KissMeData/124500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201800	410755945	4065	4065	4065	4065	790
3	20230607	201700	410755945	4065	4065	4065	4065	0
4	20230607	201600	410755945	4065	4065	4065	4065	0
5	20230607	201500	410755945	4065	4065	4065	4065	0
6	20230607	201400	410755945	4065	4065	4065	4065	0
7	20230607	201300	410755945	4065	4065	4065	4065	0
8	20230607	201200	410755945	4065	4065	4065	4065	0
9	20230607	201100	410755945	4065	4065	4065	4065	0
10	20230607	201000	410755945	4065	4065	4065	4065	0
11	20230607	200900	410755945	4065	4065	4065	4065	0
12	20230607	200800	410755945	4065	4065	4065	4065	0
13	20230607	200700	410755945	4065	4065	4065	4065	0
14	20230607	200600	410755945	4065	4065	4065	4065	0
15	20230607	200500	410755945	4065	4065	4065	4065	0
16	20230607	200400	410755945	4065	4065	4065	4065	0
17	20230607	200300	410755945	4065	4065	4065	4065	0
18	20230607	200200	410755945	4065	4065	4065	4065	0
19	20230607	200100	410755945	4065	4065	4065	4065	0
20	20230607	200000	410755945	4065	4065	4065	4065	0
21	20230607	195900	410755945	4065	4065	4065	4065	0
22	20230607	195800	410755945	4065	4065	4065	4065	0
23	20230607	195700	410755945	4065	4065	4065	4065	0
24	20230607	195600	410755945	4065	4065	4065	4065	0
25	20230607	195500	410755945	4065	4065	4065	4065	0
26	20230607	195400	410755945	4065	4065	4065	4065	0
27	20230607	195300	410755945	4065	4065	4065	4065	0
28	20230607	195200	410755945	4065	4065	4065	4065	0
29	20230607	195100	410755945	4065	4065	4065	4065	0
30	20230607	195000	410755945	4065	4065	4065	4065	0
31	20230607	194900	410755945	4065	4065	4065	4065	0
32	20230607	194800	410755945	4065	4065	4065	4065	790
33	20230607	194700	410755945	4065	4065	4065	4065	0
34	20230607	194600	410755945	4065	4065	4065	4065	0
35	20230607	194500	410755945	4065	4065	4065	4065	0
36	20230607	194400	410755945	4065	4065	4065	4065	0
37	20230607	194300	410755945	4065	4065	4065	4065	0
38	20230607	194200	410755945	4065	4065	4065	4065	0
39	20230607	194100	410755945	4065	4065	4065	4065	0
40	20230607	194000	410755945	4065	4065	4065	4065	0
41	20230607	193900	410755945	4065	4065	4065	4065	0
42	20230607	193800	410755945	4065	4065	4065	4065	0
43	20230607	193700	410755945	4065	4065	4065	4065	0
44	20230607	193600	410755945	4065	4065	4065	4065	0
45	20230607	193500	410755945	4065	4065	4065	4065	0
46	20230607	193400	410755945	4065	4065	4065	4065	0
47	20230607	193300	410755945	4065	4065	4065	4065	0
48	20230607	193200	410755945	4065	4065	4065	4065	0
49	20230607	193100	410755945	4065	4065	4065	4065	0
50	20230607	193000	410755945	4065	4065	4065	4065	0
51	20230607	192900	410755945	4065	4065	4065	4065	0
52	20230607	192800	410755945	4065	4065	4065	4065	0
53	20230607	192700	410755945	4065	4065	4065	4065	0
54	20230607	192600	410755945	4065	4065	4065	4065	0
55	20230607	192500	410755945	4065	4065	4065	4065	0
56	20230607	192400	410755945	4065	4065	4065	4065	0
57	20230607	192300	410755945	4065	4065	4065	4065	0
58	20230607	192200	410755945	4065	4065	4065	4065	0
59	20230607	192100	410755945	4065	4065	4065	4065	0
60	20230607	192000	410755945	4065	4065	4065	4065	0
61	20230607	191900	410755945	4065	4065	4065	4065	0
62	20230607	191800	410755945	4065	4065	4065	4065	790
63	20230607	191700	410755945	4065	4065	4065	4065	0
64	20230607	191600	410755945	4065	4065	4065	4065	0
65	20230607	191500	410755945	4065	4065	4065	4065	0
66	20230607	191400	410755945	4065	4065	4065	4065	0
67	20230607	191300	410755945	4065	4065	4065	4065	0
68	20230607	191200	410755945	4065	4065	4065	4065	0
69	20230607	191100	410755945	4065	4065	4065	4065	0
70	20230607	191000	410755945	4065	4065	4065	4065	0
71	20230607	190900	410755945	4065	4065	4065	4065	0
72	20230607	190800	410755945	4065	4065	4065	4065	0
73	20230607	190700	410755945	4065	4065	4065	4065	0
74	20230607	190600	410755945	4065	4065	4065	4065	0
75	20230607	190500	410755945	4065	4065	4065	4065	0
76	20230607	190400	410755945	4065	4065	4065	4065	0
77	20230607	190300	410755945	4065	4065	4065	4065	0
78	20230607	190200	410755945	4065	4065	4065	4065	0
79	20230607	190100	410755945	4065	4065	4065	4065	0
80	20230607	190000	410755945	4065	4065	4065	4065	0
81	20230607	185900	410755945	4065	4065	4065	4065	0
82	20230607	185800	410755945	4065	4065	4065	4065	0
83	20230607	185700	410755945	4065	4065	4065	4065	0
84	20230607	185600	410755945	4065	4065	4065	4065	0
85	20230607	185500	410755945	4065	4065	4065	4065	0
86	20230607	185400	410755945	4065	4065	4065	4065	0
87	20230607	185300	410755945	4065	4065	4065	4065	0
