KissMeData/027410/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205400	249541325	4095	4095	4095	4095	938
3	20230607	205300	249541325	4095	4095	4095	4095	0
4	20230607	205200	249541325	4095	4095	4095	4095	0
5	20230607	205100	249541325	4095	4095	4095	4095	0
6	20230607	205000	249541325	4095	4095	4095	4095	0
7	20230607	204900	249541325	4095	4095	4095	4095	0
8	20230607	204800	249541325	4095	4095	4095	4095	0
9	20230607	204700	249541325	4095	4095	4095	4095	0
10	20230607	204600	249541325	4095	4095	4095	4095	0
11	20230607	204500	249541325	4095	4095	4095	4095	0
12	20230607	204400	249541325	4095	4095	4095	4095	0
13	20230607	204300	249541325	4095	4095	4095	4095	0
14	20230607	204200	249541325	4095	4095	4095	4095	0
15	20230607	204100	249541325	4095	4095	4095	4095	0
16	20230607	204000	249541325	4095	4095	4095	4095	0
17	20230607	203900	249541325	4095	4095	4095	4095	0
18	20230607	203800	249541325	4095	4095	4095	4095	0
19	20230607	203700	249541325	4095	4095	4095	4095	0
20	20230607	203600	249541325	4095	4095	4095	4095	0
21	20230607	203500	249541325	4095	4095	4095	4095	0
22	20230607	203400	249541325	4095	4095	4095	4095	0
23	20230607	203300	249541325	4095	4095	4095	4095	0
24	20230607	203200	249541325	4095	4095	4095	4095	0
25	20230607	203100	249541325	4095	4095	4095	4095	0
26	20230607	203000	249541325	4095	4095	4095	4095	0
27	20230607	202900	249541325	4095	4095	4095	4095	0
28	20230607	202800	249541325	4095	4095	4095	4095	0
29	20230607	202700	249541325	4095	4095	4095	4095	0
30	20230607	202600	249541325	4095	4095	4095	4095	0
31	20230607	202500	249541325	4095	4095	4095	4095	0
32	20230607	202400	249541325	4095	4095	4095	4095	938
33	20230607	202300	249541325	4095	4095	4095	4095	0
34	20230607	202200	249541325	4095	4095	4095	4095	0
35	20230607	202100	249541325	4095	4095	4095	4095	0
36	20230607	202000	249541325	4095	4095	4095	4095	0
37	20230607	201900	249541325	4095	4095	4095	4095	0
38	20230607	201800	249541325	4095	4095	4095	4095	0
39	20230607	201700	249541325	4095	4095	4095	4095	0
40	20230607	201600	249541325	4095	4095	4095	4095	0
41	20230607	201500	249541325	4095	4095	4095	4095	0
42	20230607	201400	249541325	4095	4095	4095	4095	0
43	20230607	201300	249541325	4095	4095	4095	4095	0
44	20230607	201200	249541325	4095	4095	4095	4095	0
45	20230607	201100	249541325	4095	4095	4095	4095	0
46	20230607	201000	249541325	4095	4095	4095	4095	0
47	20230607	200900	249541325	4095	4095	4095	4095	0
48	20230607	200800	249541325	4095	4095	4095	4095	0
49	20230607	200700	249541325	4095	4095	4095	4095	0
50	20230607	200600	249541325	4095	4095	4095	4095	0
51	20230607	200500	249541325	4095	4095	4095	4095	0
52	20230607	200400	249541325	4095	4095	4095	4095	0
53	20230607	200300	249541325	4095	4095	4095	4095	0
54	20230607	200200	249541325	4095	4095	4095	4095	0
55	20230607	200100	249541325	4095	4095	4095	4095	0
56	20230607	200000	249541325	4095	4095	4095	4095	0
57	20230607	195900	249541325	4095	4095	4095	4095	0
58	20230607	195800	249541325	4095	4095	4095	4095	0
59	20230607	195700	249541325	4095	4095	4095	4095	0
60	20230607	195600	249541325	4095	4095	4095	4095	0
61	20230607	195500	249541325	4095	4095	4095	4095	0
62	20230607	195400	249541325	4095	4095	4095	4095	938
63	20230607	195300	249541325	4095	4095	4095	4095	0
64	20230607	195200	249541325	4095	4095	4095	4095	0
65	20230607	195100	249541325	4095	4095	4095	4095	0
66	20230607	195000	249541325	4095	4095	4095	4095	0
67	20230607	194900	249541325	4095	4095	4095	4095	0
68	20230607	194800	249541325	4095	4095	4095	4095	0
69	20230607	194700	249541325	4095	4095	4095	4095	0
70	20230607	194600	249541325	4095	4095	4095	4095	0
71	20230607	194500	249541325	4095	4095	4095	4095	0
72	20230607	194400	249541325	4095	4095	4095	4095	0
73	20230607	194300	249541325	4095	4095	4095	4095	0
74	20230607	194200	249541325	4095	4095	4095	4095	0
75	20230607	194100	249541325	4095	4095	4095	4095	0
76	20230607	194000	249541325	4095	4095	4095	4095	0
77	20230607	193900	249541325	4095	4095	4095	4095	0
78	20230607	193800	249541325	4095	4095	4095	4095	0
79	20230607	193700	249541325	4095	4095	4095	4095	0
80	20230607	193600	249541325	4095	4095	4095	4095	0
81	20230607	193500	249541325	4095	4095	4095	4095	0
82	20230607	193400	249541325	4095	4095	4095	4095	0
83	20230607	193300	249541325	4095	4095	4095	4095	0
84	20230607	193200	249541325	4095	4095	4095	4095	0
85	20230607	193100	249541325	4095	4095	4095	4095	0
86	20230607	193000	249541325	4095	4095	4095	4095	0
87	20230607	192900	249541325	4095	4095	4095	4095	0
88	20230607	192800	249541325	4095	4095	4095	4095	0
89	20230607	192700	249541325	4095	4095	4095	4095	0
90	20230607	192600	249541325	4095	4095	4095	4095	0
91	20230607	192500	249541325	4095	4095	4095	4095	0
92	20230607	192400	249541325	4095	4095	4095	4095	938
