463850	29850	29850	29900	29850	802
386	20230623	142900	10925519700	29900	29900	29900	29900	432
387	20230623	142800	10912602900	29900	29900	29900	29850	505
388	20230623	142700	10897504550	29900	29900	29900	29900	846
389	20230623	142600	10872209150	29900	29900	29950	29900	1686
390	20230623	142500	10821796850	29900	29900	29900	29900	269
391	20230623	142400	10813753750	29900	29900	29900	29900	763
392	20230623	142300	10790940050	29950	29950	29950	29900	141
393	20230623	142200	10786717800	29950	29950	30000	29950	1524
394	20230623	142100	10741073050	30000	29950	30000	29950	1509
395	20230623	142000	10695874650	29950	29950	29950	29900	372
396	20230623	141900	10684736200	29950	29900	29950	29900	210
397	20230623	141800	10678448700	29900	29950	29950	29900	1838
398	20230623	141700	10623438400	29950	29950	30000	29900	1430
399	20230623	141600	10580603350	29950	30000	30000	29950	829
400	20230623	141500	10555762850	30000	29850	30000	29850	5073
401	20230623	141400	10404012700	29900	29850	29900	29800	2843
402	20230623	141300	10319157250	29850	29850	29850	29800	712
403	20230623	141200	10297917400	29850	29800	29850	29800	1182
404	20230623	141100	10262635400	29850	29850	29850	29850	910
405	20230623	141000	10235471900	29850	29800	29850	29800	98
406	20230623	140900	10232547100	29800	29750	29800	29750	464
407	20230623	140800	10218719950	29800	29750	29800	29750	806
408	20230623	140700	10194720450	29750	29750	29800	29700	329
409	20230623	140600	10184930450	29700	29700	29800	29700	676
410	20230623	140500	10164827700	29700	29700	29750	29700	19
411	20230623	140400	10164263350	29750	29700	29750	29650	1951
412	20230623	140300	10106366400	29700	29700	29700	29650	1314
413	20230623	140200	10067394450	29700	29700	29700	29700	361
414	20230623	140100	10056672750	29650	29700	29750	29650	1274
415	20230623	140000	10018852950	29700	29700	29700	29700	234
416	20230623	135900	10011903150	29750	29750	29750	29700	355
417	20230623	135800	10001354150	29750	29750	29750	29750	923
418	20230623	135700	9973894900	29750	29750	29750	29750	474
419	20230623	135600	9959793400	29750	29750	29750	29750	311
420	20230623	135500	9950541150	29750	29700	29750	29700	234
421	20230623	135400	9943590300	29700	29700	29700	29700	2
422	20230623	135300	9943530900	29700	29750	29750	29700	2197
423	20230623	135200	9878220150	29750	29700	29750	29700	368
424	20230623	135100	9867275650	29750	29750	29750	29750	369
425	20230623	135000	9856297900	29750	29750	29750	29750	2270
426	20230623	134900	9788765400	29750	29750	29800	29700	334
427	20230623	134800	9778831300	29800	29700	29800	29700	438
428	20230623	134700	9765800850	29750	29750	29750	29750	82
429	20230623	134600	9763361350	29750	29700	29800	29700	313
430	20230623	134500	9754053200	29750	29750	29750	29750	304
431	20230623	134400	9745009200	29700	29750	29750	29700	74
432	20230623	134300	9742808900	29700	29750	29750	29700	13
433	20230623	134200	9742422450	29700	29750	29750	29700	189
434	20230623	134100	9736802700	29750	29750	29750	29700	362
435	20230623	134000	9726048500	29750	29750	29750	29750	695
436	20230623	133900	9705372250	29750	29750	29750	29750	84
437	20230623	133800	9702873250	29750	29700	29750	29700	1207
438	20230623	133700	9666987350	29700	29750	29750	29700	2571
439	20230623	133600	9590527650	29750	29750	29750	29700	14
