KissMeData/351320/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204400	419315825	4060	4060	4060	4060	1157
3	20230616	204300	419315825	4060	4060	4060	4060	0
4	20230616	204200	419315825	4060	4060	4060	4060	0
5	20230616	204100	419315825	4060	4060	4060	4060	0
6	20230616	204000	419315825	4060	4060	4060	4060	0
7	20230616	203900	419315825	4060	4060	4060	4060	0
8	20230616	203800	419315825	4060	4060	4060	4060	0
9	20230616	203700	419315825	4060	4060	4060	4060	0
10	20230616	203600	419315825	4060	4060	4060	4060	0
11	20230616	203500	419315825	4060	4060	4060	4060	0
12	20230616	203400	419315825	4060	4060	4060	4060	0
13	20230616	203300	419315825	4060	4060	4060	4060	0
14	20230616	203200	419315825	4060	4060	4060	4060	0
15	20230616	203100	419315825	4060	4060	4060	4060	0
16	20230616	203000	419315825	4060	4060	4060	4060	0
17	20230616	202900	419315825	4060	4060	4060	4060	0
18	20230616	202800	419315825	4060	4060	4060	4060	0
19	20230616	202700	419315825	4060	4060	4060	4060	0
20	20230616	202600	419315825	4060	4060	4060	4060	0
21	20230616	202500	419315825	4060	4060	4060	4060	0
22	20230616	202400	419315825	4060	4060	4060	4060	0
23	20230616	202300	419315825	4060	4060	4060	4060	0
24	20230616	202200	419315825	4060	4060	4060	4060	0
25	20230616	202100	419315825	4060	4060	4060	4060	0
26	20230616	202000	419315825	4060	4060	4060	4060	0
27	20230616	201900	419315825	4060	4060	4060	4060	0
28	20230616	201800	419315825	4060	4060	4060	4060	0
29	20230616	201700	419315825	4060	4060	4060	4060	0
30	20230616	201600	419315825	4060	4060	4060	4060	0
31	20230616	201500	419315825	4060	4060	4060	4060	0
32	20230616	201400	419315825	4060	4060	4060	4060	1157
33	20230616	201300	419315825	4060	4060	4060	4060	0
34	20230616	201200	419315825	4060	4060	4060	4060	0
35	20230616	201100	419315825	4060	4060	4060	4060	0
36	20230616	201000	419315825	4060	4060	4060	4060	0
37	20230616	200900	419315825	4060	4060	4060	4060	0
38	20230616	200800	419315825	4060	4060	4060	4060	0
39	20230616	200700	419315825	4060	4060	4060	4060	0
40	20230616	200600	419315825	4060	4060	4060	4060	0
41	20230616	200500	419315825	4060	4060	4060	4060	0
42	20230616	200400	419315825	4060	4060	4060	4060	0
43	20230616	200300	419315825	4060	4060	4060	4060	0
44	20230616	200200	419315825	4060	4060	4060	4060	0
45	20230616	200100	419315825	4060	4060	4060	4060	0
46	20230616	200000	419315825	4060	4060	4060	4060	0
47	20230616	195900	419315825	4060	4060	4060	4060	0
48	20230616	195800	419315825	4060	4060	4060	4060	0
49	20230616	195700	419315825	4060	4060	4060	4060	0
50	20230616	195600	419315825	4060	4060	4060	4060	0
51	20230616	195500	419315825	4060	4060	4060	4060	0
52	20230616	195400	419315825	4060	4060	4060	4060	0
53	20230616	195300	419315825	4060	4060	4060	4060	0
54	20230616	195200	419315825	4060	4060	4060	4060	0
55	20230616	195100	419315825	4060	4060	4060	4060	0
56	20230616	195000	419315825	4060	4060	4060	4060	0
57	20230616	194900	419315825	4060	4060	4060	4060	0
58	20230616	194800	419315825	4060	4060	4060	4060	0
59	20230616	194700	419315825	4060	4060	4060	4060	0
60	20230616	194600	419315825	4060	4060	4060	4060	0
61	20230616	194500	419315825	4060	4060	4060	4060	0
62	20230616	194400	419315825	4060	4060	4060	4060	1157
63	20230616	194300	419315825	4060	4060	4060	4060	0
64	20230616	194200	419315825	4060	4060	4060	4060	0
65	20230616	194100	419315825	4060	4060	4060	4060	0
66	20230616	194000	419315825	4060	4060	4060	4060	0
67	20230616	193900	419315825	4060	4060	4060	4060	0
68	20230616	193800	419315825	4060	4060	4060	4060	0
69	20230616	193700	419315825	4060	4060	4060	4060	0
70	20230616	193600	419315825	4060	4060	4060	4060	0
71	20230616	193500	419315825	4060	4060	4060	4060	0
72	20230616	193400	419315825	4060	4060	4060	4060	0
73	20230616	193300	419315825	4060	4060	4060	4060	0
74	20230616	193200	419315825	4060	4060	4060	4060	0
75	20230616	193100	419315825	4060	4060	4060	4060	0
76	20230616	193000	419315825	4060	4060	4060	4060	0
77	20230616	192900	419315825	4060	4060	4060	4060	0
78	20230616	192800	419315825	4060	4060	4060	4060	0
79	20230616	192700	419315825	4060	4060	4060	4060	0
80	20230616	192600	419315825	4060	4060	4060	4060	0
81	20230616	192500	419315825	4060	4060	4060	4060	0
82	20230616	192400	419315825	4060	4060	4060	4060	0
83	20230616	192300	419315825	4060	4060	4060	4060	0
84	20230616	192200	419315825	4060	4060	4060	4060	0
85	20230616	192100	419315825	4060	4060	4060	4060	0
86	20230616	192000	419315825	4060	4060	4060	4060	0
87	20230616	191900	419315825	4060	4060	4060	4060	0
88	20230616	191800	419315825	4060	4060	4060	4060	0
89	20230616	191700	419315825	4060	4060	4060	4060	0
90	20230616	191600	419315825	4060	4060	4060	4060	0