93	20230607	192300	249541325	4095	4095	4095	4095	0
94	20230607	192200	249541325	4095	4095	4095	4095	0
95	20230607	192100	249541325	4095	4095	4095	4095	0
96	20230607	192000	249541325	4095	4095	4095	4095	0
97	20230607	191900	249541325	4095	4095	4095	4095	0
98	20230607	191800	249541325	4095	4095	4095	4095	0
99	20230607	191700	249541325	4095	4095	4095	4095	0
100	20230607	191600	249541325	4095	4095	4095	4095	0
101	20230607	191500	249541325	4095	4095	4095	4095	0
102	20230607	191400	249541325	4095	4095	4095	4095	0
103	20230607	191300	249541325	4095	4095	4095	4095	0
104	20230607	191200	249541325	4095	4095	4095	4095	0
105	20230607	191100	249541325	4095	4095	4095	4095	0
106	20230607	191000	249541325	4095	4095	4095	4095	0
107	20230607	190900	249541325	4095	4095	4095	4095	0
108	20230607	190800	249541325	4095	4095	4095	4095	0
109	20230607	190700	249541325	4095	4095	4095	4095	0
110	20230607	190600	249541325	4095	4095	4095	4095	0
111	20230607	190500	249541325	4095	4095	4095	4095	0
112	20230607	190400	249541325	4095	4095	4095	4095	0
113	20230607	190300	249541325	4095	4095	4095	4095	0
114	20230607	190200	249541325	4095	4095	4095	4095	0
115	20230607	190100	249541325	4095	4095	4095	4095	0
116	20230607	190000	249541325	4095	4095	4095	4095	0
117	20230607	185900	249541325	4095	4095	4095	4095	0
118	20230607	185800	249541325	4095	4095	4095	4095	0
119	20230607	185700	249541325	4095	4095	4095	4095	0
120	20230607	185600	249541325	4095	4095	4095	4095	0
121	20230607	185500	249541325	4095	4095	4095	4095	0
122	20230607	185400	249541325	4095	4095	4095	4095	938
123	20230607	185300	249541325	4095	4095	4095	4095	0
124	20230607	185200	249541325	4095	4095	4095	4095	0
125	20230607	185100	249541325	4095	4095	4095	4095	0
126	20230607	185000	249541325	4095	4095	4095	4095	0
127	20230607	184900	249541325	4095	4095	4095	4095	0
128	20230607	184800	249541325	4095	4095	4095	4095	0
129	20230607	184700	249541325	4095	4095	4095	4095	0
130	20230607	184600	249541325	4095	4095	4095	4095	0
131	20230607	184500	249541325	4095	4095	4095	4095	0
132	20230607	184400	249541325	4095	4095	4095	4095	0
133	20230607	184300	249541325	4095	4095	4095	4095	0
134	20230607	184200	249541325	4095	4095	4095	4095	0
135	20230607	184100	249541325	4095	4095	4095	4095	0
136	20230607	184000	249541325	4095	4095	4095	4095	0
137	20230607	183900	249541325	4095	4095	4095	4095	0
138	20230607	183800	249541325	4095	4095	4095	4095	0
139	20230607	183700	249541325	4095	4095	4095	4095	0
140	20230607	183600	249541325	4095	4095	4095	4095	0
141	20230607	183500	249541325	4095	4095	4095	4095	0
142	20230607	183400	249541325	4095	4095	4095	4095	0
143	20230607	183300	249541325	4095	4095	4095	4095	0
144	20230607	183200	249541325	4095	4095	4095	4095	0
145	20230607	183100	249541325	4095	4095	4095	4095	0
146	20230607	183000	249541325	4095	4095	4095	4095	0
147	20230607	182900	249541325	4095	4095	4095	4095	0
148	20230607	182800	249541325	4095	4095	4095	4095	0
149	20230607	182700	249541325	4095	4095	4095	4095	0
150	20230607	182600	249541325	4095	4095	4095	4095	0
151	20230607	182500	249541325	4095	4095	4095	4095	0
152	20230607	182400	249541325	4095	4095	4095	4095	938
153	20230607	182300	249541325	4095	4095	4095	4095	0
154	20230607	182200	249541325	4095	4095	4095	4095	0
155	20230607	182100	249541325	4095	4095	4095	4095	0
156	20230607	182000	249541325	4095	4095	4095	4095	0
157	20230607	181900	249541325	4095	4095	4095	4095	0
158	20230607	181800	249541325	4095	4095	4095	4095	0
159	20230607	181700	249541325	4095	4095	4095	4095	0
160	20230607	181600	249541325	4095	4095	4095	4095	0
161	20230607	181500	249541325	4095	4095	4095	4095	0
162	20230607	181400	249541325	4095	4095	4095	4095	0
163	20230607	181300	249541325	4095	4095	4095	4095	0
164	20230607	181200	249541325	4095	4095	4095	4095	0
165	20230607	181100	249541325	4095	4095	4095	4095	0
166	20230607	181000	249541325	4095	4095	4095	4095	0
167	20230607	180900	249541325	4095	4095	4095	4095	0
168	20230607	180800	249541325	4095	4095	4095	4095	0
169	20230607	180700	249541325	4095	4095	4095	4095	0
170	20230607	180600	249541325	4095	4095	4095	4095	0
171	20230607	180500	249541325	4095	4095	4095	4095	0
172	20230607	180400	249541325	4095	4095	4095	4095	0
173	20230607	180300	249541325	4095	4095	4095	4095	0
174	20230607	180200	249541325	4095	4095	4095	4095	0
175	20230607	180100	249541325	4095	4095	4095	4095	0
176	20230607	180000	249541325	4095	4095	4095	4095	0
177	20230607	175900	249541325	4095	4095	4095	4095	0
178	20230607	175800	249541325	4095	4095	4095	4095	0
179	20230607	175700	249541325	4095	4095	4095	4095	0
180	20230607	175600	249541325	4095	4095	4095	4095	0
181	20230607	175500	249541325	4095	4095	4095	4095	0