88	20230607	185200	410755945	4065	4065	4065	4065	0
89	20230607	185100	410755945	4065	4065	4065	4065	0
90	20230607	185000	410755945	4065	4065	4065	4065	0
91	20230607	184900	410755945	4065	4065	4065	4065	0
92	20230607	184800	410755945	4065	4065	4065	4065	790
93	20230607	184700	410755945	4065	4065	4065	4065	0
94	20230607	184600	410755945	4065	4065	4065	4065	0
95	20230607	184500	410755945	4065	4065	4065	4065	0
96	20230607	184400	410755945	4065	4065	4065	4065	0
97	20230607	184300	410755945	4065	4065	4065	4065	0
98	20230607	184200	410755945	4065	4065	4065	4065	0
99	20230607	184100	410755945	4065	4065	4065	4065	0
100	20230607	184000	410755945	4065	4065	4065	4065	0
101	20230607	183900	410755945	4065	4065	4065	4065	0
102	20230607	183800	410755945	4065	4065	4065	4065	0
103	20230607	183700	410755945	4065	4065	4065	4065	0
104	20230607	183600	410755945	4065	4065	4065	4065	0
105	20230607	183500	410755945	4065	4065	4065	4065	0
106	20230607	183400	410755945	4065	4065	4065	4065	0
107	20230607	183300	410755945	4065	4065	4065	4065	0
108	20230607	183200	410755945	4065	4065	4065	4065	0
109	20230607	183100	410755945	4065	4065	4065	4065	0
110	20230607	183000	410755945	4065	4065	4065	4065	0
111	20230607	182900	410755945	4065	4065	4065	4065	0
112	20230607	182800	410755945	4065	4065	4065	4065	0
113	20230607	182700	410755945	4065	4065	4065	4065	0
114	20230607	182600	410755945	4065	4065	4065	4065	0
115	20230607	182500	410755945	4065	4065	4065	4065	0
116	20230607	182400	410755945	4065	4065	4065	4065	0
117	20230607	182300	410755945	4065	4065	4065	4065	0
118	20230607	182200	410755945	4065	4065	4065	4065	0
119	20230607	182100	410755945	4065	4065	4065	4065	0
120	20230607	182000	410755945	4065	4065	4065	4065	0
121	20230607	181900	410755945	4065	4065	4065	4065	0
122	20230607	181800	410755945	4065	4065	4065	4065	790
123	20230607	181700	410755945	4065	4065	4065	4065	0
124	20230607	181600	410755945	4065	4065	4065	4065	0
125	20230607	181500	410755945	4065	4065	4065	4065	0
126	20230607	181400	410755945	4065	4065	4065	4065	0
127	20230607	181300	410755945	4065	4065	4065	4065	0
128	20230607	181200	410755945	4065	4065	4065	4065	0
129	20230607	181100	410755945	4065	4065	4065	4065	0
130	20230607	181000	410755945	4065	4065	4065	4065	0
131	20230607	180900	410755945	4065	4065	4065	4065	0
132	20230607	180800	410755945	4065	4065	4065	4065	0
133	20230607	180700	410755945	4065	4065	4065	4065	0
134	20230607	180600	410755945	4065	4065	4065	4065	0
135	20230607	180500	410755945	4065	4065	4065	4065	0
136	20230607	180400	410755945	4065	4065	4065	4065	0
137	20230607	180300	410755945	4065	4065	4065	4065	0
138	20230607	180200	410755945	4065	4065	4065	4065	0
139	20230607	180100	410755945	4065	4065	4065	4065	0
140	20230607	180000	410755945	4065	4065	4065	4065	0
141	20230607	175900	410755945	4065	4065	4065	4065	0
142	20230607	175800	410755945	4065	4065	4065	4065	0
143	20230607	175700	410755945	4065	4065	4065	4065	0
144	20230607	175600	410755945	4065	4065	4065	4065	0
145	20230607	175500	410755945	4065	4065	4065	4065	0
146	20230607	175400	410755945	4065	4065	4065	4065	0
147	20230607	175300	410755945	4065	4065	4065	4065	0
148	20230607	175200	410755945	4065	4065	4065	4065	0
149	20230607	175100	410755945	4065	4065	4065	4065	0
150	20230607	175000	410755945	4065	4065	4065	4065	0
151	20230607	174900	410755945	4065	4065	4065	4065	0
152	20230607	174800	410755945	4065	4065	4065	4065	790
153	20230607	174700	410755945	4065	4065	4065	4065	0
154	20230607	174600	410755945	4065	4065	4065	4065	0
155	20230607	174500	410755945	4065	4065	4065	4065	0
156	20230607	174400	410755945	4065	4065	4065	4065	0
157	20230607	174300	410755945	4065	4065	4065	4065	0
158	20230607	174200	410755945	4065	4065	4065	4065	0
159	20230607	174100	410755945	4065	4065	4065	4065	0
160	20230607	174000	410755945	4065	4065	4065	4065	0
161	20230607	173900	410755945	4065	4065	4065	4065	0
162	20230607	173800	410755945	4065	4065	4065	4065	0
163	20230607	173700	410755945	4065	4065	4065	4065	0
164	20230607	173600	410755945	4065	4065	4065	4065	0
165	20230607	173500	410755945	4065	4065	4065	4065	0
166	20230607	173400	410755945	4065	4065	4065	4065	0
167	20230607	173300	410755945	4065	4065	4065	4065	0
168	20230607	173200	410755945	4065	4065	4065	4065	0
169	20230607	173100	410755945	4065	4065	4065	4065	0
170	20230607	173000	410755945	4065	4065	4065	4065	0
171	20230607	172900	410755945	4065	4065	4065	4065	0
172	20230607	172800	410755945	4065	4065	4065	4065	0
173	20230607	172700	410755945	4065	4065	4065	4065	0