440	20230623	133500	9590111600	29750	29750	29750	29700	66
441	20230623	133400	9588148150	29750	29750	29750	29700	1455
442	20230623	133300	9544928000	29700	29700	29700	29700	5
443	20230623	133200	9544779500	29750	29750	29750	29700	443
444	20230623	133100	9531615700	29750	29750	29750	29700	817
445	20230623	133000	9507311750	29700	29700	29750	29700	380
446	20230623	132900	9496025250	29700	29750	29750	29700	95
447	20230623	132800	9493201250	29750	29750	29750	29750	180
448	20230623	132700	9487846250	29750	29750	29800	29700	220
449	20230623	132600	9481305900	29800	29750	29800	29750	1315
450	20230623	132500	9442167850	29700	29750	29750	29700	171
451	20230623	132400	9437086100	29750	29750	29750	29750	643
452	20230623	132300	9417956850	29750	29750	29750	29700	1197
453	20230623	132200	9382400800	29750	29750	29750	29750	153
454	20230623	132100	9377849050	29750	29700	29750	29700	65
455	20230623	132000	9375917500	29750	29750	29750	29750	354
456	20230623	131900	9365386000	29750	29750	29750	29750	149
457	20230623	131800	9360953250	29750	29750	29750	29750	305
458	20230623	131700	9351879500	29700	29700	29750	29700	1067
459	20230623	131600	9320176750	29750	29800	29800	29750	314
460	20230623	131500	9310834450	29800	29800	29800	29750	207
461	20230623	131400	9304665900	29750	29750	29800	29750	387
462	20230623	131300	9293152600	29750	29750	29750	29750	100
463	20230623	131200	9290177600	29750	29750	29750	29750	609
464	20230623	131100	9272059850	29800	29800	29850	29750	245
465	20230623	131000	9264759000	29800	29750	29850	29750	113
466	20230623	130900	9261391700	29750	29800	29800	29750	467
467	20230623	130800	9247480700	29800	29750	29800	29750	1691
468	20230623	130700	9197115700	29800	29800	29800	29750	251
469	20230623	130600	9189640900	29800	29800	29800	29800	1398
470	20230623	130500	9147980500	29850	29850	29850	29800	126
471	20230623	130400	9144220400	29800	29800	29800	29800	91
472	20230623	130300	9141508600	29850	29800	29850	29800	706
473	20230623	130200	9120435400	29850	29800	29850	29800	179
474	20230623	130100	9115095750	29850	29800	29850	29800	437
475	20230623	130000	9102053400	29800	29800	29800	29800	1
476	20230623	125900	9102023600	29800	29800	29800	29800	362
477	20230623	125800	9091236000	29850	29800	29850	29800	276
478	20230623	125700	9083008550	29800	29800	29850	29800	237
479	20230623	125600	9075944950	29800	29800	29800	29800	92
480	20230623	125500	9073203350	29800	29850	29850	29800	353
481	20230623	125400	9062681950	29850	29800	29850	29800	143
482	20230623	125300	9058416100	29850	29850	29850	29800	116
483	20230623	125200	9054958300	29800	29800	29800	29800	330
484	20230623	125100	9045124300	29800	29850	29850	29800	53
485	20230623	125000	9043542550	29850	29800	29850	29800	425
486	20230623	124900	9030877500	29800	29750	29800	29750	158
487	20230623	124800	9026174350	29750	29800	29800	29750	273
488	20230623	124700	9018044000	29800	29800	29800	29800	301
489	20230623	124600	9009074200	29800	29800	29800	29800	713
490	20230623	124500	8987826800	29800	29850	29850	29800	152
491	20230623	124400	8983293400	29850	29850	29850	29800	1209
492	20230623	124300	8947240100	29850	29850	29850	29800	177
493	20230623	124200	8941960450	29800	29800	29800	29800	405
494	20230623	124100	8929891450	29800	29800	29800	29800	394
495	20230623	124000	8918150250	29800	29850	29850	29800	300