182	20230607	175400	249541325	4095	4095	4095	4095	938
183	20230607	175300	249541325	4095	4095	4095	4095	0
184	20230607	175200	249541325	4095	4095	4095	4095	0
185	20230607	175100	249541325	4095	4095	4095	4095	0
186	20230607	175000	249541325	4095	4095	4095	4095	0
187	20230607	174900	249541325	4095	4095	4095	4095	0
188	20230607	174800	249541325	4095	4095	4095	4095	0
189	20230607	174700	249541325	4095	4095	4095	4095	0
190	20230607	174600	249541325	4095	4095	4095	4095	0
191	20230607	174500	249541325	4095	4095	4095	4095	0
192	20230607	174400	249541325	4095	4095	4095	4095	0
193	20230607	174300	249541325	4095	4095	4095	4095	0
194	20230607	174200	249541325	4095	4095	4095	4095	0
195	20230607	174100	249541325	4095	4095	4095	4095	0
196	20230607	174000	249541325	4095	4095	4095	4095	0
197	20230607	173900	249541325	4095	4095	4095	4095	0
198	20230607	173800	249541325	4095	4095	4095	4095	0
199	20230607	173700	249541325	4095	4095	4095	4095	0
200	20230607	173600	249541325	4095	4095	4095	4095	0
201	20230607	173500	249541325	4095	4095	4095	4095	0
202	20230607	173400	249541325	4095	4095	4095	4095	0
203	20230607	173300	249541325	4095	4095	4095	4095	0
204	20230607	173200	249541325	4095	4095	4095	4095	0
205	20230607	173100	249541325	4095	4095	4095	4095	0
206	20230607	173000	249541325	4095	4095	4095	4095	0
207	20230607	172900	249541325	4095	4095	4095	4095	0
208	20230607	172800	249541325	4095	4095	4095	4095	0
209	20230607	172700	249541325	4095	4095	4095	4095	0
210	20230607	172600	249541325	4095	4095	4095	4095	0
211	20230607	172500	249541325	4095	4095	4095	4095	0
212	20230607	172400	249541325	4095	4095	4095	4095	938
213	20230607	172300	249541325	4095	4095	4095	4095	0
214	20230607	172200	249541325	4095	4095	4095	4095	0
215	20230607	172100	249541325	4095	4095	4095	4095	0
216	20230607	172000	249541325	4095	4095	4095	4095	0
217	20230607	171900	249541325	4095	4095	4095	4095	0
218	20230607	171800	249541325	4095	4095	4095	4095	0
219	20230607	171700	249541325	4095	4095	4095	4095	0
220	20230607	171600	249541325	4095	4095	4095	4095	0
221	20230607	171500	249541325	4095	4095	4095	4095	0
222	20230607	171400	249541325	4095	4095	4095	4095	0
223	20230607	171300	249541325	4095	4095	4095	4095	0
224	20230607	171200	249541325	4095	4095	4095	4095	0
225	20230607	171100	249541325	4095	4095	4095	4095	0
226	20230607	171000	249541325	4095	4095	4095	4095	0
227	20230607	170900	249541325	4095	4095	4095	4095	0
228	20230607	170800	249541325	4095	4095	4095	4095	0
229	20230607	170700	249541325	4095	4095	4095	4095	0
230	20230607	170600	249541325	4095	4095	4095	4095	0
231	20230607	170500	249541325	4095	4095	4095	4095	0
232	20230607	170400	249541325	4095	4095	4095	4095	0
233	20230607	170300	249541325	4095	4095	4095	4095	0
234	20230607	170200	249541325	4095	4095	4095	4095	0
235	20230607	170100	249541325	4095	4095	4095	4095	0
236	20230607	170000	249541325	4095	4095	4095	4095	0
237	20230607	165900	249541325	4095	4095	4095	4095	0
238	20230607	165800	249541325	4095	4095	4095	4095	0
239	20230607	165700	249541325	4095	4095	4095	4095	0
240	20230607	165600	249541325	4095	4095	4095	4095	0
241	20230607	165500	249541325	4095	4095	4095	4095	0
242	20230607	165400	249541325	4095	4095	4095	4095	938
243	20230607	165300	249541325	4095	4095	4095	4095	0
244	20230607	165200	249541325	4095	4095	4095	4095	0
245	20230607	165100	249541325	4095	4095	4095	4095	0
246	20230607	165000	249541325	4095	4095	4095	4095	0
247	20230607	164900	249541325	4095	4095	4095	4095	0
248	20230607	164800	249541325	4095	4095	4095	4095	0
249	20230607	164700	249541325	4095	4095	4095	4095	0
250	20230607	164600	249541325	4095	4095	4095	4095	0
251	20230607	164500	249541325	4095	4095	4095	4095	0
252	20230607	164400	249541325	4095	4095	4095	4095	0
253	20230607	164300	249541325	4095	4095	4095	4095	0
254	20230607	164200	249541325	4095	4095	4095	4095	0
255	20230607	164100	249541325	4095	4095	4095	4095	0
256	20230607	164000	249541325	4095	4095	4095	4095	0
257	20230607	163900	249541325	4095	4095	4095	4095	0
258	20230607	163800	249541325	4095	4095	4095	4095	0
259	20230607	163700	249541325	4095	4095	4095	4095	0
260	20230607	163600	249541325	4095	4095	4095	4095	0
261	20230607	163500	249541325	4095	4095	4095	4095	0
262	20230607	163400	249541325	4095	4095	4095	4095	0
263	20230607	163300	249541325	4095	4095	4095	4095	0
264	20230607	163200	249541325	4095	4095	4095	4095	0
265	20230607	163100	249541325	4095	4095	4095	4095	0
266	20230607	163000	249541325	4095	4095	4095	4095	0
267	20230607	162900	249541325	4095	4095	4095	4095	0
268	20230607	162800	249541325	4095	4095	4095	4095	0
269	20230607	162700	249541325	4095	4095	4095	4095	0
270	20230607	162600	249541325	4095	4095	4095	4095	0
271	20230607	162500	249541325	4095	4095	4095	4095	0
