KissMeData/052460/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203300	2279093745	4090	4090	4090	4090	30141
3	20230607	203200	2279093745	4090	4090	4090	4090	0
4	20230607	203100	2279093745	4090	4090	4090	4090	0
5	20230607	203000	2279093745	4090	4090	4090	4090	0
6	20230607	202900	2279093745	4090	4090	4090	4090	0
7	20230607	202800	2279093745	4090	4090	4090	4090	0
8	20230607	202700	2279093745	4090	4090	4090	4090	0
9	20230607	202600	2279093745	4090	4090	4090	4090	0
10	20230607	202500	2279093745	4090	4090	4090	4090	0
11	20230607	202400	2279093745	4090	4090	4090	4090	0
12	20230607	202300	2279093745	4090	4090	4090	4090	0
13	20230607	202200	2279093745	4090	4090	4090	4090	0
14	20230607	202100	2279093745	4090	4090	4090	4090	0
15	20230607	202000	2279093745	4090	4090	4090	4090	0
16	20230607	201900	2279093745	4090	4090	4090	4090	0
17	20230607	201800	2279093745	4090	4090	4090	4090	0
18	20230607	201700	2279093745	4090	4090	4090	4090	0
19	20230607	201600	2279093745	4090	4090	4090	4090	0
20	20230607	201500	2279093745	4090	4090	4090	4090	0
21	20230607	201400	2279093745	4090	4090	4090	4090	0
22	20230607	201300	2279093745	4090	4090	4090	4090	0
23	20230607	201200	2279093745	4090	4090	4090	4090	0
24	20230607	201100	2279093745	4090	4090	4090	4090	0
25	20230607	201000	2279093745	4090	4090	4090	4090	0
26	20230607	200900	2279093745	4090	4090	4090	4090	0
27	20230607	200800	2279093745	4090	4090	4090	4090	0
28	20230607	200700	2279093745	4090	4090	4090	4090	0
29	20230607	200600	2279093745	4090	4090	4090	4090	0
30	20230607	200500	2279093745	4090	4090	4090	4090	0
31	20230607	200400	2279093745	4090	4090	4090	4090	0
32	20230607	200300	2279093745	4090	4090	4090	4090	30141
33	20230607	200200	2279093745	4090	4090	4090	4090	0
34	20230607	200100	2279093745	4090	4090	4090	4090	0
35	20230607	200000	2279093745	4090	4090	4090	4090	0
36	20230607	195900	2279093745	4090	4090	4090	4090	0
37	20230607	195800	2279093745	4090	4090	4090	4090	0
38	20230607	195700	2279093745	4090	4090	4090	4090	0
39	20230607	195600	2279093745	4090	4090	4090	4090	0
40	20230607	195500	2279093745	4090	4090	4090	4090	0
41	20230607	195400	2279093745	4090	4090	4090	4090	0
42	20230607	195300	2279093745	4090	4090	4090	4090	0
43	20230607	195200	2279093745	4090	4090	4090	4090	0
44	20230607	195100	2279093745	4090	4090	4090	4090	0
45	20230607	195000	2279093745	4090	4090	4090	4090	0
46	20230607	194900	2279093745	4090	4090	4090	4090	0
47	20230607	194800	2279093745	4090	4090	4090	4090	0
48	20230607	194700	2279093745	4090	4090	4090	4090	0
49	20230607	194600	2279093745	4090	4090	4090	4090	0
50	20230607	194500	2279093745	4090	4090	4090	4090	0
51	20230607	194400	2279093745	4090	4090	4090	4090	0
52	20230607	194300	2279093745	4090	4090	4090	4090	0
53	20230607	194200	2279093745	4090	4090	4090	4090	0
54	20230607	194100	2279093745	4090	4090	4090	4090	0
55	20230607	194000	2279093745	4090	4090	4090	4090	0
56	20230607	193900	2279093745	4090	4090	4090	4090	0
57	20230607	193800	2279093745	4090	4090	4090	4090	0
58	20230607	193700	2279093745	4090	4090	4090	4090	0
59	20230607	193600	2279093745	4090	4090	4090	4090	0
60	20230607	193500	2279093745	4090	4090	4090	4090	0
61	20230607	193400	2279093745	4090	4090	4090	4090	0
62	20230607	193300	2279093745	4090	4090	4090	4090	30141
63	20230607	193200	2279093745	4090	4090	4090	4090	0
64	20230607	193100	2279093745	4090	4090	4090	4090	0
65	20230607	193000	2279093745	4090	4090	4090	4090	0
66	20230607	192900	2279093745	4090	4090	4090	4090	0
67	20230607	192800	2279093745	4090	4090	4090	4090	0
68	20230607	192700	2279093745	4090	4090	4090	4090	0
69	20230607	192600	2279093745	4090	4090	4090	4090	0
70	20230607	192500	2279093745	4090	4090	4090	4090	0
71	20230607	192400	2279093745	4090	4090	4090	4090	0
72	20230607	192300	2279093745	4090	4090	4090	4090	0
73	20230607	192200	2279093745	4090	4090	4090	4090	0
74	20230607	192100	2279093745	4090	4090	4090	4090	0
75	20230607	192000	2279093745	4090	4090	4090	4090	0