174	20230607	172600	410755945	4065	4065	4065	4065	0
175	20230607	172500	410755945	4065	4065	4065	4065	0
176	20230607	172400	410755945	4065	4065	4065	4065	0
177	20230607	172300	410755945	4065	4065	4065	4065	0
178	20230607	172200	410755945	4065	4065	4065	4065	0
179	20230607	172100	410755945	4065	4065	4065	4065	0
180	20230607	172000	410755945	4065	4065	4065	4065	0
181	20230607	171900	410755945	4065	4065	4065	4065	0
182	20230607	171800	410755945	4065	4065	4065	4065	790
183	20230607	171700	410755945	4065	4065	4065	4065	0
184	20230607	171600	410755945	4065	4065	4065	4065	0
185	20230607	171500	410755945	4065	4065	4065	4065	0
186	20230607	171400	410755945	4065	4065	4065	4065	0
187	20230607	171300	410755945	4065	4065	4065	4065	0
188	20230607	171200	410755945	4065	4065	4065	4065	0
189	20230607	171100	410755945	4065	4065	4065	4065	0
190	20230607	171000	410755945	4065	4065	4065	4065	0
191	20230607	170900	410755945	4065	4065	4065	4065	0
192	20230607	170800	410755945	4065	4065	4065	4065	0
193	20230607	170700	410755945	4065	4065	4065	4065	0
194	20230607	170600	410755945	4065	4065	4065	4065	0
195	20230607	170500	410755945	4065	4065	4065	4065	0
196	20230607	170400	410755945	4065	4065	4065	4065	0
197	20230607	170300	410755945	4065	4065	4065	4065	0
198	20230607	170200	410755945	4065	4065	4065	4065	0
199	20230607	170100	410755945	4065	4065	4065	4065	0
200	20230607	170000	410755945	4065	4065	4065	4065	0
201	20230607	165900	410755945	4065	4065	4065	4065	0
202	20230607	165800	410755945	4065	4065	4065	4065	0
203	20230607	165700	410755945	4065	4065	4065	4065	0
204	20230607	165600	410755945	4065	4065	4065	4065	0
205	20230607	165500	410755945	4065	4065	4065	4065	0
206	20230607	165400	410755945	4065	4065	4065	4065	0
207	20230607	165300	410755945	4065	4065	4065	4065	0
208	20230607	165200	410755945	4065	4065	4065	4065	0
209	20230607	165100	410755945	4065	4065	4065	4065	0
210	20230607	165000	410755945	4065	4065	4065	4065	0
211	20230607	164900	410755945	4065	4065	4065	4065	0
212	20230607	164800	410755945	4065	4065	4065	4065	790
213	20230607	164700	410755945	4065	4065	4065	4065	0
214	20230607	164600	410755945	4065	4065	4065	4065	0
215	20230607	164500	410755945	4065	4065	4065	4065	0
216	20230607	164400	410755945	4065	4065	4065	4065	0
217	20230607	164300	410755945	4065	4065	4065	4065	0
218	20230607	164200	410755945	4065	4065	4065	4065	0
219	20230607	164100	410755945	4065	4065	4065	4065	0
220	20230607	164000	410755945	4065	4065	4065	4065	0
221	20230607	163900	410755945	4065	4065	4065	4065	0
222	20230607	163800	410755945	4065	4065	4065	4065	0
223	20230607	163700	410755945	4065	4065	4065	4065	0
224	20230607	163600	410755945	4065	4065	4065	4065	0
225	20230607	163500	410755945	4065	4065	4065	4065	0
226	20230607	163400	410755945	4065	4065	4065	4065	0
227	20230607	163300	410755945	4065	4065	4065	4065	0
228	20230607	163200	410755945	4065	4065	4065	4065	0
229	20230607	163100	410755945	4065	4065	4065	4065	0
230	20230607	163000	410755945	4065	4065	4065	4065	0
231	20230607	162900	410755945	4065	4065	4065	4065	0
232	20230607	162800	410755945	4065	4065	4065	4065	0
233	20230607	162700	410755945	4065	4065	4065	4065	0
234	20230607	162600	410755945	4065	4065	4065	4065	0
235	20230607	162500	410755945	4065	4065	4065	4065	0
236	20230607	162400	410755945	4065	4065	4065	4065	0
237	20230607	162300	410755945	4065	4065	4065	4065	0
238	20230607	162200	410755945	4065	4065	4065	4065	0
239	20230607	162100	410755945	4065	4065	4065	4065	0
240	20230607	162000	410755945	4065	4065	4065	4065	0
241	20230607	161900	410755945	4065	4065	4065	4065	0
242	20230607	161800	410755945	4065	4065	4065	4065	790
243	20230607	161700	410755945	4065	4065	4065	4065	0
244	20230607	161600	410755945	4065	4065	4065	4065	0
245	20230607	161500	410755945	4065	4065	4065	4065	0
246	20230607	161400	410755945	4065	4065	4065	4065	0
247	20230607	161300	410755945	4065	4065	4065	4065	0
248	20230607	161200	410755945	4065	4065	4065	4065	0
249	20230607	161100	410755945	4065	4065	4065	4065	0
250	20230607	161000	410755945	4065	4065	4065	4065	0
251	20230607	160900	410755945	4065	4065	4065	4065	0
252	20230607	160800	410755945	4065	4065	4065	4065	0
253	20230607	160700	410755945	4065	4065	4065	4065	0
254	20230607	160600	410755945	4065	4065	4065	4065	0
255	20230607	160500	410755945	4065	4065	4065	4065	0
256	20230607	160400	410755945	4065	4065	4065	4065	0
257	20230607	160300	410755945	4065	4065	4065	4065	0
258	20230607	160200	410755945	4065	4065	4065	4065	0