91	20230616	191500	419315825	4060	4060	4060	4060	0
92	20230616	191400	419315825	4060	4060	4060	4060	1157
93	20230616	191300	419315825	4060	4060	4060	4060	0
94	20230616	191200	419315825	4060	4060	4060	4060	0
95	20230616	191100	419315825	4060	4060	4060	4060	0
96	20230616	191000	419315825	4060	4060	4060	4060	0
97	20230616	190900	419315825	4060	4060	4060	4060	0
98	20230616	190800	419315825	4060	4060	4060	4060	0
99	20230616	190700	419315825	4060	4060	4060	4060	0
100	20230616	190600	419315825	4060	4060	4060	4060	0
101	20230616	190500	419315825	4060	4060	4060	4060	0
102	20230616	190400	419315825	4060	4060	4060	4060	0
103	20230616	190300	419315825	4060	4060	4060	4060	0
104	20230616	190200	419315825	4060	4060	4060	4060	0
105	20230616	190100	419315825	4060	4060	4060	4060	0
106	20230616	190000	419315825	4060	4060	4060	4060	0
107	20230616	185900	419315825	4060	4060	4060	4060	0
108	20230616	185800	419315825	4060	4060	4060	4060	0
109	20230616	185700	419315825	4060	4060	4060	4060	0
110	20230616	185600	419315825	4060	4060	4060	4060	0
111	20230616	185500	419315825	4060	4060	4060	4060	0
112	20230616	185400	419315825	4060	4060	4060	4060	0
113	20230616	185300	419315825	4060	4060	4060	4060	0
114	20230616	185200	419315825	4060	4060	4060	4060	0
115	20230616	185100	419315825	4060	4060	4060	4060	0
116	20230616	185000	419315825	4060	4060	4060	4060	0
117	20230616	184900	419315825	4060	4060	4060	4060	0
118	20230616	184800	419315825	4060	4060	4060	4060	0
119	20230616	184700	419315825	4060	4060	4060	4060	0
120	20230616	184600	419315825	4060	4060	4060	4060	0
121	20230616	184500	419315825	4060	4060	4060	4060	0
122	20230616	184400	419315825	4060	4060	4060	4060	1157
123	20230616	184300	419315825	4060	4060	4060	4060	0
124	20230616	184200	419315825	4060	4060	4060	4060	0
125	20230616	184100	419315825	4060	4060	4060	4060	0
126	20230616	184000	419315825	4060	4060	4060	4060	0
127	20230616	183900	419315825	4060	4060	4060	4060	0
128	20230616	183800	419315825	4060	4060	4060	4060	0
129	20230616	183700	419315825	4060	4060	4060	4060	0
130	20230616	183600	419315825	4060	4060	4060	4060	0
131	20230616	183500	419315825	4060	4060	4060	4060	0
132	20230616	183400	419315825	4060	4060	4060	4060	0
133	20230616	183300	419315825	4060	4060	4060	4060	0
134	20230616	183200	419315825	4060	4060	4060	4060	0
135	20230616	183100	419315825	4060	4060	4060	4060	0
136	20230616	183000	419315825	4060	4060	4060	4060	0
137	20230616	182900	419315825	4060	4060	4060	4060	0
138	20230616	182800	419315825	4060	4060	4060	4060	0
139	20230616	182700	419315825	4060	4060	4060	4060	0
140	20230616	182600	419315825	4060	4060	4060	4060	0
141	20230616	182500	419315825	4060	4060	4060	4060	0
142	20230616	182400	419315825	4060	4060	4060	4060	0
143	20230616	182300	419315825	4060	4060	4060	4060	0
144	20230616	182200	419315825	4060	4060	4060	4060	0
145	20230616	182100	419315825	4060	4060	4060	4060	0
146	20230616	182000	419315825	4060	4060	4060	4060	0
147	20230616	181900	419315825	4060	4060	4060	4060	0
148	20230616	181800	419315825	4060	4060	4060	4060	0
149	20230616	181700	419315825	4060	4060	4060	4060	0
150	20230616	181600	419315825	4060	4060	4060	4060	0
151	20230616	181500	419315825	4060	4060	4060	4060	0
152	20230616	181400	419315825	4060	4060	4060	4060	1157
153	20230616	181300	419315825	4060	4060	4060	4060	0
154	20230616	181200	419315825	4060	4060	4060	4060	0
155	20230616	181100	419315825	4060	4060	4060	4060	0
156	20230616	181000	419315825	4060	4060	4060	4060	0
157	20230616	180900	419315825	4060	4060	4060	4060	0
158	20230616	180800	419315825	4060	4060	4060	4060	0
159	20230616	180700	419315825	4060	4060	4060	4060	0
160	20230616	180600	419315825	4060	4060	4060	4060	0
161	20230616	180500	419315825	4060	4060	4060	4060	0
162	20230616	180400	419315825	4060	4060	4060	4060	0
163	20230616	180300	419315825	4060	4060	4060	4060	0
164	20230616	180200	419315825	4060	4060	4060	4060	0
165	20230616	180100	419315825	4060	4060	4060	4060	0
166	20230616	180000	419315825	4060	4060	4060	4060	0
167	20230616	175900	419315825	4060	4060	4060	4060	0
168	20230616	175800	419315825	4060	4060	4060	4060	0
169	20230616	175700	419315825	4060	4060	4060	4060	0
170	20230616	175600	419315825	4060	4060	4060	4060	0
171	20230616	175500	419315825	4060	4060	4060	4060	0
172	20230616	175400	419315825	4060	4060	4060	4060	0
173	20230616	175300	419315825	4060	4060	4060	4060	0
174	20230616	175200	419315825	4060	4060	4060	4060	0
175	20230616	175100	419315825	4060	4060	4060	4060	0
176	20230616	175000	419315825	4060	4060	4060	4060	0
177	20230616	174900	419315825	4060	4060	4060	4060	0
178	20230616	174800	419315825	4060	4060	4060	4060	0
179	20230616	174700	419315825	4060	4060	4060	4060	0