76	20230607	191900	2279093745	4090	4090	4090	4090	0
77	20230607	191800	2279093745	4090	4090	4090	4090	0
78	20230607	191700	2279093745	4090	4090	4090	4090	0
79	20230607	191600	2279093745	4090	4090	4090	4090	0
80	20230607	191500	2279093745	4090	4090	4090	4090	0
81	20230607	191400	2279093745	4090	4090	4090	4090	0
82	20230607	191300	2279093745	4090	4090	4090	4090	0
83	20230607	191200	2279093745	4090	4090	4090	4090	0
84	20230607	191100	2279093745	4090	4090	4090	4090	0
85	20230607	191000	2279093745	4090	4090	4090	4090	0
86	20230607	190900	2279093745	4090	4090	4090	4090	0
87	20230607	190800	2279093745	4090	4090	4090	4090	0
88	20230607	190700	2279093745	4090	4090	4090	4090	0
89	20230607	190600	2279093745	4090	4090	4090	4090	0
90	20230607	190500	2279093745	4090	4090	4090	4090	0
91	20230607	190400	2279093745	4090	4090	4090	4090	0
92	20230607	190300	2279093745	4090	4090	4090	4090	30141
93	20230607	190200	2279093745	4090	4090	4090	4090	0
94	20230607	190100	2279093745	4090	4090	4090	4090	0
95	20230607	190000	2279093745	4090	4090	4090	4090	0
96	20230607	185900	2279093745	4090	4090	4090	4090	0
97	20230607	185800	2279093745	4090	4090	4090	4090	0
98	20230607	185700	2279093745	4090	4090	4090	4090	0
99	20230607	185600	2279093745	4090	4090	4090	4090	0
100	20230607	185500	2279093745	4090	4090	4090	4090	0
101	20230607	185400	2279093745	4090	4090	4090	4090	0
102	20230607	185300	2279093745	4090	4090	4090	4090	0
103	20230607	185200	2279093745	4090	4090	4090	4090	0
104	20230607	185100	2279093745	4090	4090	4090	4090	0
105	20230607	185000	2279093745	4090	4090	4090	4090	0
106	20230607	184900	2279093745	4090	4090	4090	4090	0
107	20230607	184800	2279093745	4090	4090	4090	4090	0
108	20230607	184700	2279093745	4090	4090	4090	4090	0
109	20230607	184600	2279093745	4090	4090	4090	4090	0
110	20230607	184500	2279093745	4090	4090	4090	4090	0
111	20230607	184400	2279093745	4090	4090	4090	4090	0
112	20230607	184300	2279093745	4090	4090	4090	4090	0
113	20230607	184200	2279093745	4090	4090	4090	4090	0
114	20230607	184100	2279093745	4090	4090	4090	4090	0
115	20230607	184000	2279093745	4090	4090	4090	4090	0
116	20230607	183900	2279093745	4090	4090	4090	4090	0
117	20230607	183800	2279093745	4090	4090	4090	4090	0
118	20230607	183700	2279093745	4090	4090	4090	4090	0
119	20230607	183600	2279093745	4090	4090	4090	4090	0
120	20230607	183500	2279093745	4090	4090	4090	4090	0
121	20230607	183400	2279093745	4090	4090	4090	4090	0
122	20230607	183300	2279093745	4090	4090	4090	4090	30141
123	20230607	183200	2279093745	4090	4090	4090	4090	0
124	20230607	183100	2279093745	4090	4090	4090	4090	0
125	20230607	183000	2279093745	4090	4090	4090	4090	0
126	20230607	182900	2279093745	4090	4090	4090	4090	0
127	20230607	182800	2279093745	4090	4090	4090	4090	0
128	20230607	182700	2279093745	4090	4090	4090	4090	0
129	20230607	182600	2279093745	4090	4090	4090	4090	0
130	20230607	182500	2279093745	4090	4090	4090	4090	0
131	20230607	182400	2279093745	4090	4090	4090	4090	0
132	20230607	182300	2279093745	4090	4090	4090	4090	0
133	20230607	182200	2279093745	4090	4090	4090	4090	0
134	20230607	182100	2279093745	4090	4090	4090	4090	0
135	20230607	182000	2279093745	4090	4090	4090	4090	0
136	20230607	181900	2279093745	4090	4090	4090	4090	0
137	20230607	181800	2279093745	4090	4090	4090	4090	0
138	20230607	181700	2279093745	4090	4090	4090	4090	0
139	20230607	181600	2279093745	4090	4090	4090	4090	0
140	20230607	181500	2279093745	4090	4090	4090	4090	0
141	20230607	181400	2279093745	4090	4090	4090	4090	0
142	20230607	181300	2279093745	4090	4090	4090	4090	0
143	20230607	181200	2279093745	4090	4090	4090	4090	0
144	20230607	181100	2279093745	4090	4090	4090	4090	0
145	20230607	181000	2279093745	4090	4090	4090	4090	0
146	20230607	180900	2279093745	4090	4090	4090	4090	0
147	20230607	180800	2279093745	4090	4090	4090	4090	0
148	20230607	180700	2279093745	4090	4090	4090	4090	0
149	20230607	180600	2279093745	4090	4090	4090	4090	0