259	20230607	160100	410755945	4065	4065	4065	4065	0
260	20230607	160000	410755945	4065	4065	4065	4065	0
261	20230607	155900	410755945	4065	4065	4065	4065	0
262	20230607	155800	410755945	4065	4065	4065	4065	0
263	20230607	155700	410755945	4065	4065	4065	4065	0
264	20230607	155600	410755945	4065	4065	4065	4065	0
265	20230607	155500	410755945	4065	4065	4065	4065	0
266	20230607	155400	410755945	4065	4065	4065	4065	0
267	20230607	155300	410755945	4065	4065	4065	4065	0
268	20230607	155200	410755945	4065	4065	4065	4065	0
269	20230607	155100	410755945	4065	4065	4065	4065	0
270	20230607	155000	410755945	4065	4065	4065	4065	0
271	20230607	154900	410755945	4065	4065	4065	4065	0
272	20230607	154800	410755945	4065	4065	4065	4065	790
273	20230607	154700	410755945	4065	4065	4065	4065	0
274	20230607	154600	410755945	4065	4065	4065	4065	0
275	20230607	154500	410755945	4065	4065	4065	4065	0
276	20230607	154400	410755945	4065	4065	4065	4065	0
277	20230607	154300	410755945	4065	4065	4065	4065	0
278	20230607	154200	410755945	4065	4065	4065	4065	0
279	20230607	154100	410755945	4065	4065	4065	4065	0
280	20230607	154000	410755945	4065	4065	4065	4065	0
281	20230607	153900	410755945	4065	4065	4065	4065	0
282	20230607	153800	410755945	4065	4065	4065	4065	0
283	20230607	153700	410755945	4065	4065	4065	4065	0
284	20230607	153600	410755945	4065	4065	4065	4065	0
285	20230607	153500	410755945	4065	4065	4065	4065	0
286	20230607	153400	410755945	4065	4065	4065	4065	0
287	20230607	153300	410755945	4065	4065	4065	4065	0
288	20230607	153200	410755945	4065	4065	4065	4065	0
289	20230607	153100	410755945	4065	4065	4065	4065	0
290	20230607	153000	410755945	4065	4065	4065	4065	790
291	20230607	152900	407544595	4065	4065	4065	4065	0
292	20230607	152800	407544595	4065	4065	4065	4065	0
293	20230607	152700	407544595	4065	4065	4065	4065	0
294	20230607	152600	407544595	4065	4065	4065	4065	0
295	20230607	152500	407544595	4065	4065	4065	4065	0
296	20230607	152400	407544595	4065	4065	4065	4065	0
297	20230607	152300	407544595	4065	4065	4065	4065	0
298	20230607	152200	407544595	4065	4065	4065	4065	0
299	20230607	152100	407544595	4065	4065	4065	4065	0
300	20230607	152000	407544595	4065	4065	4065	4065	0
301	20230607	151900	407544595	4065	4060	4065	4060	3
302	20230607	151800	407532410	4065	4065	4065	4065	37
303	20230607	151700	407382005	4065	4065	4065	4065	2
304	20230607	151600	407373875	4055	4060	4060	4055	110
305	20230607	151500	406927800	4065	4065	4065	4065	0
306	20230607	151400	406927800	4065	4065	4065	4065	0
307	20230607	151300	406927800	4065	4065	4065	4065	100
308	20230607	151200	406521300	4070	4070	4070	4070	0
309	20230607	151100	406521300	4070	4060	4070	4060	1000
310	20230607	151000	402453340	4045	4055	4055	4045	383
311	20230607	150900	400901225	4055	4055	4055	4055	390
312	20230607	150800	399319775	4055	4055	4055	4055	0
313	20230607	150700	399319775	4055	4055	4055	4055	74
314	20230607	150600	399019705	4060	4060	4060	4060	0
315	20230607	150500	399019705	4060	4060	4060	4060	0
316	20230607	150400	399019705	4060	4060	4060	4060	0
317	20230607	150300	399019705	4060	4060	4060	4060	1000
318	20230607	150200	394959705	4050	4050	4050	4050	473
319	20230607	150100	393044055	4050	4045	4050	4045	4098
320	20230607	150000	376450970	4045	4045	4045	4045	124
321	20230607	145900	375949390	4050	4050	4050	4050	0
322	20230607	145800	375949390	4050	4050	4050	4050	11
323	20230607	145700	375904840	4045	4045	4045	4045	1
324	20230607	145600	375900795	4045	4045	4045	4045	0
325	20230607	145500	375900795	4045	4045	4045	4045	0
326	20230607	145400	375900795	4045	4045	4045	4045	0
327	20230607	145300	375900795	4045	4045	4045	4045	0
328	20230607	145200	375900795	4045	4045	4045	4045	0
329	20230607	145100	375900795	4045	4045	4045	4045	462
330	20230607	145000	374032005	4050	4050	4050	4050	3
331	20230607	144900	374019855	4050	4050	4050	4050	105
332	20230607	144800	373594605	4050	4050	4050	4050	0
333	20230607	144700	373594605	4050	4050	4050	4050	0
334	20230607	144600	373594605	4050	4050	4050	4050	0
335	20230607	144500	373594605	4050	4050	4050	4050	650
336	20230607	144400	370962105	4060	4060	4060	4060	347
337	20230607	144300	369553285	4060	4060	4060	4060	0
338	20230607	144200	369553285	4060	4060	4060	4060	0
339	20230607	144100	369553285	4060	4060	4060	4060	1
340	20230607	144000	369549225	4060	4060	4060	4060	1
341	20230607	143900	369545165	4055	4055	4055	4055	0
342	20230607	143800	369545165	4055	4055	4055	4055	1000
343	20230607	143700	365490165	4055	4050	4055	4050	3219
