KissMeData/054540/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	211100	422368020	4085	4085	4085	4085	1020
3	20230623	211000	422368020	4085	4085	4085	4085	0
4	20230623	210900	422368020	4085	4085	4085	4085	0
5	20230623	210800	422368020	4085	4085	4085	4085	0
6	20230623	210700	422368020	4085	4085	4085	4085	0
7	20230623	210600	422368020	4085	4085	4085	4085	0
8	20230623	210500	422368020	4085	4085	4085	4085	0
9	20230623	210400	422368020	4085	4085	4085	4085	0
10	20230623	210300	422368020	4085	4085	4085	4085	0
11	20230623	210200	422368020	4085	4085	4085	4085	0
12	20230623	210100	422368020	4085	4085	4085	4085	0
13	20230623	210000	422368020	4085	4085	4085	4085	0
14	20230623	205900	422368020	4085	4085	4085	4085	0
15	20230623	205800	422368020	4085	4085	4085	4085	0
16	20230623	205700	422368020	4085	4085	4085	4085	0
17	20230623	205600	422368020	4085	4085	4085	4085	0
18	20230623	205500	422368020	4085	4085	4085	4085	0
19	20230623	205400	422368020	4085	4085	4085	4085	0
20	20230623	205300	422368020	4085	4085	4085	4085	0
21	20230623	205200	422368020	4085	4085	4085	4085	0
22	20230623	205100	422368020	4085	4085	4085	4085	0
23	20230623	205000	422368020	4085	4085	4085	4085	0
24	20230623	204900	422368020	4085	4085	4085	4085	0
25	20230623	204800	422368020	4085	4085	4085	4085	0
26	20230623	204700	422368020	4085	4085	4085	4085	0
27	20230623	204600	422368020	4085	4085	4085	4085	0
28	20230623	204500	422368020	4085	4085	4085	4085	0
29	20230623	204400	422368020	4085	4085	4085	4085	0
30	20230623	204300	422368020	4085	4085	4085	4085	0
31	20230623	204200	422368020	4085	4085	4085	4085	0
32	20230623	204100	422368020	4085	4085	4085	4085	1020
33	20230623	204000	422368020	4085	4085	4085	4085	0
34	20230623	203900	422368020	4085	4085	4085	4085	0
35	20230623	203800	422368020	4085	4085	4085	4085	0
36	20230623	203700	422368020	4085	4085	4085	4085	0
37	20230623	203600	422368020	4085	4085	4085	4085	0
38	20230623	203500	422368020	4085	4085	4085	4085	0
39	20230623	203400	422368020	4085	4085	4085	4085	0
40	20230623	203300	422368020	4085	4085	4085	4085	0
41	20230623	203200	422368020	4085	4085	4085	4085	0
42	20230623	203100	422368020	4085	4085	4085	4085	0
43	20230623	203000	422368020	4085	4085	4085	4085	0
44	20230623	202900	422368020	4085	4085	4085	4085	0
45	20230623	202800	422368020	4085	4085	4085	4085	0
46	20230623	202700	422368020	4085	4085	4085	4085	0
47	20230623	202600	422368020	4085	4085	4085	4085	0
48	20230623	202500	422368020	4085	4085	4085	4085	0
49	20230623	202400	422368020	4085	4085	4085	4085	0
50	20230623	202300	422368020	4085	4085	4085	4085	0
51	20230623	202200	422368020	4085	4085	4085	4085	0
52	20230623	202100	422368020	4085	4085	4085	4085	0
53	20230623	202000	422368020	4085	4085	4085	4085	0
54	20230623	201900	422368020	4085	4085	4085	4085	0
55	20230623	201800	422368020	4085	4085	4085	4085	0
56	20230623	201700	422368020	4085	4085	4085	4085	0
57	20230623	201600	422368020	4085	4085	4085	4085	0
58	20230623	201500	422368020	4085	4085	4085	4085	0
59	20230623	201400	422368020	4085	4085	4085	4085	0
60	20230623	201300	422368020	4085	4085	4085	4085	0
61	20230623	201200	422368020	4085	4085	4085	4085	0
62	20230623	201100	422368020	4085	4085	4085	4085	1020
63	20230623	201000	422368020	4085	4085	4085	4085	0
64	20230623	200900	422368020	4085	4085	4085	4085	0
65	20230623	200800	422368020	4085	4085	4085	4085	0
66	20230623	200700	422368020	4085	4085	4085	4085	0
67	20230623	200600	422368020	4085	4085	4085	4085	0
68	20230623	200500	422368020	4085	4085	4085	4085	0
69	20230623	200400	422368020	4085	4085	4085	4085	0
70	20230623	200300	422368020	4085	4085	4085	4085	0
71	20230623	200200	422368020	4085	4085	4085	4085	0
72	20230623	200100	422368020	4085	4085	4085	4085	0
73	20230623	200000	422368020	4085	4085	4085	4085	0
74	20230623	195900	422368020	4085	4085	4085	4085	0
75	20230623	195800	422368020	4085	4085	4085	4085	0
76	20230623	195700	422368020	4085	4085	4085	4085	0
77	20230623	195600	422368020	4085	4085	4085	4085	0
78	20230623	195500	422368020	4085	4085	4085	4085	0
79	20230623	195400	422368020	4085	4085	4085	4085	0
80	20230623	195300	422368020	4085	4085	4085	4085	0
81	20230623	195200	422368020	4085	4085	4085	4085	0
82	20230623	195100	422368020	4085	4085	4085	4085	0
83	20230623	195000	422368020	4085	4085	4085	4085	0
84	20230623	194900	422368020	4085	4085	4085	4085	0
85	20230623	194800	422368020	4085	4085	4085	4085	0
86	20230623	194700	422368020	4085	4085	4085	4085	0
87	20230623	194600	422368020	4085	4085	4085	4085	0
88	20230623	194500	422368020	4085	4085	4085	4085	0
89	20230623	194400	422368020	4085	4085	4085	4085	0
90	20230623	194300	422368020	4085	4085	4085	4085	0
91	20230623	194200	422368020	4085	4085	4085	4085	0
92	20230623	194100	422368020	4085	4085	4085	4085	1020
93	20230623	194000	422368020	4085	4085	4085	4085	0
94	20230623	193900	422368020	4085	4085	4085	4085	0