150	20230607	180500	2279093745	4090	4090	4090	4090	0
151	20230607	180400	2279093745	4090	4090	4090	4090	0
152	20230607	180300	2279093745	4090	4090	4090	4090	30141
153	20230607	180200	2279093745	4090	4090	4090	4090	0
154	20230607	180100	2279093745	4090	4090	4090	4090	0
155	20230607	180000	2279093745	4090	4090	4090	4090	0
156	20230607	175900	2279093745	4090	4090	4090	4090	0
157	20230607	175800	2279093745	4090	4090	4090	4090	0
158	20230607	175700	2279093745	4090	4090	4090	4090	0
159	20230607	175600	2279093745	4090	4090	4090	4090	0
160	20230607	175500	2279093745	4090	4090	4090	4090	0
161	20230607	175400	2279093745	4090	4090	4090	4090	0
162	20230607	175300	2279093745	4090	4090	4090	4090	0
163	20230607	175200	2279093745	4090	4090	4090	4090	0
164	20230607	175100	2279093745	4090	4090	4090	4090	0
165	20230607	175000	2279093745	4090	4090	4090	4090	0
166	20230607	174900	2279093745	4090	4090	4090	4090	0
167	20230607	174800	2279093745	4090	4090	4090	4090	0
168	20230607	174700	2279093745	4090	4090	4090	4090	0
169	20230607	174600	2279093745	4090	4090	4090	4090	0
170	20230607	174500	2279093745	4090	4090	4090	4090	0
171	20230607	174400	2279093745	4090	4090	4090	4090	0
172	20230607	174300	2279093745	4090	4090	4090	4090	0
173	20230607	174200	2279093745	4090	4090	4090	4090	0
174	20230607	174100	2279093745	4090	4090	4090	4090	0
175	20230607	174000	2279093745	4090	4090	4090	4090	0
176	20230607	173900	2279093745	4090	4090	4090	4090	0
177	20230607	173800	2279093745	4090	4090	4090	4090	0
178	20230607	173700	2279093745	4090	4090	4090	4090	0
179	20230607	173600	2279093745	4090	4090	4090	4090	0
180	20230607	173500	2279093745	4090	4090	4090	4090	0
181	20230607	173400	2279093745	4090	4090	4090	4090	0
182	20230607	173300	2279093745	4090	4090	4090	4090	30141
183	20230607	173200	2279093745	4090	4090	4090	4090	0
184	20230607	173100	2279093745	4090	4090	4090	4090	0
185	20230607	173000	2279093745	4090	4090	4090	4090	0
186	20230607	172900	2279093745	4090	4090	4090	4090	0
187	20230607	172800	2279093745	4090	4090	4090	4090	0
188	20230607	172700	2279093745	4090	4090	4090	4090	0
189	20230607	172600	2279093745	4090	4090	4090	4090	0
190	20230607	172500	2279093745	4090	4090	4090	4090	0
191	20230607	172400	2279093745	4090	4090	4090	4090	0
192	20230607	172300	2279093745	4090	4090	4090	4090	0
193	20230607	172200	2279093745	4090	4090	4090	4090	0
194	20230607	172100	2279093745	4090	4090	4090	4090	0
195	20230607	172000	2279093745	4090	4090	4090	4090	0
196	20230607	171900	2279093745	4090	4090	4090	4090	0
197	20230607	171800	2279093745	4090	4090	4090	4090	0
198	20230607	171700	2279093745	4090	4090	4090	4090	0
199	20230607	171600	2279093745	4090	4090	4090	4090	0
200	20230607	171500	2279093745	4090	4090	4090	4090	0
201	20230607	171400	2279093745	4090	4090	4090	4090	0
202	20230607	171300	2279093745	4090	4090	4090	4090	0
203	20230607	171200	2279093745	4090	4090	4090	4090	0
204	20230607	171100	2279093745	4090	4090	4090	4090	0
205	20230607	171000	2279093745	4090	4090	4090	4090	0
206	20230607	170900	2279093745	4090	4090	4090	4090	0
207	20230607	170800	2279093745	4090	4090	4090	4090	0
208	20230607	170700	2279093745	4090	4090	4090	4090	0
209	20230607	170600	2279093745	4090	4090	4090	4090	0
210	20230607	170500	2279093745	4090	4090	4090	4090	0
211	20230607	170400	2279093745	4090	4090	4090	4090	0
212	20230607	170300	2279093745	4090	4090	4090	4090	30141
213	20230607	170200	2279093745	4090	4090	4090	4090	0
214	20230607	170100	2279093745	4090	4090	4090	4090	0
215	20230607	170000	2279093745	4090	4090	4090	4090	0
216	20230607	165900	2279093745	4090	4090	4090	4090	0
217	20230607	165800	2279093745	4090	4090	4090	4090	0
218	20230607	165700	2279093745	4090	4090	4090	4090	0
219	20230607	165600	2279093745	4090	4090	4090	4090	0
220	20230607	165500	2279093745	4090	4090	4090	4090	0
221	20230607	165400	2279093745	4090	4090	4090	4090	0
222	20230607	165300	2279093745	4090	4090	4090	4090	0
223	20230607	165200	2279093745	4090	4090	4090	4090	0