344	20230607	143600	352437270	4050	4050	4050	4050	0
345	20230607	143500	352437270	4050	4050	4050	4050	0
346	20230607	143400	352437270	4050	4050	4050	4050	2
347	20230607	143300	352429170	4060	4060	4060	4060	20
348	20230607	143200	352347970	4065	4065	4065	4065	647
349	20230607	143100	349717915	4065	4060	4065	4060	64
350	20230607	143000	349457880	4060	4055	4060	4055	380
351	20230607	142900	347916975	4050	4055	4055	4050	401
352	20230607	142800	346292920	4050	4050	4050	4050	127
353	20230607	142700	345778570	4055	4055	4055	4055	342
354	20230607	142600	344391760	4050	4050	4050	4050	0
355	20230607	142500	344391760	4050	4050	4050	4050	0
356	20230607	142400	344391760	4050	4050	4050	4050	151
357	20230607	142300	343780210	4045	4045	4045	4045	0
358	20230607	142200	343780210	4045	4045	4045	4045	0
359	20230607	142100	343780210	4045	4045	4045	4045	0
360	20230607	142000	343780210	4045	4050	4050	4045	749
361	20230607	141900	340749260	4055	4055	4055	4055	0
362	20230607	141800	340749260	4055	4055	4055	4055	0
363	20230607	141700	340749260	4055	4055	4055	4055	0
364	20230607	141600	340749260	4055	4050	4055	4050	2
365	20230607	141500	340741155	4050	4050	4050	4040	956
366	20230607	141400	336873860	4050	4050	4050	4050	0
367	20230607	141300	336873860	4050	4050	4050	4050	543
368	20230607	141200	334674710	4055	4055	4055	4055	0
369	20230607	141100	334674710	4055	4055	4055	4055	0
370	20230607	141000	334674710	4055	4055	4055	4055	34
371	20230607	140900	334536840	4060	4060	4060	4060	74
372	20230607	140800	334236400	4055	4055	4055	4055	51
373	20230607	140700	334029595	4065	4065	4065	4065	2
374	20230607	140600	334021465	4060	4060	4060	4060	1
375	20230607	140500	334017405	4060	4060	4060	4060	89
376	20230607	140400	333656065	4060	4060	4060	4060	0
377	20230607	140300	333656065	4060	4060	4060	4060	1
378	20230607	140200	333652005	4045	4045	4045	4045	500
379	20230607	140100	331629505	4045	4045	4045	4045	348
380	20230607	140000	330221845	4045	4045	4045	4045	0
381	20230607	135900	330221845	4045	4060	4060	4045	3100
382	20230607	135800	317668385	4065	4065	4065	4065	10
383	20230607	135700	317627735	4065	4065	4065	4060	176
384	20230607	135600	316913070	4065	4065	4065	4065	99
385	20230607	135500	316510635	4050	4050	4050	4050	0
386	20230607	135400	316510635	4050	4050	4050	4050	2222
387	20230607	135300	307511535	4070	4070	4070	4070	55
388	20230607	135200	307287685	4070	4065	4070	4065	100
389	20230607	135100	306881175	4050	4050	4050	4050	3696
390	20230607	135000	291912375	4050	4060	4060	4050	3700
391	20230607	134900	276915355	4060	4060	4060	4060	0
392	20230607	134800	276915355	4060	4060	4060	4060	0
393	20230607	134700	276915355	4060	4065	4065	4060	1125
394	20230607	134600	272347215	4060	4060	4060	4060	124
395	20230607	134500	271843775	4065	4065	4065	4065	176
396	20230607	134400	271128335	4065	4060	4065	4060	131
397	20230607	134300	270596095	4060	4065	4065	4060	1674
398	20230607	134200	263791580	4065	4065	4065	4065	11
399	20230607	134100	263746865	4070	4070	4070	4070	0
400	20230607	134000	263746865	4070	4070	4070	4070	50
401	20230607	133900	263543365	4070	4070	4070	4070	3
402	20230607	133800	263531155	4070	4070	4070	4070	0
403	20230607	133700	263531155	4070	4070	4070	4070	0
404	20230607	133600	263531155	4070	4070	4070	4070	0
405	20230607	133500	263531155	4070	4070	4070	4070	0
406	20230607	133400	263531155	4070	4070	4070	4070	578
407	20230607	133300	261178695	4070	4070	4070	4070	10
408	20230607	133200	261137995	4070	4070	4070	4070	0
409	20230607	133100	261137995	4070	4070	4070	4070	0
410	20230607	133000	261137995	4070	4070	4070	4070	100
411	20230607	132900	260730995	4070	4070	4070	4070	0
412	20230607	132800	260730995	4070	4070	4070	4070	61
413	20230607	132700	260482725	4070	4070	4070	4070	0
414	20230607	132600	260482725	4070	4070	4070	4070	0
415	20230607	132500	260482725	4070	4070	4070	4070	50
416	20230607	132400	260279225	4070	4070	4070	4070	2
417	20230607	132300	260271085	4070	4070	4070	4070	419
418	20230607	132200	258565755	4070	4070	4070	4070	10
419	20230607	132100	258525055	4070	4070	4070	4070	15
420	20230607	132000	258464005	4070	4070	4070	4070	2
421	20230607	131900	258455865	4070	4070	4070	4070	0
422	20230607	131800	258455865	4070	4070	4070	4070	0
423	20230607	131700	258455865	4070	4070	4070	4070	0
424	20230607	131600	258455865	4070	4070	4070	4070	0
425	20230607	131500	258455865	4070	4070	4070	4070	0
426	20230607	131400	258455865	4070	4070	4070	4070	19
427	20230607	131300	258378535	4070	4070	4070	4070	0