95	20230623	193800	422368020	4085	4085	4085	4085	0
96	20230623	193700	422368020	4085	4085	4085	4085	0
97	20230623	193600	422368020	4085	4085	4085	4085	0
98	20230623	193500	422368020	4085	4085	4085	4085	0
99	20230623	193400	422368020	4085	4085	4085	4085	0
100	20230623	193300	422368020	4085	4085	4085	4085	0
101	20230623	193200	422368020	4085	4085	4085	4085	0
102	20230623	193100	422368020	4085	4085	4085	4085	0
103	20230623	193000	422368020	4085	4085	4085	4085	0
104	20230623	192900	422368020	4085	4085	4085	4085	0
105	20230623	192800	422368020	4085	4085	4085	4085	0
106	20230623	192700	422368020	4085	4085	4085	4085	0
107	20230623	192600	422368020	4085	4085	4085	4085	0
108	20230623	192500	422368020	4085	4085	4085	4085	0
109	20230623	192400	422368020	4085	4085	4085	4085	0
110	20230623	192300	422368020	4085	4085	4085	4085	0
111	20230623	192200	422368020	4085	4085	4085	4085	0
112	20230623	192100	422368020	4085	4085	4085	4085	0
113	20230623	192000	422368020	4085	4085	4085	4085	0
114	20230623	191900	422368020	4085	4085	4085	4085	0
115	20230623	191800	422368020	4085	4085	4085	4085	0
116	20230623	191700	422368020	4085	4085	4085	4085	0
117	20230623	191600	422368020	4085	4085	4085	4085	0
118	20230623	191500	422368020	4085	4085	4085	4085	0
119	20230623	191400	422368020	4085	4085	4085	4085	0
120	20230623	191300	422368020	4085	4085	4085	4085	0
121	20230623	191200	422368020	4085	4085	4085	4085	0
122	20230623	191100	422368020	4085	4085	4085	4085	1020
123	20230623	191000	422368020	4085	4085	4085	4085	0
124	20230623	190900	422368020	4085	4085	4085	4085	0
125	20230623	190800	422368020	4085	4085	4085	4085	0
126	20230623	190700	422368020	4085	4085	4085	4085	0
127	20230623	190600	422368020	4085	4085	4085	4085	0
128	20230623	190500	422368020	4085	4085	4085	4085	0
129	20230623	190400	422368020	4085	4085	4085	4085	0
130	20230623	190300	422368020	4085	4085	4085	4085	0
131	20230623	190200	422368020	4085	4085	4085	4085	0
132	20230623	190100	422368020	4085	4085	4085	4085	0
133	20230623	190000	422368020	4085	4085	4085	4085	0
134	20230623	185900	422368020	4085	4085	4085	4085	0
135	20230623	185800	422368020	4085	4085	4085	4085	0
136	20230623	185700	422368020	4085	4085	4085	4085	0
137	20230623	185600	422368020	4085	4085	4085	4085	0
138	20230623	185500	422368020	4085	4085	4085	4085	0
139	20230623	185400	422368020	4085	4085	4085	4085	0
140	20230623	185300	422368020	4085	4085	4085	4085	0
141	20230623	185200	422368020	4085	4085	4085	4085	0
142	20230623	185100	422368020	4085	4085	4085	4085	0
143	20230623	185000	422368020	4085	4085	4085	4085	0
144	20230623	184900	422368020	4085	4085	4085	4085	0
145	20230623	184800	422368020	4085	4085	4085	4085	0
146	20230623	184700	422368020	4085	4085	4085	4085	0
147	20230623	184600	422368020	4085	4085	4085	4085	0
148	20230623	184500	422368020	4085	4085	4085	4085	0
149	20230623	184400	422368020	4085	4085	4085	4085	0
150	20230623	184300	422368020	4085	4085	4085	4085	0
151	20230623	184200	422368020	4085	4085	4085	4085	0
152	20230623	184100	422368020	4085	4085	4085	4085	1020
153	20230623	184000	422368020	4085	4085	4085	4085	0
154	20230623	183900	422368020	4085	4085	4085	4085	0
155	20230623	183800	422368020	4085	4085	4085	4085	0
156	20230623	183700	422368020	4085	4085	4085	4085	0
157	20230623	183600	422368020	4085	4085	4085	4085	0
158	20230623	183500	422368020	4085	4085	4085	4085	0
159	20230623	183400	422368020	4085	4085	4085	4085	0
160	20230623	183300	422368020	4085	4085	4085	4085	0
161	20230623	183200	422368020	4085	4085	4085	4085	0
162	20230623	183100	422368020	4085	4085	4085	4085	0
163	20230623	183000	422368020	4085	4085	4085	4085	0
164	20230623	182900	422368020	4085	4085	4085	4085	0
165	20230623	182800	422368020	4085	4085	4085	4085	0
166	20230623	182700	422368020	4085	4085	4085	4085	0
167	20230623	182600	422368020	4085	4085	4085	4085	0
168	20230623	182500	422368020	4085	4085	4085	4085	0
169	20230623	182400	422368020	4085	4085	4085	4085	0
170	20230623	182300	422368020	4085	4085	4085	4085	0
171	20230623	182200	422368020	4085	4085	4085	4085	0
172	20230623	182100	422368020	4085	4085	4085	4085	0
173	20230623	182000	422368020	4085	4085	4085	4085	0
174	20230623	181900	422368020	4085	4085	4085	4085	0
175	20230623	181800	422368020	4085	4085	4085	4085	0
176	20230623	181700	422368020	4085	4085	4085	4085	0
177	20230623	181600	422368020	4085	4085	4085	4085	0
178	20230623	181500	422368020	4085	4085	4085	4085	0
179	20230623	181400	422368020	4085	4085	4085	4085	0
180	20230623	181300	422368020	4085	4085	4085	4085	0
181	20230623	181200	422368020	4085	4085	4085	4085	0
182	20230623	181100	422368020	4085	4085	4085	4085	1020
183	20230623	181000	422368020	4085	4085	4085	4085	0
184	20230623	180900	422368020	4085	4085	4085	4085	0
185	20230623	180800	422368020	4085	4085	4085	4085	0
186	20230623	180700	422368020	4085	4085	4085	4085	0