224	20230607	165100	2279093745	4090	4090	4090	4090	0
225	20230607	165000	2279093745	4090	4090	4090	4090	0
226	20230607	164900	2279093745	4090	4090	4090	4090	0
227	20230607	164800	2279093745	4090	4090	4090	4090	0
228	20230607	164700	2279093745	4090	4090	4090	4090	0
229	20230607	164600	2279093745	4090	4090	4090	4090	0
230	20230607	164500	2279093745	4090	4090	4090	4090	0
231	20230607	164400	2279093745	4090	4090	4090	4090	0
232	20230607	164300	2279093745	4090	4090	4090	4090	0
233	20230607	164200	2279093745	4090	4090	4090	4090	0
234	20230607	164100	2279093745	4090	4090	4090	4090	0
235	20230607	164000	2279093745	4090	4090	4090	4090	0
236	20230607	163900	2279093745	4090	4090	4090	4090	0
237	20230607	163800	2279093745	4090	4090	4090	4090	0
238	20230607	163700	2279093745	4090	4090	4090	4090	0
239	20230607	163600	2279093745	4090	4090	4090	4090	0
240	20230607	163500	2279093745	4090	4090	4090	4090	0
241	20230607	163400	2279093745	4090	4090	4090	4090	0
242	20230607	163300	2279093745	4090	4090	4090	4090	30141
243	20230607	163200	2279093745	4090	4090	4090	4090	0
244	20230607	163100	2279093745	4090	4090	4090	4090	0
245	20230607	163000	2279093745	4090	4090	4090	4090	0
246	20230607	162900	2279093745	4090	4090	4090	4090	0
247	20230607	162800	2279093745	4090	4090	4090	4090	0
248	20230607	162700	2279093745	4090	4090	4090	4090	0
249	20230607	162600	2279093745	4090	4090	4090	4090	0
250	20230607	162500	2279093745	4090	4090	4090	4090	0
251	20230607	162400	2279093745	4090	4090	4090	4090	0
252	20230607	162300	2279093745	4090	4090	4090	4090	0
253	20230607	162200	2279093745	4090	4090	4090	4090	0
254	20230607	162100	2279093745	4090	4090	4090	4090	0
255	20230607	162000	2279093745	4090	4090	4090	4090	0
256	20230607	161900	2279093745	4090	4090	4090	4090	0
257	20230607	161800	2279093745	4090	4090	4090	4090	0
258	20230607	161700	2279093745	4090	4090	4090	4090	0
259	20230607	161600	2279093745	4090	4090	4090	4090	0
260	20230607	161500	2279093745	4090	4090	4090	4090	0
261	20230607	161400	2279093745	4090	4090	4090	4090	0
262	20230607	161300	2279093745	4090	4090	4090	4090	0
263	20230607	161200	2279093745	4090	4090	4090	4090	0
264	20230607	161100	2279093745	4090	4090	4090	4090	0
265	20230607	161000	2279093745	4090	4090	4090	4090	0
266	20230607	160900	2279093745	4090	4090	4090	4090	0
267	20230607	160800	2279093745	4090	4090	4090	4090	0
268	20230607	160700	2279093745	4090	4090	4090	4090	0
269	20230607	160600	2279093745	4090	4090	4090	4090	0
270	20230607	160500	2279093745	4090	4090	4090	4090	0
271	20230607	160400	2279093745	4090	4090	4090	4090	0
272	20230607	160300	2279093745	4090	4090	4090	4090	30141
273	20230607	160200	2279093745	4090	4090	4090	4090	0
274	20230607	160100	2279093745	4090	4090	4090	4090	0
275	20230607	160000	2279093745	4090	4090	4090	4090	0
276	20230607	155900	2279093745	4090	4090	4090	4090	0
277	20230607	155800	2279093745	4090	4090	4090	4090	0
278	20230607	155700	2279093745	4090	4090	4090	4090	0
279	20230607	155600	2279093745	4090	4090	4090	4090	0
280	20230607	155500	2279093745	4090	4090	4090	4090	0
281	20230607	155400	2279093745	4090	4090	4090	4090	0
282	20230607	155300	2279093745	4090	4090	4090	4090	0
283	20230607	155200	2279093745	4090	4090	4090	4090	0
284	20230607	155100	2279093745	4090	4090	4090	4090	0
285	20230607	155000	2279093745	4090	4090	4090	4090	0
286	20230607	154900	2279093745	4090	4090	4090	4090	0
287	20230607	154800	2279093745	4090	4090	4090	4090	0
288	20230607	154700	2279093745	4090	4090	4090	4090	0
289	20230607	154600	2279093745	4090	4090	4090	4090	0
290	20230607	154500	2279093745	4090	4090	4090	4090	0
291	20230607	154400	2279093745	4090	4090	4090	4090	0
292	20230607	154300	2279093745	4090	4090	4090	4090	0
293	20230607	154200	2279093745	4090	4090	4090	4090	0
294	20230607	154100	2279093745	4090	4090	4090	4090	0
295	20230607	154000	2279093745	4090	4090	4090	4090	0
296	20230607	153900	2279093745	4090	4090	4090	4090	0