428	20230607	131200	258378535	4070	4070	4070	4070	0
429	20230607	131100	258378535	4070	4070	4070	4070	0
430	20230607	131000	258378535	4070	4070	4070	4070	0
431	20230607	130900	258378535	4070	4070	4070	4070	0
432	20230607	130800	258378535	4070	4070	4070	4070	0
433	20230607	130700	258378535	4070	4070	4070	4070	0
434	20230607	130600	258378535	4070	4070	4070	4070	200
435	20230607	130500	257564535	4070	4070	4070	4070	20
436	20230607	130400	257483135	4070	4070	4070	4070	0
437	20230607	130300	257483135	4070	4070	4070	4070	181
438	20230607	130200	256746465	4070	4070	4070	4070	455
439	20230607	130100	254894615	4070	4070	4070	4070	83
440	20230607	130000	254556805	4070	4070	4070	4070	0
441	20230607	125900	254556805	4070	4070	4070	4065	440
442	20230607	125800	252766605	4060	4060	4060	4060	0
443	20230607	125700	252766605	4060	4060	4060	4060	0
444	20230607	125600	252766605	4060	4060	4060	4060	0
445	20230607	125500	252766605	4060	4060	4060	4060	0
446	20230607	125400	252766605	4060	4060	4060	4060	66
447	20230607	125300	252498645	4065	4065	4065	4065	1000
448	20230607	125200	248433645	4070	4065	4070	4065	1050
449	20230607	125100	244165390	4060	4060	4060	4060	0
450	20230607	125000	244165390	4060	4055	4060	4055	133
451	20230607	124900	243625750	4055	4060	4065	4055	1860
452	20230607	124800	236071360	4060	4060	4060	4060	0
453	20230607	124700	236071360	4060	4060	4060	4060	0
454	20230607	124600	236071360	4060	4060	4060	4060	0
455	20230607	124500	236071360	4060	4060	4060	4060	0
456	20230607	124400	236071360	4060	4060	4060	4060	0
457	20230607	124300	236071360	4060	4060	4060	4060	60
458	20230607	124200	235827760	4060	4060	4060	4060	0
459	20230607	124100	235827760	4060	4060	4060	4060	0
460	20230607	124000	235827760	4060	4060	4060	4060	0
461	20230607	123900	235827760	4060	4060	4060	4060	0
462	20230607	123800	235827760	4060	4060	4060	4060	0
463	20230607	123700	235827760	4060	4060	4060	4060	19
464	20230607	123600	235750620	4055	4055	4055	4055	13
465	20230607	123500	235697905	4060	4060	4060	4060	900
466	20230607	123400	232043905	4060	4060	4060	4060	0
467	20230607	123300	232043905	4060	4060	4060	4060	5
468	20230607	123200	232023605	4065	4065	4065	4065	0
469	20230607	123100	232023605	4065	4065	4065	4065	0
470	20230607	123000	232023605	4065	4065	4065	4065	0
471	20230607	122900	232023605	4065	4065	4065	4065	0
472	20230607	122800	232023605	4065	4065	4065	4065	139
473	20230607	122700	231458570	4070	4070	4070	4070	0
474	20230607	122600	231458570	4070	4070	4070	4070	5
475	20230607	122500	231438220	4075	4075	4075	4075	0
476	20230607	122400	231438220	4075	4075	4075	4075	2
477	20230607	122300	231430070	4065	4065	4065	4065	250
478	20230607	122200	230413820	4075	4065	4075	4065	873
479	20230607	122100	226861835	4065	4060	4065	4060	600
480	20230607	122000	224424835	4065	4065	4065	4065	1
481	20230607	121900	224420770	4060	4060	4060	4060	0
482	20230607	121800	224420770	4060	4060	4060	4060	963
483	20230607	121700	220510990	4060	4060	4060	4060	0
484	20230607	121600	220510990	4060	4060	4060	4060	100
485	20230607	121500	220104990	4060	4060	4060	4060	1711
486	20230607	121400	213158330	4060	4060	4060	4060	0
487	20230607	121300	213158330	4060	4065	4065	4060	900
488	20230607	121200	209504325	4065	4065	4065	4065	1
489	20230607	121100	209500260	4065	4075	4075	4065	89
490	20230607	121000	209138375	4080	4080	4080	4080	0
491	20230607	120900	209138375	4080	4080	4080	4080	0
492	20230607	120800	209138375	4080	4080	4080	4080	0
493	20230607	120700	209138375	4080	4080	4080	4080	0
494	20230607	120600	209138375	4080	4080	4080	4080	1
495	20230607	120500	209134295	4075	4075	4075	4075	0
496	20230607	120400	209134295	4075	4075	4075	4075	0
497	20230607	120300	209134295	4075	4075	4075	4075	1
498	20230607	120200	209130220	4075	4075	4075	4075	1
499	20230607	120100	209126145	4075	4085	4085	4075	32
500	20230607	120000	208995435	4085	4085	4085	4085	0
501	20230607	115900	208995435	4085	4085	4085	4085	0
502	20230607	115800	208995435	4085	4085	4085	4085	6
503	20230607	115700	208970925	4085	4085	4085	4085	0
504	20230607	115600	208970925	4085	4085	4085	4085	0
505	20230607	115500	208970925	4085	4075	4085	4075	191
506	20230607	115400	208191600	4075	4080	4080	4075	206
507	20230607	115300	207351155	4080	4080	4080	4080	11
508	20230607	115200	207306275	4075	4075	4075	4075	1
509	20230607	115100	207302200	4075	4075	4075	4075	3
510	20230607	115000	207289975	4080	4080	4080	4070	108
511	20230607	114900	206849410	4080	4085	4085	4080	304