180	20230616	174600	419315825	4060	4060	4060	4060	0
181	20230616	174500	419315825	4060	4060	4060	4060	0
182	20230616	174400	419315825	4060	4060	4060	4060	1157
183	20230616	174300	419315825	4060	4060	4060	4060	0
184	20230616	174200	419315825	4060	4060	4060	4060	0
185	20230616	174100	419315825	4060	4060	4060	4060	0
186	20230616	174000	419315825	4060	4060	4060	4060	0
187	20230616	173900	419315825	4060	4060	4060	4060	0
188	20230616	173800	419315825	4060	4060	4060	4060	0
189	20230616	173700	419315825	4060	4060	4060	4060	0
190	20230616	173600	419315825	4060	4060	4060	4060	0
191	20230616	173500	419315825	4060	4060	4060	4060	0
192	20230616	173400	419315825	4060	4060	4060	4060	0
193	20230616	173300	419315825	4060	4060	4060	4060	0
194	20230616	173200	419315825	4060	4060	4060	4060	0
195	20230616	173100	419315825	4060	4060	4060	4060	0
196	20230616	173000	419315825	4060	4060	4060	4060	0
197	20230616	172900	419315825	4060	4060	4060	4060	0
198	20230616	172800	419315825	4060	4060	4060	4060	0
199	20230616	172700	419315825	4060	4060	4060	4060	0
200	20230616	172600	419315825	4060	4060	4060	4060	0
201	20230616	172500	419315825	4060	4060	4060	4060	0
202	20230616	172400	419315825	4060	4060	4060	4060	0
203	20230616	172300	419315825	4060	4060	4060	4060	0
204	20230616	172200	419315825	4060	4060	4060	4060	0
205	20230616	172100	419315825	4060	4060	4060	4060	0
206	20230616	172000	419315825	4060	4060	4060	4060	0
207	20230616	171900	419315825	4060	4060	4060	4060	0
208	20230616	171800	419315825	4060	4060	4060	4060	0
209	20230616	171700	419315825	4060	4060	4060	4060	0
210	20230616	171600	419315825	4060	4060	4060	4060	0
211	20230616	171500	419315825	4060	4060	4060	4060	0
212	20230616	171400	419315825	4060	4060	4060	4060	1157
213	20230616	171300	419315825	4060	4060	4060	4060	0
214	20230616	171200	419315825	4060	4060	4060	4060	0
215	20230616	171100	419315825	4060	4060	4060	4060	0
216	20230616	171000	419315825	4060	4060	4060	4060	0
217	20230616	170900	419315825	4060	4060	4060	4060	0
218	20230616	170800	419315825	4060	4060	4060	4060	0
219	20230616	170700	419315825	4060	4060	4060	4060	0
220	20230616	170600	419315825	4060	4060	4060	4060	0
221	20230616	170500	419315825	4060	4060	4060	4060	0
222	20230616	170400	419315825	4060	4060	4060	4060	0
223	20230616	170300	419315825	4060	4060	4060	4060	0
224	20230616	170200	419315825	4060	4060	4060	4060	0
225	20230616	170100	419315825	4060	4060	4060	4060	0
226	20230616	170000	419315825	4060	4060	4060	4060	0
227	20230616	165900	419315825	4060	4060	4060	4060	0
228	20230616	165800	419315825	4060	4060	4060	4060	0
229	20230616	165700	419315825	4060	4060	4060	4060	0
230	20230616	165600	419315825	4060	4060	4060	4060	0
231	20230616	165500	419315825	4060	4060	4060	4060	0
232	20230616	165400	419315825	4060	4060	4060	4060	0
233	20230616	165300	419315825	4060	4060	4060	4060	0
234	20230616	165200	419315825	4060	4060	4060	4060	0
235	20230616	165100	419315825	4060	4060	4060	4060	0
236	20230616	165000	419315825	4060	4060	4060	4060	0
237	20230616	164900	419315825	4060	4060	4060	4060	0
238	20230616	164800	419315825	4060	4060	4060	4060	0
239	20230616	164700	419315825	4060	4060	4060	4060	0
240	20230616	164600	419315825	4060	4060	4060	4060	0
241	20230616	164500	419315825	4060	4060	4060	4060	0
242	20230616	164400	419315825	4060	4060	4060	4060	1157
243	20230616	164300	419315825	4060	4060	4060	4060	0
244	20230616	164200	419315825	4060	4060	4060	4060	0
245	20230616	164100	419315825	4060	4060	4060	4060	0
246	20230616	164000	419315825	4060	4060	4060	4060	0
247	20230616	163900	419315825	4060	4060	4060	4060	0
248	20230616	163800	419315825	4060	4060	4060	4060	0
249	20230616	163700	419315825	4060	4060	4060	4060	0
250	20230616	163600	419315825	4060	4060	4060	4060	0
251	20230616	163500	419315825	4060	4060	4060	4060	0
252	20230616	163400	419315825	4060	4060	4060	4060	0
253	20230616	163300	419315825	4060	4060	4060	4060	0
254	20230616	163200	419315825	4060	4060	4060	4060	0
255	20230616	163100	419315825	4060	4060	4060	4060	0
256	20230616	163000	419315825	4060	4060	4060	4060	0
257	20230616	162900	419315825	4060	4060	4060	4060	0
258	20230616	162800	419315825	4060	4060	4060	4060	0
259	20230616	162700	419315825	4060	4060	4060	4060	0
260	20230616	162600	419315825	4060	4060	4060	4060	0
261	20230616	162500	419315825	4060	4060	4060	4060	0
262	20230616	162400	419315825	4060	4060	4060	4060	0
263	20230616	162300	419315825	4060	4060	4060	4060	0
264	20230616	162200	419315825	4060	4060	4060	4060	0
265	20230616	162100	419315825	4060	4060	4060	4060	0
266	20230616	162000	419315825	4060	4060	4060	4060	0
267	20230616	161900	419315825	4060	4060	4060	4060	0
268	20230616	161800	419315825	4060	4060	4060	4060	0