297	20230607	153800	2279093745	4090	4090	4090	4090	0
298	20230607	153700	2279093745	4090	4090	4090	4090	0
299	20230607	153600	2279093745	4090	4090	4090	4090	0
300	20230607	153500	2279093745	4090	4090	4090	4090	0
301	20230607	153400	2279093745	4090	4090	4090	4090	0
302	20230607	153300	2279093745	4090	4090	4090	4090	30141
303	20230607	153200	2279093745	4090	4090	4090	4090	0
304	20230607	153100	2279093745	4090	4090	4090	4090	0
305	20230607	153000	2279093745	4090	4090	4090	4090	30141
306	20230607	152900	2155817055	4100	4100	4100	4100	0
307	20230607	152800	2155817055	4100	4100	4100	4100	0
308	20230607	152700	2155817055	4100	4100	4100	4100	0
309	20230607	152600	2155817055	4100	4100	4100	4100	0
310	20230607	152500	2155817055	4100	4100	4100	4100	0
311	20230607	152400	2155817055	4100	4100	4100	4100	0
312	20230607	152300	2155817055	4100	4100	4100	4100	0
313	20230607	152200	2155817055	4100	4100	4100	4100	0
314	20230607	152100	2155817055	4100	4100	4100	4100	0
315	20230607	152000	2155817055	4100	4100	4100	4100	0
316	20230607	151900	2155817055	4100	4100	4105	4090	3346
317	20230607	151800	2142119860	4100	4105	4105	4095	4691
318	20230607	151700	2122891975	4105	4105	4110	4100	2099
319	20230607	151600	2114272675	4105	4110	4110	4105	1058
320	20230607	151500	2109929540	4110	4115	4115	4110	2511
321	20230607	151400	2099609325	4115	4115	4115	4110	7669
322	20230607	151300	2068086390	4115	4115	4115	4115	859
323	20230607	151200	2064551605	4110	4110	4115	4110	2265
324	20230607	151100	2055238810	4110	4115	4115	4110	1719
325	20230607	151000	2048166985	4110	4115	4115	4110	268
326	20230607	150900	2047065490	4115	4110	4115	4110	1450
327	20230607	150800	2041105490	4105	4110	4110	4105	1379
328	20230607	150700	2035439680	4105	4100	4110	4100	301
329	20230607	150600	2034204320	4105	4105	4105	4100	3047
330	20230607	150500	2021700280	4105	4100	4105	4100	479
331	20230607	150400	2019735320	4100	4100	4100	4100	498
332	20230607	150300	2017693520	4100	4100	4105	4100	643
333	20230607	150200	2015056905	4100	4105	4110	4100	453
334	20230607	150100	2013197330	4110	4105	4110	4105	787
335	20230607	150000	2009966395	4105	4110	4110	4105	142
336	20230607	145900	2009383480	4105	4105	4105	4105	86
337	20230607	145800	2009030450	4105	4105	4105	4105	2235
338	20230607	145700	1999855775	4105	4105	4105	4105	0
339	20230607	145600	1999855775	4105	4110	4115	4105	672
340	20230607	145500	1997093915	4110	4110	4115	4110	1762
341	20230607	145400	1989844415	4115	4115	4115	4110	1493
342	20230607	145300	1983708125	4110	4105	4110	4105	1635
343	20230607	145200	1976988730	4110	4105	4110	4105	989
344	20230607	145100	1972926425	4105	4110	4110	4105	15
345	20230607	145000	1972864800	4110	4115	4115	4105	7
346	20230607	144900	1972836025	4110	4110	4110	4110	2929
347	20230607	144800	1960797835	4105	4105	4110	4090	4349
348	20230607	144700	1942986415	4105	4110	4110	4105	25
349	20230607	144600	1942883670	4115	4115	4115	4115	0
350	20230607	144500	1942883670	4115	4115	4115	4115	1
351	20230607	144400	1942879555	4115	4110	4115	4100	86
352	20230607	144300	1942526205	4115	4110	4115	4100	2338
353	20230607	144200	1932932215	4120	4110	4120	4110	61
354	20230607	144100	1932681270	4110	4110	4110	4110	320
355	20230607	144000	1931366070	4110	4110	4110	4105	511
356	20230607	143900	1929265910	4110	4110	4110	4110	0
357	20230607	143800	1929265910	4110	4105	4110	4105	81
358	20230607	143700	1928933005	4110	4105	4110	4100	721
359	20230607	143600	1925973305	4105	4105	4105	4105	10
360	20230607	143500	1925932255	4105	4105	4105	4105	336
361	20230607	143400	1924552975	4100	4100	4100	4100	10
362	20230607	143300	1924511975	4105	4100	4105	4100	81
363	20230607	143200	1924179870	4105	4105	4105	4105	9
364	20230607	143100	1924142925	4105	4105	4105	4100	409
365	20230607	143000	1922465980	4100	4100	4100	4100	1132
366	20230607	142900	1917824780	4110	4105	4110	4105	62
367	20230607	142800	1917570260	4105	4105	4110	4105	238
368	20230607	142700	1916593260	4105	4100	4105	4100	744