496	20230623	123900	8909198450	29850	29850	29850	29850	410
497	20230623	123800	8896959950	29800	29800	29850	29800	81
498	20230623	123700	8894545900	29800	29800	29850	29800	293
499	20230623	123600	8885814050	29800	29850	29900	29750	946
500	20230623	123500	8857596900	29850	29850	29850	29850	0
501	20230623	123400	8857596900	29850	29900	29900	29850	82
502	20230623	123300	8855149000	29900	29900	29900	29850	166
503	20230623	123200	8850190600	29900	29900	29900	29900	161
504	20230623	123100	8845376700	29850	29850	29850	29850	4
505	20230623	123000	8845257300	29900	29850	29900	29850	15
506	20230623	122900	8844809200	29850	29900	29900	29850	815
507	20230623	122800	8820443250	29900	29900	29900	29900	174
508	20230623	122700	8815240650	29900	29800	29900	29750	2247
509	20230623	122600	8748143800	29800	29800	29800	29750	288
510	20230623	122500	8739566100	29800	29850	29850	29800	505
511	20230623	122400	8724515300	29850	29750	29850	29750	513
512	20230623	122300	8709220050	29800	29750	29800	29750	56
513	20230623	122200	8707552950	29800	29800	29800	29800	14
514	20230623	122100	8707135750	29800	29800	29800	29750	226
515	20230623	122000	8700407250	29750	29800	29850	29750	617
516	20230623	121900	8682044550	29800	29800	29800	29750	229
517	20230623	121800	8675220850	29750	29800	29800	29550	4608
518	20230623	121700	8538429450	29850	29850	29850	29850	256
519	20230623	121600	8530787850	29850	29850	29850	29850	109
520	20230623	121500	8527534200	29850	29850	29850	29850	104
521	20230623	121400	8524429800	29850	29850	29850	29850	136
522	20230623	121300	8520370200	29900	29950	29950	29900	1102
523	20230623	121200	8487418850	29950	29900	29950	29900	22
524	20230623	121100	8486761000	29900	29900	29950	29900	159
525	20230623	121000	8482000700	29900	29900	29900	29900	101
526	20230623	120900	8478980800	29900	29900	29950	29900	469
527	20230623	120800	8464957100	29900	29900	29900	29900	181
528	20230623	120700	8459545200	29950	29950	29950	29900	415
529	20230623	120600	8447136000	29950	29900	29950	29900	155
530	20230623	120500	8442495850	29900	29950	29950	29850	319
531	20230623	120400	8432963200	30000	29950	30000	29950	5907
532	20230623	120300	8255821600	29950	29900	29950	29900	463
533	20230623	120200	8241974900	29900	29900	29950	29900	3337
534	20230623	120100	8142147900	29950	29950	29950	29950	38
535	20230623	120000	8141009800	29950	29950	29950	29950	371
536	20230623	115900	8129898350	29950	29900	29950	29900	2135
537	20230623	115800	8066021200	29900	29900	29900	29850	391
538	20230623	115700	8054334650	29900	29850	29900	29850	58
539	20230623	115600	8052603250	29850	29850	29900	29850	247
540	20230623	115500	8045230250	29800	29800	29850	29800	114
541	20230623	115400	8041828200	29800	29850	29850	29800	274
542	20230623	115300	8033651500	29850	29850	29900	29850	731
543	20230623	115200	8011825950	29850	29750	29850	29750	1566
544	20230623	115100	7965142950	29750	29750	29750	29700	161
545	20230623	115000	7960353500	29750	29750	29750	29750	397
546	20230623	114900	7948542750	29750	29850	29850	29750	727
547	20230623	114800	7926858400	29850	29800	29850	29800	551
548	20230623	114700	7910428350	29800	29800	29800	29800	224
549	20230623	114600	7903753150	29800	29850	29850	29800	3078
550	20230623	114500	7812023050	29850	29850	29900	29800	475