187	20230623	180600	422368020	4085	4085	4085	4085	0
188	20230623	180500	422368020	4085	4085	4085	4085	0
189	20230623	180400	422368020	4085	4085	4085	4085	0
190	20230623	180300	422368020	4085	4085	4085	4085	0
191	20230623	180200	422368020	4085	4085	4085	4085	0
192	20230623	180100	422368020	4085	4085	4085	4085	0
193	20230623	180000	422368020	4085	4085	4085	4085	0
194	20230623	175900	422368020	4085	4085	4085	4085	0
195	20230623	175800	422368020	4085	4085	4085	4085	0
196	20230623	175700	422368020	4085	4085	4085	4085	0
197	20230623	175600	422368020	4085	4085	4085	4085	0
198	20230623	175500	422368020	4085	4085	4085	4085	0
199	20230623	175400	422368020	4085	4085	4085	4085	0
200	20230623	175300	422368020	4085	4085	4085	4085	0
201	20230623	175200	422368020	4085	4085	4085	4085	0
202	20230623	175100	422368020	4085	4085	4085	4085	0
203	20230623	175000	422368020	4085	4085	4085	4085	0
204	20230623	174900	422368020	4085	4085	4085	4085	0
205	20230623	174800	422368020	4085	4085	4085	4085	0
206	20230623	174700	422368020	4085	4085	4085	4085	0
207	20230623	174600	422368020	4085	4085	4085	4085	0
208	20230623	174500	422368020	4085	4085	4085	4085	0
209	20230623	174400	422368020	4085	4085	4085	4085	0
210	20230623	174300	422368020	4085	4085	4085	4085	0
211	20230623	174200	422368020	4085	4085	4085	4085	0
212	20230623	174100	422368020	4085	4085	4085	4085	1020
213	20230623	174000	422368020	4085	4085	4085	4085	0
214	20230623	173900	422368020	4085	4085	4085	4085	0
215	20230623	173800	422368020	4085	4085	4085	4085	0
216	20230623	173700	422368020	4085	4085	4085	4085	0
217	20230623	173600	422368020	4085	4085	4085	4085	0
218	20230623	173500	422368020	4085	4085	4085	4085	0
219	20230623	173400	422368020	4085	4085	4085	4085	0
220	20230623	173300	422368020	4085	4085	4085	4085	0
221	20230623	173200	422368020	4085	4085	4085	4085	0
222	20230623	173100	422368020	4085	4085	4085	4085	0
223	20230623	173000	422368020	4085	4085	4085	4085	0
224	20230623	172900	422368020	4085	4085	4085	4085	0
225	20230623	172800	422368020	4085	4085	4085	4085	0
226	20230623	172700	422368020	4085	4085	4085	4085	0
227	20230623	172600	422368020	4085	4085	4085	4085	0
228	20230623	172500	422368020	4085	4085	4085	4085	0
229	20230623	172400	422368020	4085	4085	4085	4085	0
230	20230623	172300	422368020	4085	4085	4085	4085	0
231	20230623	172200	422368020	4085	4085	4085	4085	0
232	20230623	172100	422368020	4085	4085	4085	4085	0
233	20230623	172000	422368020	4085	4085	4085	4085	0
234	20230623	171900	422368020	4085	4085	4085	4085	0
235	20230623	171800	422368020	4085	4085	4085	4085	0
236	20230623	171700	422368020	4085	4085	4085	4085	0
237	20230623	171600	422368020	4085	4085	4085	4085	0
238	20230623	171500	422368020	4085	4085	4085	4085	0
239	20230623	171400	422368020	4085	4085	4085	4085	0
240	20230623	171300	422368020	4085	4085	4085	4085	0
241	20230623	171200	422368020	4085	4085	4085	4085	0
242	20230623	171100	422368020	4085	4085	4085	4085	1020
243	20230623	171000	422368020	4085	4085	4085	4085	0
244	20230623	170900	422368020	4085	4085	4085	4085	0
245	20230623	170800	422368020	4085	4085	4085	4085	0
246	20230623	170700	422368020	4085	4085	4085	4085	0
247	20230623	170600	422368020	4085	4085	4085	4085	0
248	20230623	170500	422368020	4085	4085	4085	4085	0
249	20230623	170400	422368020	4085	4085	4085	4085	0
250	20230623	170300	422368020	4085	4085	4085	4085	0
251	20230623	170200	422368020	4085	4085	4085	4085	0
252	20230623	170100	422368020	4085	4085	4085	4085	0
253	20230623	170000	422368020	4085	4085	4085	4085	0
254	20230623	165900	422368020	4085	4085	4085	4085	0
255	20230623	165800	422368020	4085	4085	4085	4085	0
256	20230623	165700	422368020	4085	4085	4085	4085	0
257	20230623	165600	422368020	4085	4085	4085	4085	0
258	20230623	165500	422368020	4085	4085	4085	4085	0
259	20230623	165400	422368020	4085	4085	4085	4085	0
260	20230623	165300	422368020	4085	4085	4085	4085	0
261	20230623	165200	422368020	4085	4085	4085	4085	0
262	20230623	165100	422368020	4085	4085	4085	4085	0
263	20230623	165000	422368020	4085	4085	4085	4085	0
264	20230623	164900	422368020	4085	4085	4085	4085	0
265	20230623	164800	422368020	4085	4085	4085	4085	0
266	20230623	164700	422368020	4085	4085	4085	4085	0
267	20230623	164600	422368020	4085	4085	4085	4085	0
268	20230623	164500	422368020	4085	4085	4085	4085	0
269	20230623	164400	422368020	4085	4085	4085	4085	0
270	20230623	164300	422368020	4085	4085	4085	4085	0
271	20230623	164200	422368020	4085	4085	4085	4085	0
272	20230623	164100	422368020	4085	4085	4085	4085	1020
273	20230623	164000	422368020	4085	4085	4085	4085	0
274	20230623	163900	422368020	4085	4085	4085	4085	0
275	20230623	163800	422368020	4085	4085	4085	4085	0
276	20230623	163700	422368020	4085	4085	4085	4085	0
277	20230623	163600	422368020	4085	4085	4085	4085	0
278	20230623	163500	422368020	4085	4085	4085	4085	0