369	20230607	142600	1913542830	4105	4110	4110	4105	841
370	20230607	142500	1910090280	4105	4110	4110	4105	145
371	20230607	142400	1909494870	4110	4110	4120	4105	4305
372	20230607	142300	1891801320	4120	4110	4120	4110	900
373	20230607	142200	1888098565	4105	4105	4115	4100	78
374	20230607	142100	1887778250	4115	4105	4115	4105	704
375	20230607	142000	1884888310	4115	4110	4115	4110	24
376	20230607	141900	1884789610	4115	4110	4115	4110	7
377	20230607	141800	1884760835	4115	4115	4115	4110	7
378	20230607	141700	1884732040	4115	4115	4120	4115	1112
379	20230607	141600	1880156075	4115	4100	4115	4100	2285
380	20230607	141500	1870764730	4110	4110	4110	4110	240
381	20230607	141400	1869778330	4110	4110	4110	4110	63
382	20230607	141300	1869519400	4110	4110	4110	4110	100
383	20230607	141200	1869108400	4110	4105	4110	4105	307
384	20230607	141100	1867848125	4110	4100	4110	4100	327
385	20230607	141000	1866507245	4105	4100	4105	4100	8
386	20230607	140900	1866474415	4105	4105	4110	4105	200
387	20230607	140800	1865653400	4110	4110	4110	4110	296
388	20230607	140700	1864436840	4110	4110	4110	4105	203
389	20230607	140600	1863602785	4110	4090	4110	4090	4740
390	20230607	140500	1844181720	4090	4090	4090	4085	111
391	20230607	140400	1843728225	4090	4090	4095	4085	162
392	20230607	140300	1843065740	4090	4085	4095	4085	2032
393	20230607	140200	1834754970	4090	4090	4090	4090	25
394	20230607	140100	1834652720	4095	4090	4095	4080	678
395	20230607	140000	1831880845	4090	4090	4090	4090	34
396	20230607	135900	1831741785	4090	4090	4090	4075	3375
397	20230607	135800	1817952800	4090	4090	4090	4085	27
398	20230607	135700	1817842385	4080	4085	4085	4080	58
399	20230607	135600	1817605630	4090	4090	4090	4090	3
400	20230607	135500	1817593360	4085	4090	4090	4085	619
401	20230607	135400	1815063745	4090	4095	4095	4090	62
402	20230607	135300	1814810105	4095	4100	4100	4095	1751
403	20230607	135200	1807639705	4100	4095	4100	4095	1100
404	20230607	135100	1803135115	4095	4095	4095	4090	155
405	20230607	135000	1802500765	4095	4090	4095	4090	472
406	20230607	134900	1800570235	4090	4090	4090	4090	194
407	20230607	134800	1799776775	4090	4090	4090	4090	66
408	20230607	134700	1799506835	4090	4090	4090	4090	8
409	20230607	134600	1799474115	4090	4085	4090	4085	249
410	20230607	134500	1798456850	4095	4090	4095	4085	356
411	20230607	134400	1797000980	4090	4095	4095	4090	210
412	20230607	134300	1796142005	4095	4090	4095	4090	2057
413	20230607	134200	1787727605	4085	4075	4085	4075	1695
414	20230607	134100	1780812185	4075	4070	4075	4070	107
415	20230607	134000	1780376520	4070	4050	4070	4050	2877
416	20230607	133900	1768694165	4050	4060	4060	4045	10081
417	20230607	133800	1727854080	4060	4060	4060	4060	1634
418	20230607	133700	1721220040	4060	4060	4060	4060	1040
419	20230607	133600	1716997640	4065	4070	4070	4065	1519
420	20230607	133500	1710821675	4070	4070	4075	4070	21
421	20230607	133400	1710736155	4075	4070	4075	4070	16
422	20230607	133300	1710671005	4075	4070	4075	4070	245
423	20230607	133200	1709673850	4070	4070	4070	4070	290
424	20230607	133100	1708493550	4070	4070	4070	4070	82
425	20230607	133000	1708159810	4070	4070	4070	4070	1
426	20230607	132900	1708155740	4065	4065	4065	4065	122
427	20230607	132800	1707659810	4065	4065	4065	4065	5
428	20230607	132700	1707639485	4075	4075	4075	4075	320
429	20230607	132600	1706335485	4075	4075	4075	4075	1
430	20230607	132500	1706331410	4070	4075	4075	4070	62
431	20230607	132400	1706078880	4075	4075	4075	4070	64
432	20230607	132300	1705818385	4075	4070	4080	4070	233
433	20230607	132200	1704869770	4070	4075	4080	4070	526
434	20230607	132100	1702726890	4080	4075	4080	4075	170
435	20230607	132000	1702033990	4080	4070	4080	4065	645
436	20230607	131900	1699409530	4070	4065	4070	4060	622
437	20230607	131800	1696882550	4065	4060	4065	4060	904
438	20230607	131700	1693211660	4065	4060	4065	4060	102
439	20230607	131600	1692797535	4060	4060	4060	4060	90