272	20230607	162400	249541325	4095	4095	4095	4095	938
273	20230607	162300	249541325	4095	4095	4095	4095	0
274	20230607	162200	249541325	4095	4095	4095	4095	0
275	20230607	162100	249541325	4095	4095	4095	4095	0
276	20230607	162000	249541325	4095	4095	4095	4095	0
277	20230607	161900	249541325	4095	4095	4095	4095	0
278	20230607	161800	249541325	4095	4095	4095	4095	0
279	20230607	161700	249541325	4095	4095	4095	4095	0
280	20230607	161600	249541325	4095	4095	4095	4095	0
281	20230607	161500	249541325	4095	4095	4095	4095	0
282	20230607	161400	249541325	4095	4095	4095	4095	0
283	20230607	161300	249541325	4095	4095	4095	4095	0
284	20230607	161200	249541325	4095	4095	4095	4095	0
285	20230607	161100	249541325	4095	4095	4095	4095	0
286	20230607	161000	249541325	4095	4095	4095	4095	0
287	20230607	160900	249541325	4095	4095	4095	4095	0
288	20230607	160800	249541325	4095	4095	4095	4095	0
289	20230607	160700	249541325	4095	4095	4095	4095	0
290	20230607	160600	249541325	4095	4095	4095	4095	0
291	20230607	160500	249541325	4095	4095	4095	4095	0
292	20230607	160400	249541325	4095	4095	4095	4095	0
293	20230607	160300	249541325	4095	4095	4095	4095	0
294	20230607	160200	249541325	4095	4095	4095	4095	0
295	20230607	160100	249541325	4095	4095	4095	4095	0
296	20230607	160000	249541325	4095	4095	4095	4095	0
297	20230607	155900	249541325	4095	4095	4095	4095	0
298	20230607	155800	249541325	4095	4095	4095	4095	0
299	20230607	155700	249541325	4095	4095	4095	4095	0
300	20230607	155600	249541325	4095	4095	4095	4095	0
301	20230607	155500	249541325	4095	4095	4095	4095	0
302	20230607	155400	249541325	4095	4095	4095	4095	938
303	20230607	155300	249541325	4095	4095	4095	4095	0
304	20230607	155200	249541325	4095	4095	4095	4095	0
305	20230607	155100	249541325	4095	4095	4095	4095	0
306	20230607	155000	249541325	4095	4095	4095	4095	0
307	20230607	154900	249541325	4095	4095	4095	4095	0
308	20230607	154800	249541325	4095	4095	4095	4095	0
309	20230607	154700	249541325	4095	4095	4095	4095	0
310	20230607	154600	249541325	4095	4095	4095	4095	0
311	20230607	154500	249541325	4095	4095	4095	4095	0
312	20230607	154400	249541325	4095	4095	4095	4095	0
313	20230607	154300	249541325	4095	4095	4095	4095	0
314	20230607	154200	249541325	4095	4095	4095	4095	0
315	20230607	154100	249541325	4095	4095	4095	4095	0
316	20230607	154000	249541325	4095	4095	4095	4095	0
317	20230607	153900	249541325	4095	4095	4095	4095	0
318	20230607	153800	249541325	4095	4095	4095	4095	0
319	20230607	153700	249541325	4095	4095	4095	4095	0
320	20230607	153600	249541325	4095	4095	4095	4095	0
321	20230607	153500	249541325	4095	4095	4095	4095	0
322	20230607	153400	249541325	4095	4095	4095	4095	0
323	20230607	153300	249541325	4095	4095	4095	4095	0
324	20230607	153200	249541325	4095	4095	4095	4095	0
325	20230607	153100	249541325	4095	4095	4095	4095	0
326	20230607	153000	249541325	4095	4095	4095	4095	938
327	20230607	152900	245700215	4095	4095	4095	4095	0
328	20230607	152800	245700215	4095	4095	4095	4095	0
329	20230607	152700	245700215	4095	4095	4095	4095	0
330	20230607	152600	245700215	4095	4095	4095	4095	0
331	20230607	152500	245700215	4095	4095	4095	4095	0
332	20230607	152400	245700215	4095	4095	4095	4095	0
333	20230607	152300	245700215	4095	4095	4095	4095	0
334	20230607	152200	245700215	4095	4095	4095	4095	0
335	20230607	152100	245700215	4095	4095	4095	4095	0
336	20230607	152000	245700215	4095	4095	4095	4095	0
337	20230607	151900	245700215	4095	4095	4095	4095	221
338	20230607	151800	244795220	4105	4100	4105	4100	207
339	20230607	151700	243946515	4095	4095	4095	4095	51
340	20230607	151600	243737670	4095	4095	4095	4095	16
341	20230607	151500	243672150	4095	4095	4100	4095	546
342	20230607	151400	241435865	4095	4105	4105	4095	17
343	20230607	151300	241366240	4095	4095	4095	4095	707
344	20230607	151200	238471075	4105	4095	4105	4095	1018
345	20230607	151100	234298030	4095	4100	4100	4095	18
346	20230607	151000	234224315	4095	4105	4105	4095	16
347	20230607	150900	234158735	4105	4105	4105	4100	21
348	20230607	150800	234072610	4105	4100	4105	4100	17
349	20230607	150700	234002905	4100	4100	4100	4100	15
350	20230607	150600	233941405	4100	4100	4100	4100	158
351	20230607	150500	233293605	4095	4105	4105	4095	118
352	20230607	150400	232809860	4100	4100	4100	4100	31
353	20230607	150300	232682760	4100	4105	4105	4095	288
354	20230607	150200	231502165	4105	4095	4105	4095	16
355	20230607	150100	231436635	4095	4095	4095	4095	17
356	20230607	150000	231367020	4095	4100	4105	4095	189
357	20230607	145900	230591495	4100	4100	4100	4100	468
358	20230607	145800	228672695	4095	4095	4095	4095	16
359	20230607	145700	228607175	4095	4095	4095	4095	16
360	20230607	145600	228541655	4095	4100	4100	4095	17