512	20230607	114800	205607625	4085	4085	4085	4085	0
513	20230607	114700	205607625	4085	4085	4085	4080	7
514	20230607	114600	205579055	4075	4070	4085	4070	95
515	20230607	114500	205191910	4070	4070	4070	4070	1
516	20230607	114400	205187840	4060	4060	4060	4060	4992
517	20230607	114300	184920320	4060	4060	4060	4060	503
518	20230607	114200	182878140	4050	4050	4050	4050	0
519	20230607	114100	182878140	4050	4050	4050	4050	245
520	20230607	114000	181885890	4060	4060	4060	4060	0
521	20230607	113900	181885890	4060	4060	4060	4060	1500
522	20230607	113800	175795890	4055	4055	4055	4055	0
523	20230607	113700	175795890	4055	4055	4055	4055	0
524	20230607	113600	175795890	4055	4055	4055	4055	0
525	20230607	113500	175795890	4055	4055	4055	4055	0
526	20230607	113400	175795890	4055	4055	4055	4055	278
527	20230607	113300	174668600	4055	4055	4055	4055	0
528	20230607	113200	174668600	4055	4055	4055	4055	0
529	20230607	113100	174668600	4055	4055	4055	4055	0
530	20230607	113000	174668600	4055	4055	4055	4055	12
531	20230607	112900	174619940	4060	4060	4060	4060	0
532	20230607	112800	174619940	4060	4060	4060	4060	0
533	20230607	112700	174619940	4060	4060	4060	4060	0
534	20230607	112600	174619940	4060	4060	4060	4060	0
535	20230607	112500	174619940	4060	4060	4060	4060	0
536	20230607	112400	174619940	4060	4060	4060	4060	0
537	20230607	112300	174619940	4060	4060	4060	4060	1
538	20230607	112200	174615880	4055	4055	4055	4055	434
539	20230607	112100	172856010	4060	4060	4060	4060	0
540	20230607	112000	172856010	4060	4060	4060	4060	11
541	20230607	111900	172811350	4055	4055	4055	4055	0
542	20230607	111800	172811350	4055	4055	4055	4055	0
543	20230607	111700	172811350	4055	4055	4055	4055	0
544	20230607	111600	172811350	4055	4055	4055	4055	0
545	20230607	111500	172811350	4055	4055	4055	4055	0
546	20230607	111400	172811350	4055	4055	4055	4055	0
547	20230607	111300	172811350	4055	4055	4055	4055	0
548	20230607	111200	172811350	4055	4055	4055	4055	0
549	20230607	111100	172811350	4055	4060	4060	4055	272
550	20230607	111000	171707900	4060	4060	4060	4060	224
551	20230607	110900	170798460	4055	4055	4055	4055	0
552	20230607	110800	170798460	4055	4055	4055	4055	0
553	20230607	110700	170798460	4055	4055	4055	4055	0
554	20230607	110600	170798460	4055	4055	4055	4055	0
555	20230607	110500	170798460	4055	4060	4060	4055	106
556	20230607	110400	170368625	4055	4055	4055	4055	220
557	20230607	110300	169476525	4045	4045	4045	4045	0
558	20230607	110200	169476525	4045	4050	4050	4045	1134
559	20230607	110100	164883830	4055	4055	4055	4055	95
560	20230607	110000	164498605	4060	4065	4065	4060	611
561	20230607	105900	162016010	4065	4065	4065	4065	1
562	20230607	105800	162011945	4065	4065	4065	4065	588
563	20230607	105700	159621725	4065	4060	4065	4060	303
564	20230607	105600	158390220	4060	4060	4060	4060	60
565	20230607	105500	158146620	4060	4060	4060	4060	99
566	20230607	105400	157744680	4045	4045	4045	4045	0
567	20230607	105300	157744680	4045	4045	4045	4045	0
568	20230607	105200	157744680	4045	4050	4050	4045	500
569	20230607	105100	155720670	4050	4050	4050	4050	0
570	20230607	105000	155720670	4050	4050	4050	4050	0
571	20230607	104900	155720670	4050	4050	4050	4050	500
572	20230607	104800	153695670	4050	4050	4050	4050	0
573	20230607	104700	153695670	4050	4050	4050	4050	541
574	20230607	104600	151504620	4050	4050	4050	4050	6
575	20230607	104500	151480320	4050	4050	4050	4045	104
576	20230607	104400	151059270	4050	4050	4050	4050	0
577	20230607	104300	151059270	4050	4050	4050	4050	200
578	20230607	104200	150249270	4050	4050	4050	4050	19
579	20230607	104100	150172320	4050	4055	4055	4050	71
580	20230607	104000	149884745	4050	4050	4050	4050	0
581	20230607	103900	149884745	4050	4060	4060	4050	100
582	20230607	103800	149479670	4045	4045	4045	4045	0
583	20230607	103700	149479670	4045	4050	4050	4045	124
584	20230607	103600	148977625	4050	4060	4060	4050	707
585	20230607	103500	146113700	4065	4065	4065	4065	0
586	20230607	103400	146113700	4065	4065	4065	4065	5
587	20230607	103300	146093375	4060	4060	4060	4060	1
588	20230607	103200	146089315	4055	4055	4055	4055	2
589	20230607	103100	146081205	4065	4065	4065	4065	0
590	20230607	103000	146081205	4065	4065	4065	4065	0
591	20230607	102900	146081205	4065	4065	4065	4065	0
592	20230607	102800	146081205	4065	4065	4065	4065	0
593	20230607	102700	146081205	4065	4065	4065	4065	0
594	20230607	102600	146081205	4065	4065	4065	4065	32
595	20230607	102500	145951125	4065	4065	4065	4065	0
596	20230607	102400	145951125	4065	4055	4065	4055	522