551	20230623	114400	7797843300	29800	29850	29850	29800	877
552	20230623	114300	7771666400	29850	29850	29850	29750	1467
553	20230623	114200	7727910350	29850	29850	29850	29850	376
554	20230623	114100	7716686750	29800	29850	29850	29800	740
555	20230623	114000	7694605650	29850	29800	29850	29800	137
556	20230623	113900	7690522950	29800	29700	29800	29700	1292
557	20230623	113800	7652121850	29750	29750	29750	29650	795
558	20230623	113700	7628520150	29650	29750	29800	29650	666
559	20230623	113600	7608736700	29750	29750	29750	29650	177
560	20230623	113500	7603485800	29700	29700	29700	29700	229
561	20230623	113400	7596684500	29650	29700	29700	29650	138
562	20230623	113300	7592587400	29700	29750	29750	29700	185
563	20230623	113200	7587086950	29650	29650	29700	29650	1752
564	20230623	113100	7535085650	29650	29700	29700	29650	18
565	20230623	113000	7534551450	29700	29700	29700	29650	321
566	20230623	112900	7525033600	29650	29650	29650	29650	158
567	20230623	112800	7520348900	29650	29700	29700	29650	41
568	20230623	112700	7519132750	29700	29750	29750	29650	169
569	20230623	112600	7514108700	29700	29650	29750	29650	157
570	20230623	112500	7509446850	29750	29650	29750	29600	1250
571	20230623	112400	7472389550	29700	29600	29700	29600	4892
572	20230623	112300	7327305650	29550	29550	29600	29550	928
573	20230623	112200	7299847050	29550	29550	29550	29500	395
574	20230623	112100	7288191050	29550	29550	29550	29550	133
575	20230623	112000	7284260900	29550	29600	29600	29500	2021
576	20230623	111900	7224511850	29600	29600	29650	29600	178
577	20230623	111800	7219242950	29650	29600	29650	29600	455
578	20230623	111700	7205759800	29600	29600	29600	29600	190
579	20230623	111600	7200135800	29600	29650	29700	29600	591
580	20230623	111500	7182614050	29650	29650	29650	29650	3
581	20230623	111400	7182525100	29650	29700	29700	29650	315
582	20230623	111300	7173178800	29700	29650	29700	29600	173
583	20230623	111200	7168046500	29650	29600	29650	29600	874
584	20230623	111100	7142146350	29600	29650	29650	29600	294
585	20230623	111000	7133435500	29600	29650	29650	29600	928
586	20230623	110900	7105960200	29650	29650	29650	29650	115
587	20230623	110800	7102550450	29650	29650	29650	29600	102
588	20230623	110700	7099526900	29650	29650	29650	29650	374
589	20230623	110600	7088437800	29650	29600	29650	29600	108
590	20230623	110500	7085236750	29650	29650	29650	29650	351
591	20230623	110400	7074829600	29650	29650	29700	29600	709
592	20230623	110300	7053808700	29600	29600	29600	29600	772
593	20230623	110200	7030957500	29600	29600	29650	29600	150
594	20230623	110100	7026517200	29650	29600	29650	29550	508
595	20230623	110000	7011477250	29650	29600	29650	29600	286
596	20230623	105900	7003004400	29600	29500	29650	29500	748
597	20230623	105800	6980895200	29500	29500	29550	29450	889
598	20230623	105700	6954669550	29550	29550	29550	29500	220
599	20230623	105600	6948173550	29500	29450	29550	29450	820
600	20230623	105500	6923993450	29450	29550	29550	29400	4851
601	20230623	105400	6781039550	29550	29600	29600	29550	957
602	20230623	105300	6752742150	29600	29550	29600	29550	359
603	20230623	105200	6742116750	29600	29600	29600	29550	258
604	20230623	105100	6734480250	29600	29550	29600	29550	347
605	20230623	105000	6724209100	29550	29600	29600	29550	211