361	20230607	145500	228472015	4100	4100	4100	4100	16
362	20230607	145400	228406415	4100	4100	4100	4100	16
363	20230607	145300	228340815	4100	4105	4105	4100	17
364	20230607	145200	228271110	4100	4100	4100	4095	385
365	20230607	145100	226692650	4100	4100	4100	4100	17
366	20230607	145000	226622950	4100	4100	4100	4100	15
367	20230607	144900	226561450	4100	4100	4100	4100	16
368	20230607	144800	226495850	4100	4100	4100	4100	16
369	20230607	144700	226430250	4100	4100	4100	4100	515
370	20230607	144600	224318750	4100	4105	4105	4100	784
371	20230607	144500	221103835	4110	4105	4110	4105	17
372	20230607	144400	221034045	4105	4110	4110	4105	16
373	20230607	144300	220968360	4105	4105	4110	4105	167
374	20230607	144200	220282820	4100	4100	4105	4100	23
375	20230607	144100	220188510	4100	4100	4100	4100	16
376	20230607	144000	220122910	4100	4100	4105	4100	677
377	20230607	143900	217343985	4100	4095	4100	4095	131
378	20230607	143800	216806960	4100	4095	4100	4095	1039
379	20230607	143700	212547140	4095	4100	4100	4095	2973
380	20230607	143600	200363635	4100	4100	4100	4100	82
381	20230607	143500	200027435	4100	4100	4100	4100	16
382	20230607	143400	199961835	4100	4100	4100	4100	16
383	20230607	143300	199896235	4100	4100	4100	4100	1215
384	20230607	143200	194914735	4100	4100	4100	4100	41
385	20230607	143100	194746635	4100	4100	4100	4100	92
386	20230607	143000	194369435	4100	4100	4100	4100	43
387	20230607	142900	194193135	4100	4100	4100	4100	70
388	20230607	142800	193906135	4100	4100	4100	4100	162
389	20230607	142700	193241935	4100	4100	4100	4100	39
390	20230607	142600	193082035	4100	4100	4100	4100	82
391	20230607	142500	192745835	4100	4105	4105	4100	708
392	20230607	142400	189839870	4105	4105	4105	4105	67
393	20230607	142300	189564835	4105	4105	4105	4105	87
394	20230607	142200	189207700	4105	4110	4110	4105	17
395	20230607	142100	189137910	4105	4105	4105	4105	28
396	20230607	142000	189022970	4105	4110	4110	4105	157
397	20230607	141900	188377780	4110	4110	4110	4105	43
398	20230607	141800	188201255	4105	4105	4105	4105	41
399	20230607	141700	188032950	4105	4105	4110	4105	58
400	20230607	141600	187794855	4110	4105	4110	4105	43
401	20230607	141500	187618335	4105	4105	4105	4105	43
402	20230607	141400	187441820	4110	4105	4110	4105	26
403	20230607	141300	187335040	4105	4105	4105	4105	44
404	20230607	141200	187154420	4105	4105	4105	4105	137
405	20230607	141100	186592035	4105	4105	4105	4105	45
406	20230607	141000	186407310	4105	4105	4105	4105	43
407	20230607	140900	186230795	4105	4105	4105	4105	44
408	20230607	140800	186050175	4105	4105	4105	4105	16
409	20230607	140700	185984495	4105	4105	4105	4105	50
410	20230607	140600	185779245	4105	4105	4105	4105	45
411	20230607	140500	185594520	4105	4105	4105	4105	57
412	20230607	140400	185360535	4105	4105	4105	4105	48
413	20230607	140300	185163495	4105	4105	4105	4105	48
414	20230607	140200	184966455	4105	4105	4105	4105	45
415	20230607	140100	184781730	4105	4105	4105	4105	50
416	20230607	140000	184576480	4105	4105	4105	4105	42
417	20230607	135900	184404070	4105	4105	4105	4105	16
418	20230607	135800	184338390	4105	4105	4105	4105	15
419	20230607	135700	184276815	4105	4105	4105	4105	16
420	20230607	135600	184211135	4105	4105	4105	4105	17
421	20230607	135500	184141350	4105	4110	4110	4105	203
422	20230607	135400	183307095	4105	4105	4105	4105	41
423	20230607	135300	183138790	4105	4105	4105	4105	56
424	20230607	135200	182908910	4105	4105	4105	4105	16
425	20230607	135100	182843230	4105	4105	4105	4105	167
426	20230607	135000	182157695	4105	4105	4105	4105	15
427	20230607	134900	182096120	4105	4105	4105	4105	16
428	20230607	134800	182030440	4105	4105	4105	4105	16
429	20230607	134700	181964760	4105	4105	4105	4105	16
430	20230607	134600	181899080	4105	4105	4105	4105	16
431	20230607	134500	181833400	4105	4105	4105	4105	16
432	20230607	134400	181767720	4105	4105	4105	4105	16
433	20230607	134300	181702040	4105	4105	4105	4105	15
434	20230607	134200	181640465	4105	4105	4105	4105	16
435	20230607	134100	181574785	4105	4105	4105	4105	31
436	20230607	134000	181447530	4105	4105	4105	4105	17
437	20230607	133900	181377745	4110	4105	4110	4105	46
438	20230607	133800	181188765	4105	4105	4105	4105	15
439	20230607	133700	181127190	4105	4110	4110	4105	364
440	20230607	133600	179631230	4105	4105	4105	4105	16
441	20230607	133500	179565550	4105	4105	4105	4105	15
442	20230607	133400	179503975	4105	4105	4105	4105	16
443	20230607	133300	179438295	4110	4105	4110	4105	21
444	20230607	133200	179352065	4105	4110	4110	4105	25
445	20230607	133100	179249390	4105	4110	4110	4105	26
446	20230607	133000	179142610	4105	4105	4105	4105	16
447	20230607	132900	179076930	4105	4105	4105	4105	31
448	20230607	132800	178949675	4110	4105	4110	4105	185