279	20230623	163400	422368020	4085	4085	4085	4085	0
280	20230623	163300	422368020	4085	4085	4085	4085	0
281	20230623	163200	422368020	4085	4085	4085	4085	0
282	20230623	163100	422368020	4085	4085	4085	4085	0
283	20230623	163000	422368020	4085	4085	4085	4085	0
284	20230623	162900	422368020	4085	4085	4085	4085	0
285	20230623	162800	422368020	4085	4085	4085	4085	0
286	20230623	162700	422368020	4085	4085	4085	4085	0
287	20230623	162600	422368020	4085	4085	4085	4085	0
288	20230623	162500	422368020	4085	4085	4085	4085	0
289	20230623	162400	422368020	4085	4085	4085	4085	0
290	20230623	162300	422368020	4085	4085	4085	4085	0
291	20230623	162200	422368020	4085	4085	4085	4085	0
292	20230623	162100	422368020	4085	4085	4085	4085	0
293	20230623	162000	422368020	4085	4085	4085	4085	0
294	20230623	161900	422368020	4085	4085	4085	4085	0
295	20230623	161800	422368020	4085	4085	4085	4085	0
296	20230623	161700	422368020	4085	4085	4085	4085	0
297	20230623	161600	422368020	4085	4085	4085	4085	0
298	20230623	161500	422368020	4085	4085	4085	4085	0
299	20230623	161400	422368020	4085	4085	4085	4085	0
300	20230623	161300	422368020	4085	4085	4085	4085	0
301	20230623	161200	422368020	4085	4085	4085	4085	0
302	20230623	161100	422368020	4085	4085	4085	4085	1020
303	20230623	161000	422368020	4085	4085	4085	4085	0
304	20230623	160900	422368020	4085	4085	4085	4085	0
305	20230623	160800	422368020	4085	4085	4085	4085	0
306	20230623	160700	422368020	4085	4085	4085	4085	0
307	20230623	160600	422368020	4085	4085	4085	4085	0
308	20230623	160500	422368020	4085	4085	4085	4085	0
309	20230623	160400	422368020	4085	4085	4085	4085	0
310	20230623	160300	422368020	4085	4085	4085	4085	0
311	20230623	160200	422368020	4085	4085	4085	4085	0
312	20230623	160100	422368020	4085	4085	4085	4085	0
313	20230623	160000	422368020	4085	4085	4085	4085	0
314	20230623	155900	422368020	4085	4085	4085	4085	0
315	20230623	155800	422368020	4085	4085	4085	4085	0
316	20230623	155700	422368020	4085	4085	4085	4085	0
317	20230623	155600	422368020	4085	4085	4085	4085	0
318	20230623	155500	422368020	4085	4085	4085	4085	0
319	20230623	155400	422368020	4085	4085	4085	4085	0
320	20230623	155300	422368020	4085	4085	4085	4085	0
321	20230623	155200	422368020	4085	4085	4085	4085	0
322	20230623	155100	422368020	4085	4085	4085	4085	0
323	20230623	155000	422368020	4085	4085	4085	4085	0
324	20230623	154900	422368020	4085	4085	4085	4085	0
325	20230623	154800	422368020	4085	4085	4085	4085	0
326	20230623	154700	422368020	4085	4085	4085	4085	0
327	20230623	154600	422368020	4085	4085	4085	4085	0
328	20230623	154500	422368020	4085	4085	4085	4085	0
329	20230623	154400	422368020	4085	4085	4085	4085	0
330	20230623	154300	422368020	4085	4085	4085	4085	0
331	20230623	154200	422368020	4085	4085	4085	4085	0
332	20230623	154100	422368020	4085	4085	4085	4085	1020
333	20230623	154000	422368020	4085	4085	4085	4085	0
334	20230623	153900	422368020	4085	4085	4085	4085	0
335	20230623	153800	422368020	4085	4085	4085	4085	0
336	20230623	153700	422368020	4085	4085	4085	4085	0
337	20230623	153600	422368020	4085	4085	4085	4085	0
338	20230623	153500	422368020	4085	4085	4085	4085	0
339	20230623	153400	422368020	4085	4085	4085	4085	0
340	20230623	153300	422368020	4085	4085	4085	4085	0
341	20230623	153200	422368020	4085	4085	4085	4085	0
342	20230623	153100	422368020	4085	4085	4085	4085	0
343	20230623	153000	422368020	4085	4085	4085	4085	1020
344	20230623	152900	418201320	4065	4065	4065	4065	0
345	20230623	152800	418201320	4065	4065	4065	4065	0
346	20230623	152700	418201320	4065	4065	4065	4065	0
347	20230623	152600	418201320	4065	4065	4065	4065	0
348	20230623	152500	418201320	4065	4065	4065	4065	0
349	20230623	152400	418201320	4065	4065	4065	4065	0
350	20230623	152300	418201320	4065	4065	4065	4065	0
351	20230623	152200	418201320	4065	4065	4065	4065	0
352	20230623	152100	418201320	4065	4065	4065	4065	0
353	20230623	152000	418201320	4065	4065	4065	4065	0
354	20230623	151900	418201320	4065	4065	4065	4065	0
355	20230623	151800	418201320	4065	4065	4065	4065	1
356	20230623	151700	418197255	4065	4065	4065	4065	0
357	20230623	151600	418197255	4065	4055	4065	4055	3
358	20230623	151500	418185070	4055	4055	4055	4055	3
359	20230623	151400	418172905	4065	4055	4065	4055	13
360	20230623	151300	418120170	4055	4065	4065	4055	28
361	20230623	151200	418006440	4055	4055	4055	4055	0
362	20230623	151100	418006440	4055	4055	4055	4055	0
363	20230623	151000	418006440	4055	4055	4055	4055	1
364	20230623	150900	418002385	4055	4055	4055	4055	0
365	20230623	150800	418002385	4055	4055	4055	4055	0
366	20230623	150700	418002385	4055	4055	4055	4055	8
367	20230623	150600	417969945	4055	4050	4055	4050	191
368	20230623	150500	417196390	4055	4055	4055	4055	251
369	20230623	150400	416178585	4055	4055	4055	4055	0