606	20230623	104900	6717968800	29550	29550	29550	29550	205
607	20230623	104800	6711911050	29550	29500	29600	29500	431
608	20230623	104700	6699168000	29500	29500	29550	29500	608
609	20230623	104600	6681217650	29500	29450	29600	29450	1812
610	20230623	104500	6627709250	29450	29450	29500	29400	3899
611	20230623	104400	6512893800	29450	29600	29650	29450	10712
612	20230623	104300	6196619000	29600	29600	29650	29600	1386
613	20230623	104200	6155586750	29600	29600	29600	29550	843
614	20230623	104100	6130643950	29600	29650	29650	29550	2589
615	20230623	104000	6054011950	29650	29650	29700	29650	2697
616	20230623	103900	5974045800	29650	29650	29700	29650	1269
617	20230623	103800	5936415250	29700	29650	29700	29650	101
618	20230623	103700	5933417800	29650	29700	29700	29650	260
619	20230623	103600	5925707250	29650	29650	29700	29650	549
620	20230623	103500	5909415900	29650	29700	29700	29650	690
621	20230623	103400	5888943650	29650	29600	29700	29600	898
622	20230623	103300	5862294400	29600	29750	29750	29600	996
623	20230623	103200	5832750200	29700	29650	29700	29650	431
624	20230623	103100	5819953600	29750	29650	29750	29650	939
625	20230623	103000	5792110500	29650	29700	29700	29650	645
626	20230623	102900	5772972950	29700	29700	29750	29650	1155
627	20230623	102800	5738674850	29600	29700	29750	29600	10840
628	20230623	102700	5417427650	29750	29750	29800	29750	440
629	20230623	102600	5404337450	29800	29750	29800	29700	219
630	20230623	102500	5397823300	29750	29750	29800	29750	1113
631	20230623	102400	5364706200	29750	29800	29800	29750	1115
632	20230623	102300	5331526750	29800	29700	29800	29700	2057
633	20230623	102200	5270364600	29750	29750	29750	29700	777
634	20230623	102100	5247267250	29750	29750	29800	29700	1688
635	20230623	102000	5197062350	29800	29800	29800	29750	2991
636	20230623	101900	5108057900	29800	29850	29850	29800	1425
637	20230623	101800	5065551050	29850	29850	29850	29850	278
638	20230623	101700	5057252750	29850	29850	29850	29850	209
639	20230623	101600	5051014100	29850	29850	29900	29800	400
640	20230623	101500	5039074200	29850	29850	29850	29800	76
641	20230623	101400	5036808600	29850	29850	29850	29850	124
642	20230623	101300	5033107200	29850	29850	29850	29850	476
643	20230623	101200	5018898600	29850	29800	29900	29800	374
644	20230623	101100	5007726650	29900	29800	29900	29800	1361
645	20230623	101000	4967162950	29800	29850	29850	29800	481
646	20230623	100900	4952817400	29800	29850	29850	29800	2069
647	20230623	100800	4891113150	29850	29850	29850	29850	31
648	20230623	100700	4890187800	29850	29950	29950	29850	1711
649	20230623	100600	4839036050	29950	29900	29950	29900	48
650	20230623	100500	4837600250	29900	29850	29900	29850	1028
651	20230623	100400	4806873600	29850	29850	29850	29800	443
652	20230623	100300	4793655050	29850	29850	29850	29850	51
653	20230623	100200	4792132700	29850	29850	29850	29800	533
654	20230623	100100	4776237350	29850	29850	29900	29850	346
655	20230623	100000	4765908450	29850	29800	29850	29750	3639
656	20230623	095900	4657465100	29800	29800	29800	29750	3701
657	20230623	095800	4547348150	29800	29800	29800	29750	870
658	20230623	095700	4521435400	29800	29900	29900	29800	1588
659	20230623	095600	4474088750	29900	29900	29900	29900	357
660	20230623	095500	4463414450	29900	29850	29950	29850	1388