269	20230616	161700	419315825	4060	4060	4060	4060	0
270	20230616	161600	419315825	4060	4060	4060	4060	0
271	20230616	161500	419315825	4060	4060	4060	4060	0
272	20230616	161400	419315825	4060	4060	4060	4060	1157
273	20230616	161300	419315825	4060	4060	4060	4060	0
274	20230616	161200	419315825	4060	4060	4060	4060	0
275	20230616	161100	419315825	4060	4060	4060	4060	0
276	20230616	161000	419315825	4060	4060	4060	4060	0
277	20230616	160900	419315825	4060	4060	4060	4060	0
278	20230616	160800	419315825	4060	4060	4060	4060	0
279	20230616	160700	419315825	4060	4060	4060	4060	0
280	20230616	160600	419315825	4060	4060	4060	4060	0
281	20230616	160500	419315825	4060	4060	4060	4060	0
282	20230616	160400	419315825	4060	4060	4060	4060	0
283	20230616	160300	419315825	4060	4060	4060	4060	0
284	20230616	160200	419315825	4060	4060	4060	4060	0
285	20230616	160100	419315825	4060	4060	4060	4060	0
286	20230616	160000	419315825	4060	4060	4060	4060	0
287	20230616	155900	419315825	4060	4060	4060	4060	0
288	20230616	155800	419315825	4060	4060	4060	4060	0
289	20230616	155700	419315825	4060	4060	4060	4060	0
290	20230616	155600	419315825	4060	4060	4060	4060	0
291	20230616	155500	419315825	4060	4060	4060	4060	0
292	20230616	155400	419315825	4060	4060	4060	4060	0
293	20230616	155300	419315825	4060	4060	4060	4060	0
294	20230616	155200	419315825	4060	4060	4060	4060	0
295	20230616	155100	419315825	4060	4060	4060	4060	0
296	20230616	155000	419315825	4060	4060	4060	4060	0
297	20230616	154900	419315825	4060	4060	4060	4060	0
298	20230616	154800	419315825	4060	4060	4060	4060	0
299	20230616	154700	419315825	4060	4060	4060	4060	0
300	20230616	154600	419315825	4060	4060	4060	4060	0
301	20230616	154500	419315825	4060	4060	4060	4060	0
302	20230616	154400	419315825	4060	4060	4060	4060	1157
303	20230616	154300	419315825	4060	4060	4060	4060	0
304	20230616	154200	419315825	4060	4060	4060	4060	0
305	20230616	154100	419315825	4060	4060	4060	4060	0
306	20230616	154000	419315825	4060	4060	4060	4060	0
307	20230616	153900	419315825	4060	4060	4060	4060	0
308	20230616	153800	419315825	4060	4060	4060	4060	0
309	20230616	153700	419315825	4060	4060	4060	4060	0
310	20230616	153600	419315825	4060	4060	4060	4060	0
311	20230616	153500	419315825	4060	4060	4060	4060	0
312	20230616	153400	419315825	4060	4060	4060	4060	0
313	20230616	153300	419315825	4060	4060	4060	4060	0
314	20230616	153200	419315825	4060	4060	4060	4060	0
315	20230616	153100	419315825	4060	4060	4060	4060	0
316	20230616	153000	419315825	4060	4060	4060	4060	1157
317	20230616	152900	414618405	4075	4075	4075	4075	0
318	20230616	152800	414618405	4075	4075	4075	4075	0
319	20230616	152700	414618405	4075	4075	4075	4075	0
320	20230616	152600	414618405	4075	4075	4075	4075	0
321	20230616	152500	414618405	4075	4075	4075	4075	0
322	20230616	152400	414618405	4075	4075	4075	4075	0
323	20230616	152300	414618405	4075	4075	4075	4075	0
324	20230616	152200	414618405	4075	4075	4075	4075	0
325	20230616	152100	414618405	4075	4075	4075	4075	0
326	20230616	152000	414618405	4075	4075	4075	4075	0
327	20230616	151900	414618405	4075	4080	4080	4075	922
328	20230616	151800	410861005	4080	4075	4085	4075	155
329	20230616	151700	410228560	4080	4080	4085	4070	33
330	20230616	151600	410093945	4075	4070	4075	4070	853
331	20230616	151500	406617975	4050	4050	4050	4050	27
332	20230616	151400	406508625	4050	4050	4050	4050	19
333	20230616	151300	406431675	4050	4050	4050	4050	0
334	20230616	151200	406431675	4050	4050	4050	4050	1
335	20230616	151100	406427625	4030	4030	4030	4030	0
336	20230616	151000	406427625	4030	4030	4030	4030	0
337	20230616	150900	406427625	4030	4060	4060	4030	1136
338	20230616	150800	401832560	4065	4065	4065	4065	0
339	20230616	150700	401832560	4065	4065	4065	4065	0
340	20230616	150600	401832560	4065	4065	4065	4065	0
341	20230616	150500	401832560	4065	4065	4065	4065	0
342	20230616	150400	401832560	4065	4070	4070	4065	345
343	20230616	150300	400428435	4085	4085	4085	4085	0
344	20230616	150200	400428435	4085	4085	4085	4085	1
345	20230616	150100	400424350	4070	4070	4070	4070	0
346	20230616	150000	400424350	4070	4070	4070	4070	0
347	20230616	145900	400424350	4070	4070	4070	4070	215
348	20230616	145800	399549300	4070	4070	4070	4070	0
349	20230616	145700	399549300	4070	4070	4070	4070	0
350	20230616	145600	399549300	4070	4065	4070	4065	13
351	20230616	145500	399496450	4050	4065	4065	4050	300
352	20230616	145400	398279920	4070	4070	4070	4070	0
353	20230616	145300	398279920	4070	4070	4070	4070	0
354	20230616	145200	398279920	4070	4070	4070	4070	0
355	20230616	145100	398279920	4070	4070	4070	4070	2
356	20230616	145000	398271780	4070	4070	4070	4070	2