449	20230607	132700	178189405	4105	4105	4105	4105	16
450	20230607	132600	178123725	4105	4105	4105	4105	15
451	20230607	132500	178062150	4105	4105	4105	4105	16
452	20230607	132400	177996470	4105	4105	4105	4105	16
453	20230607	132300	177930790	4105	4105	4105	4105	15
454	20230607	132200	177869215	4110	4105	4110	4105	747
455	20230607	132100	174799125	4105	4105	4105	4105	16
456	20230607	132000	174733445	4105	4105	4105	4105	15
457	20230607	131900	174671870	4105	4105	4105	4105	16
458	20230607	131800	174606190	4105	4105	4105	4105	31
459	20230607	131700	174478935	4105	4105	4105	4105	17
460	20230607	131600	174409150	4105	4110	4110	4105	141
461	20230607	131500	173829720	4105	4105	4105	4105	15
462	20230607	131400	173768145	4105	4105	4105	4105	16
463	20230607	131300	173702465	4105	4105	4105	4105	16
464	20230607	131200	173636785	4110	4105	4110	4105	16
465	20230607	131100	173571100	4105	4105	4105	4105	16
466	20230607	131000	173505420	4105	4105	4105	4105	16
467	20230607	130900	173439740	4105	4105	4105	4105	15
468	20230607	130800	173378165	4105	4105	4105	4105	16
469	20230607	130700	173312485	4105	4110	4115	4105	65
470	20230607	130600	173045185	4110	4105	4110	4105	205
471	20230607	130500	172203090	4105	4105	4105	4105	16
472	20230607	130400	172137410	4105	4105	4105	4105	36
473	20230607	130300	171989630	4110	4105	4110	4105	582
474	20230607	130200	169597685	4105	4105	4105	4105	16
475	20230607	130100	169532005	4105	4105	4105	4105	16
476	20230607	130000	169466325	4105	4105	4105	4105	15
477	20230607	125900	169404750	4105	4105	4110	4105	999
478	20230607	125800	165302440	4120	4105	4120	4100	1843
479	20230607	125700	157728140	4105	4100	4105	4100	48
480	20230607	125600	157531175	4105	4105	4105	4105	2114
481	20230607	125500	148853205	4105	4105	4105	4105	16
482	20230607	125400	148787525	4105	4105	4110	4105	32
483	20230607	125300	148656160	4110	4105	4110	4100	61
484	20230607	125200	148405775	4105	4110	4110	4100	266
485	20230607	125100	147313255	4110	4110	4110	4110	16
486	20230607	125000	147247495	4110	4110	4110	4110	16
487	20230607	124900	147181735	4110	4110	4110	4110	15
488	20230607	124800	147120085	4110	4110	4110	4110	21
489	20230607	124700	147033775	4115	4115	4115	4115	183
490	20230607	124600	146280730	4115	4115	4115	4115	15
491	20230607	124500	146219005	4115	4120	4120	4115	19
492	20230607	124400	146140805	4115	4115	4115	4115	16
493	20230607	124300	146074965	4115	4110	4115	4110	148
494	20230607	124200	145466025	4110	4110	4110	4110	31
495	20230607	124100	145338615	4110	4110	4110	4110	16
496	20230607	124000	145272855	4115	4110	4115	4100	4514
497	20230607	123900	126760730	4105	4105	4105	4100	1628
498	20230607	123800	120077890	4100	4100	4100	4100	16
499	20230607	123700	120012290	4100	4100	4100	4100	16
500	20230607	123600	119946690	4100	4100	4100	4100	16
501	20230607	123500	119881090	4100	4105	4105	4100	56
502	20230607	123400	119651290	4100	4100	4100	4100	17
503	20230607	123300	119581590	4100	4100	4105	4100	134
504	20230607	123200	119031605	4100	4105	4105	4100	1048
505	20230607	123100	114729645	4105	4105	4105	4105	15
506	20230607	123000	114668070	4105	4110	4110	4105	35
507	20230607	122900	114524380	4110	4105	4110	4105	16
508	20230607	122800	114458695	4105	4105	4105	4105	16
509	20230607	122700	114393015	4105	4105	4105	4105	16
510	20230607	122600	114327335	4105	4105	4105	4105	15
511	20230607	122500	114265760	4105	4105	4105	4105	16
512	20230607	122400	114200080	4105	4105	4105	4105	16
513	20230607	122300	114134400	4105	4105	4105	4105	16
514	20230607	122200	114068720	4105	4105	4110	4105	1751
515	20230607	122100	106880105	4100	4105	4105	4100	1312
516	20230607	122000	101494475	4105	4110	4110	4105	18
517	20230607	121900	101420580	4105	4105	4105	4105	15
518	20230607	121800	101359005	4105	4105	4110	4105	33
519	20230607	121700	101223535	4110	4105	4110	4105	40
520	20230607	121600	101059210	4110	4110	4110	4105	19
521	20230607	121500	100981165	4115	4115	4115	4110	26
522	20230607	121400	100874255	4110	4110	4110	4110	15
523	20230607	121300	100812605	4110	4110	4110	4110	17
524	20230607	121200	100742735	4110	4105	4110	4105	23
525	20230607	121100	100648285	4110	4110	4110	4105	21
526	20230607	121000	100562010	4110	4110	4110	4110	16
527	20230607	120900	100496250	4110	4110	4110	4110	16
528	20230607	120800	100430490	4110	4110	4110	4110	16
529	20230607	120700	100364730	4110	4105	4110	4105	39
530	20230607	120600	100204600	4110	4105	4110	4105	23
531	20230607	120500	100110145	4105	4105	4105	4105	31
532	20230607	120400	99982890	4110	4105	4110	4105	22
533	20230607	120300	99892550	4105	4105	4105	4105	15
534	20230607	120200	99830975	4105	4105	4105	4105	16
535	20230607	120100	99765295	4105	4105	4105	4105	16
536	20230607	120000	99699615	4105	4105	4105	4105	31