370	20230623	150300	416178585	4055	4055	4055	4055	0
371	20230623	150200	416178585	4055	4055	4055	4055	200
372	20230623	150100	415367585	4055	4055	4055	4055	300
373	20230623	150000	414151085	4055	4055	4055	4055	0
374	20230623	145900	414151085	4055	4055	4055	4055	0
375	20230623	145800	414151085	4055	4055	4055	4055	8
376	20230623	145700	414118645	4050	4050	4050	4050	0
377	20230623	145600	414118645	4050	4050	4050	4050	15
378	20230623	145500	414057895	4050	4050	4050	4050	428
379	20230623	145400	412324495	4020	4020	4020	4020	0
380	20230623	145300	412324495	4020	4020	4020	4020	0
381	20230623	145200	412324495	4020	4020	4020	4020	0
382	20230623	145100	412324495	4020	4040	4040	4020	1000
383	20230623	145000	408300210	4040	4040	4040	4040	100
384	20230623	144900	407896210	4040	4040	4040	4040	450
385	20230623	144800	406078210	4040	4040	4040	4040	0
386	20230623	144700	406078210	4040	4040	4040	4040	0
387	20230623	144600	406078210	4040	4040	4040	4040	0
388	20230623	144500	406078210	4040	4040	4040	4040	0
389	20230623	144400	406078210	4040	4040	4040	4040	0
390	20230623	144300	406078210	4040	4040	4040	4040	0
391	20230623	144200	406078210	4040	4040	4040	4040	197
392	20230623	144100	405282330	4045	4045	4045	4045	3
393	20230623	144000	405270195	4050	4050	4050	4050	0
394	20230623	143900	405270195	4050	4050	4050	4050	0
395	20230623	143800	405270195	4050	4050	4050	4050	0
396	20230623	143700	405270195	4050	4050	4050	4050	0
397	20230623	143600	405270195	4050	4050	4050	4050	0
398	20230623	143500	405270195	4050	4050	4050	4050	1
399	20230623	143400	405266145	4050	4050	4050	4050	401
400	20230623	143300	403642095	4035	4035	4035	4035	0
401	20230623	143200	403642095	4035	4035	4035	4035	0
402	20230623	143100	403642095	4035	4035	4035	4035	225
403	20230623	143000	402734220	4035	4020	4035	4020	1717
404	20230623	142900	395824515	4020	4030	4030	4020	389
405	20230623	142800	394257775	4035	4035	4035	4035	407
406	20230623	142700	392615530	4035	4035	4035	4035	0
407	20230623	142600	392615530	4035	4035	4035	4035	0
408	20230623	142500	392615530	4035	4035	4035	4035	0
409	20230623	142400	392615530	4035	4035	4035	4035	0
410	20230623	142300	392615530	4035	4035	4035	4035	200
411	20230623	142200	391808530	4035	4035	4035	4035	1
412	20230623	142100	391804495	4035	4035	4035	4035	76
413	20230623	142000	391497835	4035	4035	4035	4035	5
414	20230623	141900	391477660	4040	4040	4040	4040	390
415	20230623	141800	389902060	4050	4050	4050	4050	0
416	20230623	141700	389902060	4050	4050	4050	4050	0
417	20230623	141600	389902060	4050	4050	4050	4050	0
418	20230623	141500	389902060	4050	4050	4050	4050	0
419	20230623	141400	389902060	4050	4050	4050	4050	0
420	20230623	141300	389902060	4050	4050	4050	4050	0
421	20230623	141200	389902060	4050	4050	4050	4050	0
422	20230623	141100	389902060	4050	4050	4050	4050	50
423	20230623	141000	389699560	4055	4055	4055	4055	0
424	20230623	140900	389699560	4055	4055	4055	4055	0
425	20230623	140800	389699560	4055	4055	4055	4055	0
426	20230623	140700	389699560	4055	4055	4055	4055	0
427	20230623	140600	389699560	4055	4055	4055	4055	0
428	20230623	140500	389699560	4055	4055	4055	4055	0
429	20230623	140400	389699560	4055	4055	4055	4055	0
430	20230623	140300	389699560	4055	4055	4055	4055	1
431	20230623	140200	389695505	4035	4045	4045	4035	425
432	20230623	140100	387977635	4045	4045	4045	4045	0
433	20230623	140000	387977635	4045	4045	4045	4045	0
434	20230623	135900	387977635	4045	4045	4045	4045	0
435	20230623	135800	387977635	4045	4045	4045	4045	0
436	20230623	135700	387977635	4045	4045	4045	4045	0
437	20230623	135600	387977635	4045	4045	4045	4045	99
438	20230623	135500	387577180	4045	4045	4045	4045	0
439	20230623	135400	387577180	4045	4045	4045	4045	0
440	20230623	135300	387577180	4045	4060	4060	4045	401
441	20230623	135200	385951185	4060	4060	4060	4060	0
442	20230623	135100	385951185	4060	4060	4060	4060	0
443	20230623	135000	385951185	4060	4060	4060	4060	30
444	20230623	134900	385829385	4060	4060	4060	4060	0
445	20230623	134800	385829385	4060	4060	4060	4060	0
446	20230623	134700	385829385	4060	4060	4060	4060	0
447	20230623	134600	385829385	4060	4060	4060	4060	0
448	20230623	134500	385829385	4060	4055	4060	4055	25
449	20230623	134400	385727985	4055	4055	4055	4055	1
450	20230623	134300	385723930	4060	4060	4060	4060	37
451	20230623	134200	385573710	4060	4060	4060	4060	14
452	20230623	134100	385516870	4065	4065	4065	4065	397
453	20230623	134000	383903065	4065	4065	4065	4065	0
454	20230623	133900	383903065	4065	4065	4065	4065	0
455	20230623	133800	383903065	4065	4065	4065	4065	0
456	20230623	133700	383903065	4065	4065	4065	4065	0
457	20230623	133600	383903065	4065	4065	4065	4065	0
458	20230623	133500	383903065	4065	4065	4065	4065	0
459	20230623	133400	383903065	4065	4065	4065	4065	0
460	20230623	133300	383903065	4065	4065	4065	4065	0
461	20230623	133200	383903065	4065	4065	4065	4065	0