357	20230616	144900	398263640	4070	4070	4070	4070	5
358	20230616	144800	398243290	4070	4070	4070	4065	342
359	20230616	144700	396851465	4070	4085	4095	4070	712
360	20230616	144600	393952945	4085	4090	4095	4085	277
361	20230616	144500	392820740	4095	4095	4095	4095	0
362	20230616	144400	392820740	4095	4095	4095	4095	0
363	20230616	144300	392820740	4095	4095	4095	4095	0
364	20230616	144200	392820740	4095	4095	4095	4095	0
365	20230616	144100	392820740	4095	4095	4095	4095	0
366	20230616	144000	392820740	4095	4095	4095	4095	0
367	20230616	143900	392820740	4095	4095	4095	4095	0
368	20230616	143800	392820740	4095	4095	4095	4095	0
369	20230616	143700	392820740	4095	4095	4095	4095	912
370	20230616	143600	389086100	4095	4085	4095	4085	2
371	20230616	143500	389077920	4100	4095	4100	4095	11
372	20230616	143400	389032855	4100	4080	4100	4080	203
373	20230616	143300	388204490	4085	4080	4085	4080	4
374	20230616	143200	388188165	4080	4080	4080	4080	31
375	20230616	143100	388061685	4085	4085	4085	4085	0
376	20230616	143000	388061685	4085	4080	4085	4080	6
377	20230616	142900	388037200	4080	4080	4080	4080	8
378	20230616	142800	388004560	4085	4080	4085	4070	143
379	20230616	142700	387422455	4085	4095	4100	4070	90
380	20230616	142600	387055640	4100	4095	4100	4095	31
381	20230616	142500	386928680	4100	4100	4100	4095	768
382	20230616	142400	383779995	4100	4100	4100	4100	0
383	20230616	142300	383779995	4100	4100	4100	4100	0
384	20230616	142200	383779995	4100	4100	4100	4100	0
385	20230616	142100	383779995	4100	4100	4100	4100	0
386	20230616	142000	383779995	4100	4100	4100	4100	0
387	20230616	141900	383779995	4100	4085	4100	4070	1002
388	20230616	141800	379697495	4100	4100	4100	4100	0
389	20230616	141700	379697495	4100	4100	4100	4100	0
390	20230616	141600	379697495	4100	4085	4100	4085	6
391	20230616	141500	379672970	4100	4100	4100	4100	13
392	20230616	141400	379619670	4100	4100	4100	4100	4
393	20230616	141300	379603270	4085	4085	4085	4085	15
394	20230616	141200	379541995	4100	4100	4100	4100	0
395	20230616	141100	379541995	4100	4100	4100	4100	1
396	20230616	141000	379537895	4100	4100	4100	4100	0
397	20230616	140900	379537895	4100	4100	4100	4100	16
398	20230616	140800	379472295	4105	4100	4105	4100	104
399	20230616	140700	379045890	4110	4105	4115	4100	2802
400	20230616	140600	367556370	4115	4115	4115	4115	362
401	20230616	140500	366066740	4115	4095	4120	4095	9569
402	20230616	140400	326827050	4090	4090	4090	4090	712
403	20230616	140300	323914970	4090	4085	4090	4085	260
404	20230616	140200	322852865	4085	4085	4085	4085	20
405	20230616	140100	322771165	4085	4080	4085	4070	3919
406	20230616	140000	306811640	4080	4080	4080	4080	300
407	20230616	135900	305587640	4080	4080	4080	4080	150
408	20230616	135800	304975640	4080	4075	4080	4070	4566
409	20230616	135700	286376960	4080	4075	4080	4075	14
410	20230616	135600	286319875	4080	4060	4080	4060	186
411	20230616	135500	285562035	4045	4045	4045	4045	0
412	20230616	135400	285562035	4045	4045	4045	4045	100
413	20230616	135300	285157535	4045	4045	4045	4045	0
414	20230616	135200	285157535	4045	4050	4050	4045	500
415	20230616	135100	283132895	4050	4050	4050	4050	0
416	20230616	135000	283132895	4050	4050	4050	4050	0
417	20230616	134900	283132895	4050	4050	4050	4050	3
418	20230616	134800	283120745	4050	4050	4050	4050	0
419	20230616	134700	283120745	4050	4050	4050	4050	31
420	20230616	134600	282995195	4050	4050	4050	4050	50
421	20230616	134500	282792695	4075	4050	4075	4050	501
422	20230616	134400	280752590	4050	4050	4050	4050	41
423	20230616	134300	280586540	4060	4060	4060	4060	0
424	20230616	134200	280586540	4060	4050	4060	4050	14
425	20230616	134100	280529735	4050	4055	4055	4050	41
426	20230616	134000	280363660	4055	4050	4055	4050	50
427	20230616	133900	280161135	4055	4050	4055	4050	106
428	20230616	133800	279731820	4055	4055	4055	4055	0
429	20230616	133700	279731820	4055	4055	4055	4055	3
430	20230616	133600	279719655	4050	4050	4050	4050	0
431	20230616	133500	279719655	4050	4050	4050	4050	100
432	20230616	133400	279314655	4050	4055	4055	4050	1397
433	20230616	133300	273655720	4060	4060	4060	4060	0
434	20230616	133200	273655720	4060	4060	4060	4060	0
435	20230616	133100	273655720	4060	4060	4060	4060	0
436	20230616	133000	273655720	4060	4060	4060	4060	0
437	20230616	132900	273655720	4060	4060	4060	4060	0
438	20230616	132800	273655720	4060	4060	4060	4060	0
439	20230616	132700	273655720	4060	4060	4060	4060	0
440	20230616	132600	273655720	4060	4060	4060	4060	4
441	20230616	132500	273639480	4055	4055	4055	4055	0
442	20230616	132400	273639480	4055	4055	4055	4055	100
443	20230616	132300	273233980	4060	4060	4060	4060	0