440	20230607	131500	1692432135	4065	4070	4070	4065	544
441	20230607	131400	1690220725	4075	4075	4075	4075	0
442	20230607	131300	1690220725	4075	4065	4075	4060	1390
443	20230607	131200	1684575900	4065	4065	4065	4065	252
444	20230607	131100	1683551520	4065	4070	4070	4065	101
445	20230607	131000	1683140930	4065	4065	4065	4065	0
446	20230607	130900	1683140930	4065	4070	4070	4065	559
447	20230607	130800	1680867350	4065	4075	4075	4065	152
448	20230607	130700	1680249185	4075	4075	4075	4070	2073
449	20230607	130600	1671811715	4070	4075	4075	4070	1247
450	20230607	130500	1666735205	4075	4075	4075	4075	0
451	20230607	130400	1666735205	4075	4080	4080	4075	60
452	20230607	130300	1666490600	4080	4070	4080	4070	6
453	20230607	130200	1666466170	4070	4070	4070	4070	542
454	20230607	130100	1664260230	4080	4080	4080	4080	1
455	20230607	130000	1664256150	4075	4075	4075	4075	153
456	20230607	125900	1663632675	4075	4075	4075	4075	596
457	20230607	125800	1661203975	4075	4075	4075	4075	466
458	20230607	125700	1659305025	4080	4080	4080	4080	3
459	20230607	125600	1659292785	4075	4075	4075	4075	23
460	20230607	125500	1659199060	4075	4075	4075	4075	1
461	20230607	125400	1659194985	4075	4075	4075	4075	2500
462	20230607	125300	1649007485	4075	4075	4075	4075	180
463	20230607	125200	1648273985	4075	4080	4080	4075	259
464	20230607	125100	1647218555	4075	4075	4075	4075	17
465	20230607	125000	1647149280	4080	4080	4080	4075	257
466	20230607	124900	1646101720	4080	4080	4080	4080	45
467	20230607	124800	1645918120	4075	4080	4080	4075	49
468	20230607	124700	1645718205	4080	4080	4080	4080	1
469	20230607	124600	1645714125	4075	4080	4080	4075	184
470	20230607	124500	1644964300	4080	4080	4080	4080	1046
471	20230607	124400	1640696620	4085	4080	4085	4080	91
472	20230607	124300	1640325335	4080	4080	4080	4080	500
473	20230607	124200	1638285335	4085	4090	4090	4085	123
474	20230607	124100	1637782875	4080	4085	4090	4080	26
475	20230607	124000	1637676605	4090	4095	4095	4090	7
476	20230607	123900	1637647945	4095	4095	4095	4095	2
477	20230607	123800	1637639755	4070	4080	4080	4070	1583
478	20230607	123700	1631191800	4075	4080	4080	4075	149
479	20230607	123600	1630584105	4080	4080	4080	4080	971
480	20230607	123500	1626622425	4080	4080	4080	4080	1
481	20230607	123400	1626618345	4085	4090	4090	4085	16
482	20230607	123300	1626552940	4090	4090	4090	4090	0
483	20230607	123200	1626552940	4090	4090	4100	4090	1691
484	20230607	123100	1619619890	4100	4090	4100	4090	44
485	20230607	123000	1619439795	4095	4090	4095	4085	511
486	20230607	122900	1617350975	4100	4100	4100	4100	300
487	20230607	122800	1616120975	4100	4095	4100	4095	16
488	20230607	122700	1616055450	4095	4095	4100	4095	157
489	20230607	122600	1615412285	4100	4100	4100	4100	1739
490	20230607	122500	1608282385	4095	4095	4095	4095	154
491	20230607	122400	1607651755	4095	4090	4095	4090	9
492	20230607	122300	1607614905	4095	4095	4095	4095	0
493	20230607	122200	1607614905	4095	4095	4095	4095	449
494	20230607	122100	1605776250	4095	4085	4095	4085	591
495	20230607	122000	1603361830	4085	4095	4095	4085	652
496	20230607	121900	1600698390	4085	4085	4085	4085	12604
497	20230607	121800	1549211050	4085	4085	4085	4085	6
498	20230607	121700	1549186540	4080	4085	4085	4080	30
499	20230607	121600	1549064090	4085	4085	4085	4085	2
500	20230607	121500	1549055920	4080	4080	4080	4080	1
501	20230607	121400	1549051840	4080	4080	4080	4080	4
502	20230607	121300	1549035520	4085	4085	4085	4085	1251
503	20230607	121200	1543925185	4085	4090	4090	4085	271
504	20230607	121100	1542817540	4090	4080	4090	4075	258
505	20230607	121000	1541764665	4085	4085	4085	4085	193
506	20230607	120900	1540976260	4090	4085	4090	4085	61
507	20230607	120800	1540727070	4085	4090	4090	4085	33
508	20230607	120700	1540592140	4085	4085	4085	4085	110
509	20230607	120600	1540142790	4085	4085	4085	4085	104
510	20230607	120500	1539717950	4080	4070	4080	4070	7579
511	20230607	120400	1508832945	4070	4070	4070	4070	517