661	20230623	095400	4421980750	29850	29900	29950	29850	1281
662	20230623	095300	4383717650	29900	29850	29900	29850	84
663	20230623	095200	4381209600	29850	29850	29850	29800	1851
664	20230623	095100	4326015250	29850	29850	29900	29850	848
665	20230623	095000	4300694350	29850	29850	29900	29850	749
666	20230623	094900	4278336450	29850	29900	29900	29850	1403
667	20230623	094800	4236391750	29900	29950	30000	29900	3845
668	20230623	094700	4121089550	29950	29850	29950	29850	949
669	20230623	094600	4092724750	29850	29950	29950	29850	1410
670	20230623	094500	4050629950	29950	29900	29950	29850	321
671	20230623	094400	4041041100	29850	29850	29900	29850	878
672	20230623	094300	4014801650	29900	29850	29900	29850	1310
673	20230623	094200	3975665200	29850	29850	29900	29850	1706
674	20230623	094100	3924738250	29900	29950	29950	29800	8100
675	20230623	094000	3682874850	30000	30000	30000	29950	649
676	20230623	093900	3663406400	29950	29950	30000	29950	1358
677	20230623	093800	3622707000	29950	30050	30050	29950	1104
678	20230623	093700	3589614900	30000	30100	30150	30000	1955
679	20230623	093600	3530860500	30050	30100	30150	30050	554
680	20230623	093500	3514189800	30150	30300	30300	30150	1898
681	20230623	093400	3456826100	30300	30200	30300	30150	2072
682	20230623	093300	3394180700	30200	30200	30300	30150	5248
683	20230623	093200	3235508050	30200	30250	30300	30200	3730
684	20230623	093100	3122753900	30200	30150	30250	30150	5204
685	20230623	093000	2965696100	30100	30100	30150	30050	1515
686	20230623	092900	2920100650	30150	30000	30150	29950	3027
687	20230623	092800	2829163700	29950	30000	30000	29950	36
688	20230623	092700	2828084900	30000	30050	30050	30000	1225
689	20230623	092600	2791324300	30050	30050	30050	30050	517
690	20230623	092500	2775788450	30050	30100	30100	30050	3826
691	20230623	092400	2660694100	30100	30000	30150	30000	6429
692	20230623	092300	2467298700	30050	29900	30050	29900	2593
693	20230623	092200	2389570200	29950	29850	29950	29800	1796
694	20230623	092100	2335996200	29850	29850	29850	29800	1347
695	20230623	092000	2295789750	29850	29950	29950	29850	1911
696	20230623	091900	2238677300	29950	29950	30000	29900	709
697	20230623	091800	2217444100	30000	30050	30050	29950	497
698	20230623	091700	2202541400	30050	30050	30100	30000	711
699	20230623	091600	2181195700	30050	30000	30100	29900	4801
700	20230623	091500	2037138300	30050	30100	30100	30000	2722
701	20230623	091400	1955333850	30100	30100	30150	30000	2803
702	20230623	091300	1870983000	30100	29950	30200	29950	9037
703	20230623	091200	1598987950	29950	29850	29950	29850	1495
704	20230623	091100	1554248050	29850	29750	29850	29750	1253
705	20230623	091000	1516900750	29750	29750	29800	29750	552
706	20230623	090900	1500462050	29800	29750	29850	29700	826
707	20230623	090800	1475884450	29700	29650	29800	29650	4918
708	20230623	090700	1329837650	29650	29750	29750	29650	2622
709	20230623	090600	1252010000	29750	29600	29800	29600	3223
710	20230623	090500	1156324600	29600	29850	29850	29550	5015
711	20230623	090400	1007572000	29850	29950	29950	29850	4706
712	20230623	090300	866950600	29900	29850	30000	29850	5260
713	20230623	090200	709660300	29850	29950	30000	29800	4772
714	20230623	090100	567018700	29900	29650	30050	29600	7459
715	20230623	090000	344232900	29650	29700	29800	29600	11067