462	20230623	133100	383903065	4065	4055	4065	4055	10
463	20230623	133000	383862465	4045	4045	4045	4045	0
464	20230623	132900	383862465	4045	4045	4045	4045	34
465	20230623	132800	383724935	4045	4050	4050	4045	230
466	20230623	132700	382793985	4050	4050	4050	4050	0
467	20230623	132600	382793985	4050	4050	4050	4050	1000
468	20230623	132500	378743985	4050	4050	4050	4050	0
469	20230623	132400	378743985	4050	4050	4050	4050	0
470	20230623	132300	378743985	4050	4050	4050	4050	0
471	20230623	132200	378743985	4050	4050	4050	4050	50
472	20230623	132100	378541485	4050	4060	4060	4050	1012
473	20230623	132000	374435260	4070	4070	4070	4070	830
474	20230623	131900	371057160	4075	4075	4075	4075	0
475	20230623	131800	371057160	4075	4075	4075	4075	0
476	20230623	131700	371057160	4075	4080	4080	4075	2021
477	20230623	131600	362821570	4080	4080	4080	4080	0
478	20230623	131500	362821570	4080	4080	4080	4080	0
479	20230623	131400	362821570	4080	4080	4080	4080	0
480	20230623	131300	362821570	4080	4080	4080	4080	1
481	20230623	131200	362817490	4080	4080	4080	4080	8
482	20230623	131100	362784850	4080	4080	4080	4080	4
483	20230623	131000	362768530	4080	4080	4080	4080	0
484	20230623	130900	362768530	4080	4080	4080	4080	309
485	20230623	130800	361507810	4080	4080	4080	4080	0
486	20230623	130700	361507810	4080	4080	4080	4080	0
487	20230623	130600	361507810	4080	4080	4080	4080	0
488	20230623	130500	361507810	4080	4080	4080	4080	347
489	20230623	130400	360092050	4080	4085	4085	4080	50
490	20230623	130300	359888030	4085	4085	4085	4085	0
491	20230623	130200	359888030	4085	4085	4085	4085	1
492	20230623	130100	359883945	4085	4085	4085	4085	24
493	20230623	130000	359785905	4085	4085	4085	4085	0
494	20230623	125900	359785905	4085	4085	4085	4085	0
495	20230623	125800	359785905	4085	4085	4085	4085	0
496	20230623	125700	359785905	4085	4080	4085	4080	57
497	20230623	125600	359553335	4080	4080	4080	4080	0
498	20230623	125500	359553335	4080	4080	4080	4080	6
499	20230623	125400	359528855	4085	4085	4085	4085	0
500	20230623	125300	359528855	4085	4085	4085	4085	0
501	20230623	125200	359528855	4085	4085	4085	4085	0
502	20230623	125100	359528855	4085	4085	4085	4085	0
503	20230623	125000	359528855	4085	4085	4085	4085	0
504	20230623	124900	359528855	4085	4085	4085	4085	0
505	20230623	124800	359528855	4085	4085	4085	4085	0
506	20230623	124700	359528855	4085	4085	4085	4085	0
507	20230623	124600	359528855	4085	4080	4085	4080	544
508	20230623	124500	357309270	4085	4085	4085	4085	5
509	20230623	124400	357288845	4085	4085	4085	4085	350
510	20230623	124300	355859095	4095	4095	4095	4095	0
511	20230623	124200	355859095	4095	4090	4095	4090	3
512	20230623	124100	355846820	4085	4085	4085	4085	0
513	20230623	124000	355846820	4085	4085	4085	4085	0
514	20230623	123900	355846820	4085	4085	4085	4085	0
515	20230623	123800	355846820	4085	4085	4085	4085	0
516	20230623	123700	355846820	4085	4085	4085	4085	0
517	20230623	123600	355846820	4085	4085	4085	4085	0
518	20230623	123500	355846820	4085	4085	4085	4085	0
519	20230623	123400	355846820	4085	4085	4085	4085	0
520	20230623	123300	355846820	4085	4085	4085	4085	0
521	20230623	123200	355846820	4085	4085	4085	4085	0
522	20230623	123100	355846820	4085	4085	4085	4085	30
523	20230623	123000	355724270	4095	4090	4095	4090	28
524	20230623	122900	355609615	4100	4100	4100	4100	0
525	20230623	122800	355609615	4100	4100	4100	4100	0
526	20230623	122700	355609615	4100	4100	4100	4100	0
527	20230623	122600	355609615	4100	4100	4100	4100	0
528	20230623	122500	355609615	4100	4100	4100	4100	0
529	20230623	122400	355609615	4100	4100	4100	4100	2
530	20230623	122300	355601415	4080	4080	4080	4080	0
531	20230623	122200	355601415	4080	4080	4080	4080	0
532	20230623	122100	355601415	4080	4080	4080	4080	12
533	20230623	122000	355552455	4100	4100	4100	4100	0
534	20230623	121900	355552455	4100	4100	4100	4100	0
535	20230623	121800	355552455	4100	4100	4100	4100	0
536	20230623	121700	355552455	4100	4100	4100	4100	0
537	20230623	121600	355552455	4100	4100	4100	4100	11
538	20230623	121500	355507355	4100	4100	4100	4100	0
539	20230623	121400	355507355	4100	4070	4100	4070	2144
540	20230623	121300	346738790	4070	4070	4070	4070	0
541	20230623	121200	346738790	4070	4070	4070	4070	0
542	20230623	121100	346738790	4070	4070	4070	4070	0
543	20230623	121000	346738790	4070	4070	4070	4070	0
544	20230623	120900	346738790	4070	4065	4070	4065	20
545	20230623	120800	346657465	4065	4065	4065	4065	0
546	20230623	120700	346657465	4065	4065	4065	4065	0
547	20230623	120600	346657465	4065	4065	4065	4065	0
548	20230623	120500	346657465	4065	4065	4065	4065	0
549	20230623	120400	346657465	4065	4065	4065	4065	10
550	20230623	120300	346616815	4065	4065	4065	4065	5
551	20230623	120200	346596490	4065	4060	4065	4060	11
552	20230623	120100	346551780	4055	4055	4055	4055	100