444	20230616	132200	273233980	4060	4060	4060	4060	0
445	20230616	132100	273233980	4060	4060	4060	4060	0
446	20230616	132000	273233980	4060	4060	4060	4060	0
447	20230616	131900	273233980	4060	4060	4060	4060	99
448	20230616	131800	272832040	4060	4060	4060	4060	1200
449	20230616	131700	267960040	4065	4065	4065	4065	0
450	20230616	131600	267960040	4065	4065	4065	4065	1109
451	20230616	131500	263451955	4070	4070	4070	4070	222
452	20230616	131400	262548415	4075	4075	4075	4075	0
453	20230616	131300	262548415	4075	4075	4075	4075	0
454	20230616	131200	262548415	4075	4075	4075	4075	0
455	20230616	131100	262548415	4075	4075	4075	4075	0
456	20230616	131000	262548415	4075	4075	4075	4075	0
457	20230616	130900	262548415	4075	4075	4075	4075	0
458	20230616	130800	262548415	4075	4075	4075	4075	0
459	20230616	130700	262548415	4075	4075	4075	4075	110
460	20230616	130600	262100165	4080	4080	4080	4080	0
461	20230616	130500	262100165	4080	4080	4080	4080	0
462	20230616	130400	262100165	4080	4080	4080	4080	0
463	20230616	130300	262100165	4080	4080	4080	4080	0
464	20230616	130200	262100165	4080	4080	4080	4080	3
465	20230616	130100	262087925	4080	4080	4080	4080	0
466	20230616	130000	262087925	4080	4075	4080	4075	800
467	20230616	125900	258824585	4075	4075	4075	4075	1098
468	20230616	125800	254350235	4080	4075	4080	4075	135
469	20230616	125700	253799445	4075	4075	4075	4075	66
470	20230616	125600	253530495	4080	4080	4080	4080	0
471	20230616	125500	253530495	4080	4080	4080	4080	0
472	20230616	125400	253530495	4080	4080	4080	4080	0
473	20230616	125300	253530495	4080	4080	4080	4080	0
474	20230616	125200	253530495	4080	4080	4080	4080	7
475	20230616	125100	253501935	4080	4080	4080	4080	0
476	20230616	125000	253501935	4080	4080	4080	4080	801
477	20230616	124900	250233855	4065	4065	4065	4065	0
478	20230616	124800	250233855	4065	4065	4065	4065	0
479	20230616	124700	250233855	4065	4065	4065	4065	0
480	20230616	124600	250233855	4065	4065	4065	4065	0
481	20230616	124500	250233855	4065	4075	4075	4065	66
482	20230616	124400	249965165	4080	4080	4080	4080	1
483	20230616	124300	249961085	4075	4075	4075	4075	0
484	20230616	124200	249961085	4075	4075	4075	4075	0
485	20230616	124100	249961085	4075	4075	4075	4075	1
486	20230616	124000	249957010	4075	4075	4075	4075	0
487	20230616	123900	249957010	4075	4075	4075	4075	30
488	20230616	123800	249834760	4075	4075	4075	4075	125
489	20230616	123700	249325385	4075	4075	4075	4075	0
490	20230616	123600	249325385	4075	4080	4080	4075	40
491	20230616	123500	249162285	4080	4080	4080	4080	838
492	20230616	123400	245743245	4085	4085	4085	4085	666
493	20230616	123300	243022635	4085	4080	4085	4080	1668
494	20230616	123200	236209145	4080	4080	4080	4080	500
495	20230616	123100	234169145	4080	4080	4080	4080	0
496	20230616	123000	234169145	4080	4070	4080	4070	800
497	20230616	122900	230912145	4080	4080	4080	4080	100
498	20230616	122800	230504145	4080	4060	4080	4060	688
499	20230616	122700	227705885	4060	4060	4060	4060	626
500	20230616	122600	225164325	4060	4060	4060	4060	150
501	20230616	122500	224555325	4060	4060	4060	4060	0
502	20230616	122400	224555325	4060	4060	4060	4060	350
503	20230616	122300	223134325	4050	4050	4050	4050	559
504	20230616	122200	220870375	4050	4050	4050	4050	0
505	20230616	122100	220870375	4050	4060	4060	4050	3207
506	20230616	122000	207878525	4050	4050	4050	4050	0
507	20230616	121900	207878525	4050	4050	4050	4050	0
508	20230616	121800	207878525	4050	4055	4055	4050	2000
509	20230616	121700	199778140	4055	4055	4055	4055	0
510	20230616	121600	199778140	4055	4055	4055	4055	0
511	20230616	121500	199778140	4055	4055	4055	4055	240
512	20230616	121400	198804940	4055	4055	4055	4055	587
513	20230616	121300	196424655	4055	4060	4060	4055	105
514	20230616	121200	195998855	4070	4070	4070	4070	0
515	20230616	121100	195998855	4070	4070	4070	4070	0
516	20230616	121000	195998855	4070	4070	4070	4070	0
517	20230616	120900	195998855	4070	4070	4070	4070	5
518	20230616	120800	195978505	4070	4070	4070	4070	245
519	20230616	120700	194981355	4070	4070	4070	4070	100
520	20230616	120600	194574355	4060	4060	4060	4060	0
521	20230616	120500	194574355	4060	4060	4060	4060	460
522	20230616	120400	192706755	4065	4065	4065	4065	0
523	20230616	120300	192706755	4065	4065	4065	4065	0
524	20230616	120200	192706755	4065	4065	4065	4065	91
525	20230616	120100	192336840	4070	4070	4070	4070	0
526	20230616	120000	192336840	4070	4065	4070	4065	172
527	20230616	115900	191637620	4070	4070	4070	4070	8
528	20230616	115800	191605060	4070	4070	4070	4070	0
529	20230616	115700	191605060	4070	4070	4070	4070	0
530	20230616	115600	191605060	4070	4070	4070	4070	140