597	20230607	102300	143834405	4055	4060	4080	4055	584
598	20230607	102200	141465515	4050	4060	4060	4050	58
599	20230607	102100	141230545	4060	4060	4060	4060	1
600	20230607	102000	141226485	4070	4070	4070	4070	105
601	20230607	101900	140799135	4070	4070	4070	4070	8
602	20230607	101800	140766575	4065	4060	4070	4055	78
603	20230607	101700	140450115	4060	4060	4060	4060	15
604	20230607	101600	140389215	4060	4060	4060	4060	0
605	20230607	101500	140389215	4060	4060	4060	4060	0
606	20230607	101400	140389215	4060	4065	4065	4060	10
607	20230607	101300	140348590	4070	4070	4070	4070	1
608	20230607	101200	140344520	4065	4065	4065	4065	50
609	20230607	101100	140141270	4070	4070	4070	4070	0
610	20230607	101000	140141270	4070	4065	4070	4065	51
611	20230607	100900	139933950	4065	4065	4065	4065	0
612	20230607	100800	139933950	4065	4065	4065	4065	5
613	20230607	100700	139913625	4065	4065	4065	4065	0
614	20230607	100600	139913625	4065	4065	4065	4065	5
615	20230607	100500	139893300	4070	4070	4070	4070	0
616	20230607	100400	139893300	4070	4070	4070	4070	0
617	20230607	100300	139893300	4070	4070	4070	4070	0
618	20230607	100200	139893300	4070	4070	4070	4070	3
619	20230607	100100	139881090	4070	4070	4070	4070	4
620	20230607	100000	139864810	4070	4070	4070	4070	0
621	20230607	095900	139864810	4070	4070	4070	4070	0
622	20230607	095800	139864810	4070	4050	4070	4050	100
623	20230607	095700	139459770	4045	4050	4050	4045	532
624	20230607	095600	137307670	4050	4055	4055	4050	102
625	20230607	095500	136894340	4050	4050	4050	4050	0
626	20230607	095400	136894340	4050	4055	4055	4050	200
627	20230607	095300	136083795	4050	4045	4050	4045	193
628	20230607	095200	135303080	4050	4075	4075	4045	5344
629	20230607	095100	113646380	4080	4080	4080	4080	0
630	20230607	095000	113646380	4080	4080	4080	4070	549
631	20230607	094900	111411780	4080	4080	4080	4080	330
632	20230607	094800	110065380	4080	4075	4080	4075	41
633	20230607	094700	109898280	4080	4065	4080	4065	162
634	20230607	094600	109239685	4090	4080	4090	4070	798
635	20230607	094500	105988425	4080	4070	4080	4070	36
636	20230607	094400	105841795	4080	4080	4080	4080	0
637	20230607	094300	105841795	4080	4080	4080	4080	14
638	20230607	094200	105784675	4080	4065	4080	4060	143
639	20230607	094100	105202735	4075	4075	4075	4075	8
640	20230607	094000	105170135	4075	4075	4075	4075	0
641	20230607	093900	105170135	4075	4075	4080	4075	870
642	20230607	093800	101622255	4075	4050	4075	4050	40
643	20230607	093700	101459710	4020	4050	4050	4015	3051
644	20230607	093600	89178020	4035	4065	4080	4035	4701
645	20230607	093500	70180270	4070	4070	4070	4070	101
646	20230607	093400	69769200	4065	4065	4065	4065	0
647	20230607	093300	69769200	4065	4065	4065	4065	49
648	20230607	093200	69570015	4065	4065	4065	4065	0
649	20230607	093100	69570015	4065	4065	4065	4065	78
650	20230607	093000	69252945	4055	4055	4055	4055	0
651	20230607	092900	69252945	4055	4055	4055	4055	45
652	20230607	092800	69070470	4050	4050	4050	4050	0
653	20230607	092700	69070470	4050	4055	4055	4050	119
654	20230607	092600	68587945	4055	4055	4055	4055	103
655	20230607	092500	68170280	4055	4055	4055	4055	289
656	20230607	092400	66998385	4055	4055	4055	4055	324
657	20230607	092300	65684565	4055	4055	4055	4055	276
658	20230607	092200	64565385	4060	4060	4060	4060	13
659	20230607	092100	64512605	4055	4055	4055	4055	464
660	20230607	092000	62631085	4060	4060	4060	4060	8
661	20230607	091900	62598605	4060	4060	4060	4060	602
662	20230607	091800	60154485	4060	4060	4060	4060	0
663	20230607	091700	60154485	4060	4060	4060	4060	0
664	20230607	091600	60154485	4060	4060	4060	4060	389
665	20230607	091500	58575145	4045	4050	4050	4045	435
666	20230607	091400	56814625	4050	4065	4065	4050	1500
667	20230607	091300	50735790	4075	4075	4075	4075	0
668	20230607	091200	50735790	4075	4075	4075	4075	0
669	20230607	091100	50735790	4075	4065	4075	4060	823
670	20230607	091000	47391555	4070	4070	4070	4070	102
671	20230607	090900	46976415	4080	4080	4080	4070	173
672	20230607	090800	46271605	4080	4085	4090	4080	17
673	20230607	090700	46202190	4105	4065	4105	4065	1963
674	20230607	090600	38219675	4065	4060	4065	4060	1225
675	20230607	090500	33240170	4065	4065	4065	4060	302
676	20230607	090400	32013830	4065	4065	4065	4065	694
677	20230607	090300	29192720	4065	4075	4075	4065	252
678	20230607	090200	28166895	4075	4095	4095	4075	931
679	20230607	090100	24368400	4100	4110	4110	4100	148
680	20230607	090000	23761570	4110	4120	4120	4110	816