553	20230623	120000	346146280	4060	4060	4060	4060	0
554	20230623	115900	346146280	4060	4060	4060	4060	100
555	20230623	115800	345740280	4055	4055	4055	4055	0
556	20230623	115700	345740280	4055	4055	4055	4055	90
557	20230623	115600	345375330	4050	4050	4050	4050	357
558	20230623	115500	343929480	4045	4045	4045	4045	5
559	20230623	115400	343909255	4050	4050	4050	4050	0
560	20230623	115300	343909255	4050	4045	4050	4045	1593
561	20230623	115200	337459105	4035	4035	4035	4035	0
562	20230623	115100	337459105	4035	4035	4035	4035	0
563	20230623	115000	337459105	4035	4030	4035	4030	61
564	20230623	114900	337213250	4025	4025	4025	4025	0
565	20230623	114800	337213250	4025	4025	4025	4025	0
566	20230623	114700	337213250	4025	4025	4025	4025	0
567	20230623	114600	337213250	4025	4025	4025	4025	0
568	20230623	114500	337213250	4025	4025	4025	4025	56
569	20230623	114400	336987850	4035	4035	4035	4035	0
570	20230623	114300	336987850	4035	4035	4035	4035	0
571	20230623	114200	336987850	4035	4035	4035	4035	0
572	20230623	114100	336987850	4035	4035	4035	4035	1
573	20230623	114000	336983815	4015	4015	4015	4015	0
574	20230623	113900	336983815	4015	4015	4015	4015	122
575	20230623	113800	336493985	4015	4015	4015	4015	23
576	20230623	113700	336401640	4015	4015	4015	4015	0
577	20230623	113600	336401640	4015	4015	4015	4015	100
578	20230623	113500	336000140	4015	4015	4015	4015	0
579	20230623	113400	336000140	4015	4015	4015	4015	143
580	20230623	113300	335425995	4015	4015	4015	4015	0
581	20230623	113200	335425995	4015	4015	4015	4015	0
582	20230623	113100	335425995	4015	4015	4015	4015	0
583	20230623	113000	335425995	4015	4015	4015	4015	0
584	20230623	112900	335425995	4015	4015	4015	4015	0
585	20230623	112800	335425995	4015	4015	4015	4015	0
586	20230623	112700	335425995	4015	4015	4015	4015	0
587	20230623	112600	335425995	4015	4015	4015	4015	1
588	20230623	112500	335421980	4000	4000	4000	4000	176
589	20230623	112400	334717980	4000	4005	4005	4000	240
590	20230623	112300	333757610	4000	4000	4000	4000	0
591	20230623	112200	333757610	4000	4000	4000	4000	0
592	20230623	112100	333757610	4000	4000	4000	4000	0
593	20230623	112000	333757610	4000	4000	4000	4000	100
594	20230623	111900	333357610	4000	4000	4000	4000	0
595	20230623	111800	333357610	4000	4000	4000	4000	0
596	20230623	111700	333357610	4000	4010	4010	4000	1800
597	20230623	111600	326151180	4010	4015	4015	4010	546
598	20230623	111500	323961550	4015	4015	4015	4010	336
599	20230623	111400	322612540	4015	4015	4015	4015	0
600	20230623	111300	322612540	4015	4015	4015	4015	0
601	20230623	111200	322612540	4015	4015	4015	4015	0
602	20230623	111100	322612540	4015	4010	4015	4010	9
603	20230623	111000	322576445	4010	4010	4010	4010	7
604	20230623	110900	322548375	4020	4010	4020	4010	209
605	20230623	110800	321709310	4010	4010	4010	4010	0
606	20230623	110700	321709310	4010	4010	4010	4010	23
607	20230623	110600	321617080	4015	4015	4015	4015	0
608	20230623	110500	321617080	4015	4015	4015	4015	1
609	20230623	110400	321613065	4005	4015	4015	4005	2536
610	20230623	110300	311446070	4020	4020	4020	4020	981
611	20230623	110200	307502450	4025	4025	4025	4025	1
612	20230623	110100	307498425	4025	4010	4025	4010	235
613	20230623	110000	306553725	4010	4010	4010	4010	0
614	20230623	105900	306553725	4010	4005	4010	4005	301
615	20230623	105800	305346950	4005	4010	4010	4005	789
616	20230623	105700	302183085	4010	4010	4015	4005	489
617	20230623	105600	300224360	4000	4000	4000	4000	20
618	20230623	105500	300144360	4000	4000	4000	4000	0
619	20230623	105400	300144360	4000	4000	4000	4000	0
620	20230623	105300	300144360	4000	4000	4000	4000	0
621	20230623	105200	300144360	4000	4000	4000	4000	357
622	20230623	105100	298716360	4000	4000	4000	4000	121
623	20230623	105000	298232360	4025	4020	4025	4020	1000
624	20230623	104900	294207370	4000	4005	4005	4000	2223
625	20230623	104800	285304260	4025	4025	4025	4025	0
626	20230623	104700	285304260	4025	4025	4025	4025	0
627	20230623	104600	285304260	4025	4025	4025	4025	0
628	20230623	104500	285304260	4025	4025	4025	4025	51
629	20230623	104400	285098985	4020	4025	4025	4020	11
630	20230623	104300	285054760	4020	4030	4030	4020	1306
631	20230623	104200	279791830	4030	4030	4030	4030	82
632	20230623	104100	279461370	4030	4030	4030	4030	16
633	20230623	104000	279396890	4030	4030	4030	4030	99
634	20230623	103900	278997920	4030	4030	4030	4030	1
635	20230623	103800	278993890	4030	4035	4035	4030	14
636	20230623	103700	278937465	4035	4035	4035	4035	370
637	20230623	103600	277444515	4035	4035	4035	4035	0
638	20230623	103500	277444515	4035	4035	4035	4035	416
639	20230623	103400	275765955	4035	4025	4035	4025	1204
640	20230623	103300	270913185	4035	4035	4035	4035	0
641	20230623	103200	270913185	4035	4025	4035	4025	2784
642	20230623	103100	259692315	4030	4020	4030	4020	54
643	20230623	103000	259474915	4000	4010	4035	4000	3067