531	20230616	115500	191035260	4070	4070	4070	4070	0
532	20230616	115400	191035260	4070	4080	4080	4070	937
533	20230616	115300	187217080	4075	4080	4080	4075	453
534	20230616	115200	185368855	4085	4085	4085	4085	244
535	20230616	115100	184372115	4090	4090	4090	4090	0
536	20230616	115000	184372115	4090	4095	4095	4090	324
537	20230616	114900	183046335	4090	4085	4095	4085	465
538	20230616	114800	181144205	4080	4075	4080	4075	669
539	20230616	114700	178417125	4075	4070	4075	4070	1500
540	20230616	114600	172307575	4060	4065	4065	4060	650
541	20230616	114500	169667875	4070	4070	4070	4070	0
542	20230616	114400	169667875	4070	4065	4070	4065	84
543	20230616	114300	169326365	4060	4050	4060	4050	1518
544	20230616	114200	163168615	4050	4050	4050	4050	0
545	20230616	114100	163168615	4050	4050	4050	4050	0
546	20230616	114000	163168615	4050	4050	4050	4050	0
547	20230616	113900	163168615	4050	4050	4050	4050	0
548	20230616	113800	163168615	4050	4050	4050	4050	0
549	20230616	113700	163168615	4050	4050	4050	4050	0
550	20230616	113600	163168615	4050	4050	4050	4050	0
551	20230616	113500	163168615	4050	4050	4050	4050	0
552	20230616	113400	163168615	4050	4050	4050	4050	0
553	20230616	113300	163168615	4050	4050	4050	4050	0
554	20230616	113200	163168615	4050	4040	4050	4040	361
555	20230616	113100	161710075	4040	4040	4040	4040	0
556	20230616	113000	161710075	4040	4040	4040	4040	120
557	20230616	112900	161225275	4040	4040	4040	4040	0
558	20230616	112800	161225275	4040	4040	4040	4040	0
559	20230616	112700	161225275	4040	4040	4040	4040	0
560	20230616	112600	161225275	4040	4040	4040	4040	9
561	20230616	112500	161188915	4040	4040	4040	4040	0
562	20230616	112400	161188915	4040	4040	4040	4040	0
563	20230616	112300	161188915	4040	4040	4040	4040	0
564	20230616	112200	161188915	4040	4040	4040	4040	0
565	20230616	112100	161188915	4040	4040	4040	4040	0
566	20230616	112000	161188915	4040	4040	4040	4040	0
567	20230616	111900	161188915	4040	4040	4040	4040	0
568	20230616	111800	161188915	4040	4040	4040	4040	0
569	20230616	111700	161188915	4040	4040	4040	4040	0
570	20230616	111600	161188915	4040	4040	4040	4040	0
571	20230616	111500	161188915	4040	4040	4040	4040	0
572	20230616	111400	161188915	4040	4040	4040	4040	0
573	20230616	111300	161188915	4040	4040	4040	4040	0
574	20230616	111200	161188915	4040	4040	4040	4040	1
575	20230616	111100	161184875	4040	4040	4040	4040	0
576	20230616	111000	161184875	4040	4040	4040	4040	0
577	20230616	110900	161184875	4040	4040	4040	4040	400
578	20230616	110800	159568875	4040	4040	4040	4040	1
579	20230616	110700	159564835	4035	4035	4035	4035	1
580	20230616	110600	159560800	4040	4040	4040	4040	0
581	20230616	110500	159560800	4040	4040	4040	4040	27
582	20230616	110400	159451720	4040	4040	4040	4040	26
583	20230616	110300	159346680	4040	4040	4040	4040	0
584	20230616	110200	159346680	4040	4040	4040	4040	0
585	20230616	110100	159346680	4040	4040	4040	4040	0
586	20230616	110000	159346680	4040	4040	4040	4040	0
587	20230616	105900	159346680	4040	4040	4040	4040	1003
588	20230616	105800	155294560	4060	4060	4060	4060	0
589	20230616	105700	155294560	4060	4060	4060	4060	0
590	20230616	105600	155294560	4060	4050	4060	4050	281
591	20230616	105500	154154240	4030	4030	4030	4030	0
592	20230616	105400	154154240	4030	4030	4030	4030	0
593	20230616	105300	154154240	4030	4030	4030	4030	0
594	20230616	105200	154154240	4030	4030	4030	4030	0
595	20230616	105100	154154240	4030	4030	4030	4030	0
596	20230616	105000	154154240	4030	4030	4030	4030	0
597	20230616	104900	154154240	4030	4030	4030	4030	0
598	20230616	104800	154154240	4030	4035	4035	4030	121
599	20230616	104700	153666520	4030	4030	4030	4030	500
600	20230616	104600	151651520	4030	4030	4030	4030	0
601	20230616	104500	151651520	4030	4030	4030	4030	0
602	20230616	104400	151651520	4030	4030	4030	4030	0
603	20230616	104300	151651520	4030	4030	4030	4030	548
604	20230616	104200	149443080	4030	4030	4030	4030	53
605	20230616	104100	149229490	4055	4055	4055	4055	2
606	20230616	104000	149221380	4025	4025	4025	4025	0
607	20230616	103900	149221380	4025	4025	4025	4025	20
608	20230616	103800	149140880	4025	4025	4025	4025	0
609	20230616	103700	149140880	4025	4025	4025	4025	1
610	20230616	103600	149136855	4055	4055	4055	4055	0
611	20230616	103500	149136855	4055	4040	4055	4040	1000
612	20230616	103400	145089910	4030	4035	4035	4030	631
613	20230616	103300	142544325	4040	4045	4045	4040	580
614	20230616	103200	140200380	4055	4055	4055	4055	0
615	20230616	103100	140200380	4055	4055	4055	4055	0
616	20230616	103000	140200380	4055	4055	4055	4055	4
617	20230616	102900	140184160	4055	4055	4055	4055	0
618	20230616	102800	140184160	4055	4055	4055	4055	0