537	20230607	115900	99572360	4105	4105	4110	4105	40
538	20230607	115800	99408145	4105	4105	4105	4105	16
539	20230607	115700	99342465	4105	4105	4105	4105	82
540	20230607	115600	99005855	4105	4105	4105	4105	15
541	20230607	115500	98944280	4105	4105	4105	4105	32
542	20230607	115400	98812920	4105	4105	4105	4105	30
543	20230607	115300	98689770	4120	4105	4120	4105	41
544	20230607	115200	98521105	4105	4105	4105	4105	16
545	20230607	115100	98455425	4110	4110	4110	4105	626
546	20230607	115000	95883030	4110	4110	4110	4110	16
547	20230607	114900	95817270	4110	4110	4110	4110	16
548	20230607	114800	95751510	4110	4110	4110	4110	15
549	20230607	114700	95689860	4110	4110	4110	4110	16
550	20230607	114600	95624100	4110	4110	4110	4110	16
551	20230607	114500	95558340	4110	4110	4115	4110	1189
552	20230607	114400	90668620	4100	4100	4100	4100	16
553	20230607	114300	90603020	4100	4100	4110	4100	249
554	20230607	114200	89580920	4100	4100	4100	4100	16
555	20230607	114100	89515320	4100	4100	4100	4100	16
556	20230607	114000	89449720	4110	4100	4110	4100	17
557	20230607	113900	89380010	4100	4100	4100	4100	15
558	20230607	113800	89318510	4100	4100	4100	4100	16
559	20230607	113700	89252910	4100	4100	4100	4100	31
560	20230607	113600	89125810	4110	4100	4110	4100	16
561	20230607	113500	89060200	4110	4105	4110	4100	169
562	20230607	113400	88366575	4105	4105	4105	4105	16
563	20230607	113300	88300895	4105	4105	4105	4105	15
564	20230607	113200	88239320	4100	4100	4100	4100	16
565	20230607	113100	88173720	4100	4100	4100	4100	31
566	20230607	113000	88046620	4100	4100	4105	4100	148
567	20230607	112900	87439815	4100	4100	4105	4100	151
568	20230607	112800	86820625	4100	4100	4100	4100	15
569	20230607	112700	86759125	4100	4100	4100	4100	16
570	20230607	112600	86693525	4100	4105	4105	4100	17
571	20230607	112500	86623785	4105	4105	4105	4105	150
572	20230607	112400	86008035	4105	4110	4110	4105	17
573	20230607	112300	85938245	4105	4105	4105	4105	16
574	20230607	112200	85872565	4105	4105	4105	4105	15
575	20230607	112100	85810990	4105	4105	4105	4105	16
576	20230607	112000	85745310	4105	4110	4110	4105	79
577	20230607	111900	85420895	4105	4105	4110	4105	33
578	20230607	111800	85285420	4105	4105	4105	4105	16
579	20230607	111700	85219740	4105	4105	4105	4105	16
580	20230607	111600	85154060	4105	4105	4110	4105	1690
581	20230607	111500	78209550	4110	4110	4110	4105	18
582	20230607	111400	78135650	4105	4105	4105	4105	16
583	20230607	111300	78069970	4105	4105	4105	4105	15
584	20230607	111200	78008395	4110	4105	4110	4105	17
585	20230607	111100	77938605	4105	4105	4105	4105	59
586	20230607	111000	77696410	4105	4105	4105	4105	15
587	20230607	110900	77634835	4105	4110	4110	4105	19
588	20230607	110800	77556830	4105	4105	4110	4105	62
589	20230607	110700	77302265	4105	4100	4105	4100	82
590	20230607	110600	76965735	4110	4110	4110	4105	620
591	20230607	110500	74418545	4110	4110	4110	4110	15
592	20230607	110400	74356895	4110	4115	4115	4110	26
593	20230607	110300	74250010	4115	4110	4115	4110	23
594	20230607	110200	74155475	4115	4110	4115	4110	136
595	20230607	110100	73596510	4110	4110	4110	4110	16
596	20230607	110000	73530750	4110	4120	4120	4110	178
597	20230607	105900	72797690	4110	4110	4110	4110	16
598	20230607	105800	72731930	4120	4120	4120	4110	18
599	20230607	105700	72657930	4110	4110	4110	4110	16
600	20230607	105600	72592170	4110	4105	4125	4100	259
601	20230607	105500	71526485	4100	4100	4100	4100	16
602	20230607	105400	71460885	4100	4095	4120	4095	167
603	20230607	105300	70773695	4120	4105	4120	4095	91
604	20230607	105200	70399845	4120	4105	4120	4095	349
605	20230607	105100	68964445	4095	4095	4095	4095	16
606	20230607	105000	68898925	4095	4095	4095	4095	164
607	20230607	104900	68227345	4095	4095	4095	4095	17
608	20230607	104800	68157730	4105	4095	4105	4095	112
609	20230607	104700	67698130	4095	4095	4095	4095	15
610	20230607	104600	67636705	4095	4095	4095	4095	31
611	20230607	104500	67509760	4095	4095	4095	4095	16
612	20230607	104400	67444240	4095	4095	4095	4095	42
613	20230607	104300	67272250	4115	4100	4115	4090	1165
614	20230607	104200	62497110	4095	4095	4095	4090	844
615	20230607	104100	59041005	4090	4090	4090	4090	37
616	20230607	104000	58889675	4095	4090	4095	4090	116
617	20230607	103900	58414735	4090	4095	4095	4090	139
618	20230607	103800	57845725	4090	4095	4095	4090	96
619	20230607	103700	57452785	4095	4095	4095	4090	37
620	20230607	103600	57301350	4090	4095	4095	4090	51
621	20230607	103500	57092680	4095	4095	4095	4090	27
622	20230607	103400	56982190	4090	4095	4095	4090	18
623	20230607	103300	56908560	4090	4090	4090	4090	16
624	20230607	103200	56843120	4090	4090	4090	4090	31
625	20230607	103100	56716330	4090	4090	4095	4090	53
626	20230607	103000	56499465	4095	4095	4095	4090	42