644	20230623	102900	247188960	4010	4015	4015	4010	480
645	20230623	102800	245261860	4015	4015	4015	4015	401
646	20230623	102700	243651845	4015	4025	4025	4015	520
647	20230623	102600	241563305	4020	4020	4020	4020	0
648	20230623	102500	241563305	4020	4020	4020	4020	0
649	20230623	102400	241563305	4020	4030	4030	4020	734
650	20230623	102300	238612390	4030	4030	4030	4030	0
651	20230623	102200	238612390	4030	4030	4030	4030	11
652	20230623	102100	238568060	4025	4020	4025	4020	950
653	20230623	102000	234748680	4020	4030	4030	4020	2921
654	20230623	101900	222988370	4035	4035	4035	4035	103
655	20230623	101800	222572765	4035	4035	4035	4035	189
656	20230623	101700	221810150	4035	4035	4035	4035	0
657	20230623	101600	221810150	4035	4035	4035	4035	182
658	20230623	101500	221075780	4035	4035	4035	4035	0
659	20230623	101400	221075780	4035	4030	4035	4030	9
660	20230623	101300	221039505	4035	4035	4035	4035	140
661	20230623	101200	220474605	4035	4045	4045	4035	6469
662	20230623	101100	194364515	4055	4055	4055	4055	10
663	20230623	101000	194323965	4050	4050	4050	4050	1
664	20230623	100900	194319915	4050	4050	4050	4050	0
665	20230623	100800	194319915	4050	4050	4050	4050	442
666	20230623	100700	192529815	4050	4050	4050	4050	0
667	20230623	100600	192529815	4050	4050	4050	4050	0
668	20230623	100500	192529815	4050	4050	4050	4050	0
669	20230623	100400	192529815	4050	4050	4050	4050	793
670	20230623	100300	189318165	4035	4045	4045	4035	2089
671	20230623	100200	180879050	4050	4050	4050	4050	527
672	20230623	100100	178744700	4050	4050	4050	4050	40
673	20230623	100000	178582700	4050	4055	4055	4050	1085
674	20230623	095900	174185945	4055	4060	4060	4055	667
675	20230623	095800	171478230	4060	4055	4060	4055	1017
676	20230623	095700	167349260	4060	4060	4060	4060	0
677	20230623	095600	167349260	4060	4060	4060	4060	0
678	20230623	095500	167349260	4060	4060	4060	4060	1490
679	20230623	095400	161299860	4060	4060	4060	4060	12
680	20230623	095300	161251140	4060	4060	4060	4060	1
681	20230623	095200	161247080	4030	4050	4050	4025	7750
682	20230623	095100	129957990	4060	4060	4060	4060	0
683	20230623	095000	129957990	4060	4060	4060	4060	111
684	20230623	094900	129507330	4050	4050	4050	4050	83
685	20230623	094800	129171180	4050	4045	4050	4045	269
686	20230623	094700	128082725	4050	4045	4050	4045	744
687	20230623	094600	125070325	4050	4050	4050	4050	757
688	20230623	094500	122004475	4050	4050	4050	4050	0
689	20230623	094400	122004475	4050	4040	4050	4040	111
690	20230623	094300	121555330	4035	4050	4050	4035	2537
691	20230623	094200	111301825	4050	4050	4050	4050	820
692	20230623	094100	107980825	4050	4050	4050	4050	839
693	20230623	094000	104582875	4050	4070	4070	4050	1028
694	20230623	093900	100414285	4070	4060	4080	4060	2676
695	20230623	093800	89514475	4025	4070	4080	3950	5008
696	20230623	093700	69323540	4080	4130	4130	4080	8771
697	20230623	093600	33289620	4140	4140	4145	4140	175
698	20230623	093500	32564525	4145	4145	4145	4145	10
699	20230623	093400	32523075	4125	4125	4125	4125	11
700	20230623	093300	32477700	4125	4125	4125	4125	1
701	20230623	093200	32473575	4125	4130	4130	4125	1362
702	20230623	093100	26854420	4130	4130	4130	4130	126
703	20230623	093000	26334040	4130	4130	4130	4130	0
704	20230623	092900	26334040	4130	4130	4130	4130	12
705	20230623	092800	26284480	4130	4130	4130	4130	0
706	20230623	092700	26284480	4130	4135	4135	4130	150
707	20230623	092600	25664830	4130	4130	4130	4130	123
708	20230623	092500	25156840	4135	4145	4145	4135	596
709	20230623	092400	22692370	4135	4140	4140	4135	357
710	20230623	092300	21214450	4150	4150	4150	4150	0
711	20230623	092200	21214450	4150	4150	4150	4150	53
712	20230623	092100	20994500	4150	4150	4150	4150	200
713	20230623	092000	20164500	4150	4150	4150	4145	581
714	20230623	091900	17753950	4155	4155	4155	4155	0
715	20230623	091800	17753950	4155	4155	4155	4155	0
716	20230623	091700	17753950	4155	4155	4155	4155	18
717	20230623	091600	17679160	4155	4155	4155	4155	228
718	20230623	091500	16731820	4155	4155	4155	4155	20
719	20230623	091400	16648720	4155	4155	4155	4155	0
720	20230623	091300	16648720	4155	4155	4155	4155	13
721	20230623	091200	16594705	4145	4145	4145	4145	330
722	20230623	091100	15226855	4145	4160	4160	4145	115
723	20230623	091000	14749435	4160	4160	4160	4160	2
724	20230623	090900	14741115	4145	4145	4145	4145	0
725	20230623	090800	14741115	4145	4150	4150	4145	999
726	20230623	090700	10597645	4145	4145	4145	4145	55
727	20230623	090600	10369670	4140	4140	4140	4140	0
728	20230623	090500	10369670	4140	4140	4140	4140	0
729	20230623	090400	10369670	4140	4140	4140	4140	13
730	20230623	090300	10315850	4140	4140	4140	4140	60
731	20230623	090200	10067450	4135	4135	4135	4135	0
732	20230623	090100	10067450	4135	4160	4160	4130	2098
733	20230623	090000	1370275	4165	4165	4165	4155	329