619	20230616	102700	140184160	4055	4055	4055	4055	100
620	20230616	102600	139778660	4055	4055	4055	4055	1
621	20230616	102500	139774605	4055	4055	4055	4055	1
622	20230616	102400	139770550	4045	4045	4045	4045	1
623	20230616	102300	139766505	4060	4060	4060	4060	0
624	20230616	102200	139766505	4060	4060	4060	4060	0
625	20230616	102100	139766505	4060	4060	4060	4060	2
626	20230616	102000	139758385	4060	4060	4060	4060	4
627	20230616	101900	139742145	4065	4065	4065	4065	0
628	20230616	101800	139742145	4065	4065	4065	4065	0
629	20230616	101700	139742145	4065	4065	4065	4065	6
630	20230616	101600	139717755	4065	4065	4065	4065	167
631	20230616	101500	139038900	4040	4040	4040	4040	0
632	20230616	101400	139038900	4040	4060	4060	4040	1553
633	20230616	101300	132753195	4080	4080	4080	4080	19
634	20230616	101200	132675675	4080	4075	4080	4075	3
635	20230616	101100	132663440	4080	4080	4080	4080	0
636	20230616	101000	132663440	4080	4080	4080	4080	0
637	20230616	100900	132663440	4080	4080	4080	4080	121
638	20230616	100800	132169760	4080	4070	4080	4065	516
639	20230616	100700	130072040	4085	4085	4085	4085	0
640	20230616	100600	130072040	4085	4085	4085	4085	1
641	20230616	100500	130067955	4055	4080	4080	4055	167
642	20230616	100400	129390240	4085	4080	4085	4075	350
643	20230616	100300	127962415	4080	4080	4085	4080	312
644	20230616	100200	126688720	4080	4075	4080	4070	42
645	20230616	100100	126517420	4035	4035	4035	4035	0
646	20230616	100000	126517420	4035	4035	4035	4035	8216
647	20230616	095900	93365860	4035	4035	4035	4035	830
648	20230616	095800	90016810	4035	4035	4035	4035	0
649	20230616	095700	90016810	4035	4055	4055	4035	2800
650	20230616	095600	78705570	4055	4055	4055	4055	61
651	20230616	095500	78458215	4055	4060	4060	4055	12
652	20230616	095400	78409545	4055	4055	4055	4055	0
653	20230616	095300	78409545	4055	4055	4055	4055	0
654	20230616	095200	78409545	4055	4055	4055	4055	0
655	20230616	095100	78409545	4055	4055	4055	4055	44
656	20230616	095000	78231125	4055	4060	4060	4055	162
657	20230616	094900	77573960	4065	4065	4065	4065	125
658	20230616	094800	77065835	4050	4050	4050	4050	0
659	20230616	094700	77065835	4050	4050	4050	4050	164
660	20230616	094600	76401635	4055	4055	4055	4055	57
661	20230616	094500	76170500	4065	4065	4065	4065	20
662	20230616	094400	76089200	4065	4055	4065	4055	89
663	20230616	094300	75727495	4055	4030	4055	4030	780
664	20230616	094200	72569700	4005	4010	4010	4005	309
665	20230616	094100	71332150	4000	4010	4010	4000	50
666	20230616	094000	71132095	4000	4000	4000	4000	0
667	20230616	093900	71132095	4000	4000	4000	4000	0
668	20230616	093800	71132095	4000	4000	4000	4000	0
669	20230616	093700	71132095	4000	4000	4000	4000	0
670	20230616	093600	71132095	4000	4060	4060	3995	1122
671	20230616	093500	66638020	4065	4060	4065	4060	25
672	20230616	093400	66536445	4020	4020	4020	4020	150
673	20230616	093300	65933445	4065	4000	4065	4000	2203
674	20230616	093200	57011885	3990	4020	4020	3990	1416
675	20230616	093100	51345745	4045	4045	4045	4045	24
676	20230616	093000	51248665	4035	4025	4035	4025	89
677	20230616	092900	50889650	4025	4025	4025	4025	2
678	20230616	092800	50881600	4015	4045	4045	4015	257
679	20230616	092700	49846755	4050	4050	4050	4050	311
680	20230616	092600	48587205	4055	4055	4055	4055	0
681	20230616	092500	48587205	4055	4055	4055	4055	334
682	20230616	092400	47232835	4060	4060	4060	4060	108
683	20230616	092300	46794355	4065	4070	4070	4065	474
684	20230616	092200	44867515	4070	4070	4070	4070	4
685	20230616	092100	44851235	4065	4070	4070	4065	1281
686	20230616	092000	39643850	4070	4070	4070	4070	136
687	20230616	091900	39090330	4075	4085	4085	4075	558
688	20230616	091800	36813635	4095	4095	4095	4075	622
689	20230616	091700	34272695	4085	4085	4085	4085	82
690	20230616	091600	33937725	4090	4090	4090	4090	12
691	20230616	091500	33888645	4090	4085	4100	4080	566
692	20230616	091400	31573695	4090	4080	4120	4080	1424
693	20230616	091300	25723340	4080	4055	4080	4050	153
694	20230616	091200	25100785	4050	4050	4070	4050	1211
695	20230616	091100	20193990	4050	4050	4070	4050	932
696	20230616	091000	16416725	4045	4035	4045	4035	11
697	20230616	090900	16372290	4030	4035	4045	4030	79
698	20230616	090800	16053270	4035	4035	4035	4035	642
699	20230616	090700	13462800	4035	4030	4035	4030	3
700	20230616	090600	13450705	4025	4015	4025	4005	106
701	20230616	090500	13025590	4005	4010	4010	4005	60
702	20230616	090400	12784995	3995	3995	3995	3995	0
703	20230616	090300	12784995	3995	4010	4010	3995	441
704	20230616	090200	11016600	4010	4005	4010	4005	206
705	20230616	090100	10191550	3990	4005	4005	3985	362
706	20230616	090000	8743200	4005	3985	4005	3985	2194