627	20230607	102900	56327550	4095	4090	4095	4090	300
628	20230607	102800	55099950	4095	4095	4095	4095	847
629	20230607	102700	51631485	4095	4100	4100	4095	317
630	20230607	102600	50332050	4100	4100	4100	4100	16
631	20230607	102500	50266450	4105	4100	4105	4100	17
632	20230607	102400	50196745	4100	4100	4100	4100	36
633	20230607	102300	50049145	4100	4100	4100	4100	26
634	20230607	102200	49942545	4100	4105	4105	4100	17
635	20230607	102100	49872840	4100	4100	4100	4100	15
636	20230607	102000	49811340	4100	4100	4100	4100	32
637	20230607	101900	49680140	4100	4100	4100	4100	15
638	20230607	101800	49618640	4100	4095	4100	4095	366
639	20230607	101700	48118120	4095	4095	4095	4095	16
640	20230607	101600	48052600	4095	4095	4095	4095	16
641	20230607	101500	47987080	4095	4095	4100	4090	133
642	20230607	101400	47442610	4090	4095	4095	4090	17
643	20230607	101300	47373020	4095	4095	4100	4090	1190
644	20230607	101200	42501240	4095	4100	4100	4095	41
645	20230607	101100	42333330	4095	4100	4100	4095	74
646	20230607	101000	42030240	4100	4105	4105	4100	21
647	20230607	100900	41944115	4100	4100	4100	4100	41
648	20230607	100800	41776015	4100	4100	4100	4100	171
649	20230607	100700	41074915	4100	4100	4100	4100	15
650	20230607	100600	41013415	4100	4100	4105	4100	258
651	20230607	100500	39954945	4100	4100	4100	4100	16
652	20230607	100400	39889345	4100	4100	4100	4100	15
653	20230607	100300	39827845	4100	4100	4100	4100	16
654	20230607	100200	39762245	4100	4100	4100	4100	16
655	20230607	100100	39696645	4095	4100	4100	4095	774
656	20230607	100000	36524290	4100	4105	4105	4100	116
657	20230607	095900	36048190	4095	4100	4100	4095	1392
658	20230607	095800	30341365	4100	4105	4105	4100	16
659	20230607	095700	30275760	4100	4100	4105	4100	33
660	20230607	095600	30140455	4100	4100	4105	4100	198
661	20230607	095500	29327910	4105	4105	4105	4100	421
662	20230607	095400	27600260	4105	4105	4105	4105	16
663	20230607	095300	27534580	4110	4110	4110	4110	237
664	20230607	095200	26560510	4110	4110	4110	4110	24
665	20230607	095100	26461870	4110	4110	4110	4110	1
666	20230607	095000	26457760	4110	4110	4110	4110	0
667	20230607	094900	26457760	4110	4110	4110	4105	2044
668	20230607	094800	18058335	4110	4110	4110	4110	1
669	20230607	094700	18054225	4105	4105	4105	4105	0
670	20230607	094600	18054225	4105	4105	4110	4105	603
671	20230607	094500	15576910	4105	4110	4110	4105	633
672	20230607	094400	12976365	4110	4110	4110	4110	12
673	20230607	094300	12927045	4115	4115	4115	4115	10
674	20230607	094200	12885895	4115	4115	4115	4115	1
675	20230607	094100	12881780	4105	4105	4105	4105	8
676	20230607	094000	12848940	4110	4110	4110	4105	272
677	20230607	093900	11731195	4105	4110	4110	4105	35
678	20230607	093800	11587375	4115	4115	4115	4115	2
679	20230607	093700	11579145	4110	4110	4110	4110	25
680	20230607	093600	11476395	4115	4115	4115	4115	10
681	20230607	093500	11435245	4115	4115	4115	4110	313
682	20230607	093400	10147310	4110	4115	4115	4110	94
683	20230607	093300	9760570	4110	4115	4115	4110	194
684	20230607	093200	8962440	4115	4115	4115	4115	0
685	20230607	093100	8962440	4115	4115	4115	4115	10
686	20230607	093000	8921290	4115	4115	4115	4115	15
687	20230607	092900	8859565	4115	4115	4115	4115	0
688	20230607	092800	8859565	4115	4115	4115	4115	0
689	20230607	092700	8859565	4115	4115	4115	4115	0
690	20230607	092600	8859565	4115	4115	4115	4115	0
691	20230607	092500	8859565	4115	4115	4115	4115	0
692	20230607	092400	8859565	4115	4115	4115	4115	1
693	20230607	092300	8855450	4115	4115	4115	4115	1
694	20230607	092200	8851335	4115	4115	4115	4115	1
695	20230607	092100	8847220	4110	4110	4110	4110	0
696	20230607	092000	8847220	4110	4105	4110	4105	572
697	20230607	091900	6498770	4100	4100	4100	4100	0
698	20230607	091800	6498770	4100	4105	4105	4100	215
699	20230607	091700	5616245	4110	4110	4110	4110	151
700	20230607	091600	4995635	4110	4120	4120	4110	46
701	20230607	091500	4806555	4120	4120	4120	4120	10
702	20230607	091400	4765355	4120	4120	4120	4120	0
703	20230607	091300	4765355	4120	4120	4120	4120	10
704	20230607	091200	4724155	4120	4120	4120	4120	67
705	20230607	091100	4448115	4125	4125	4125	4125	0
706	20230607	091000	4448115	4125	4130	4130	4125	103
707	20230607	090900	4023230	4130	4125	4130	4125	88
708	20230607	090800	3659830	4125	4125	4130	4125	156
709	20230607	090700	3015630	4125	4130	4130	4120	78
710	20230607	090600	2693900	4125	4125	4125	4120	77
711	20230607	090500	2376285	4125	4125	4125	4120	27
712	20230607	090400	2264925	4125	4125	4125	4125	47
713	20230607	090300	2071050	4125	4130	4130	4125	102
714	20230607	090200	1649795	4135	4115	4135	4115	200
715	20230607	090100	823760	4120	4120	4120	4120	0
716	20230607	090000	823760	4120	4090	4120	4090	201