512	20230607	120300	1506728755	4075	4075	4075	4075	13
513	20230607	120200	1506675780	4075	4075	4075	4075	189
514	20230607	120100	1505905605	4075	4075	4075	4075	6
515	20230607	120000	1505881155	4070	4070	4075	4070	756
516	20230607	115900	1502803205	4070	4070	4070	4065	14267
517	20230607	115800	1444756010	4070	4070	4070	4070	131
518	20230607	115700	1444222840	4070	4075	4075	4070	511
519	20230607	115600	1442142065	4065	4065	4070	4065	2672
520	20230607	115500	1431275935	4070	4075	4075	4070	2504
521	20230607	115400	1421083365	4080	4080	4080	4080	5
522	20230607	115300	1421062965	4080	4080	4080	4065	8855
523	20230607	115200	1385023810	4080	4075	4080	4075	420
524	20230607	115100	1383312210	4075	4075	4080	4075	2350
525	20230607	115000	1373735905	4080	4080	4080	4075	820
526	20230607	114900	1370394090	4080	4080	4080	4080	497
527	20230607	114800	1368366330	4080	4080	4085	4080	3041
528	20230607	114700	1355959045	4080	4085	4085	4080	676
529	20230607	114600	1353198345	4085	4090	4090	4085	215
530	20230607	114500	1352319020	4090	4090	4090	4090	0
531	20230607	114400	1352319020	4090	4080	4090	4080	475
532	20230607	114300	1350377045	4085	4085	4085	4085	537
533	20230607	114200	1348183400	4085	4085	4085	4080	147
534	20230607	114100	1347583015	4085	4085	4085	4085	11
535	20230607	114000	1347538080	4085	4090	4090	4085	303
536	20230607	113900	1346300075	4090	4090	4090	4090	11
537	20230607	113800	1346255085	4090	4090	4090	4090	11
538	20230607	113700	1346210095	4090	4090	4090	4090	0
539	20230607	113600	1346210095	4090	4085	4090	4085	481
540	20230607	113500	1344243910	4085	4085	4085	4080	547
541	20230607	113400	1342011605	4080	4080	4085	4080	152
542	20230607	113300	1341391315	4080	4080	4085	4080	293
543	20230607	113200	1340195725	4085	4085	4085	4080	559
544	20230607	113100	1337912470	4085	4085	4085	4080	683
545	20230607	113000	1335125475	4085	4090	4090	4085	260
546	20230607	112900	1334063315	4085	4085	4085	4085	0
547	20230607	112800	1334063315	4085	4085	4085	4085	70
548	20230607	112700	1333777365	4080	4085	4085	4080	4573
549	20230607	112600	1315119105	4085	4085	4085	4085	575
550	20230607	112500	1312770230	4090	4085	4090	4085	1508
551	20230607	112400	1306609545	4085	4085	4090	4085	217
552	20230607	112300	1305722850	4085	4085	4090	4080	1577
553	20230607	112200	1299279360	4090	4090	4090	4090	149
554	20230607	112100	1298669950	4095	4090	4095	4090	109
555	20230607	112000	1298224095	4095	4095	4100	4085	15292
556	20230607	111900	1235700850	4095	4100	4100	4095	863
557	20230607	111800	1232166730	4100	4105	4105	4100	57
558	20230607	111700	1231932920	4095	4090	4095	4090	529
559	20230607	111600	1229769165	4090	4100	4105	4090	10003
560	20230607	111500	1188806480	4100	4100	4100	4100	3647
561	20230607	111400	1173853780	4100	4100	4100	4100	315
562	20230607	111300	1172562280	4100	4105	4105	4100	102
563	20230607	111200	1172143580	4105	4100	4105	4100	3167
564	20230607	111100	1159158375	4105	4100	4105	4100	3389
565	20230607	111000	1145263445	4105	4105	4105	4100	282
566	20230607	110900	1144106860	4105	4105	4105	4105	13
567	20230607	110800	1144053495	4105	4105	4105	4105	5409
568	20230607	110700	1121849550	4110	4110	4110	4110	1
569	20230607	110600	1121845440	4105	4105	4105	4105	1796
570	20230607	110500	1114472860	4105	4105	4105	4105	1802
571	20230607	110400	1107075650	4110	4110	4110	4110	2109
572	20230607	110300	1098407660	4110	4110	4110	4110	331
573	20230607	110200	1097047250	4110	4110	4110	4110	537
574	20230607	110100	1094840180	4105	4105	4105	4105	619
575	20230607	110000	1092299185	4110	4110	4110	4110	11
576	20230607	105900	1092253975	4105	4110	4110	4105	2
577	20230607	105800	1092245760	4110	4110	4110	4105	139
578	20230607	105700	1091674605	4110	4110	4110	4105	900
579	20230607	105600	1087975855	4110	4115	4115	4110	271
580	20230607	105500	1086861895	4115	4115	4115	4115	7
581	20230607	105400	1086833090	4115	4115	4115	4115	613
582	20230607	105300	1084310595	4110	4110	4110	4110	30
583	20230607	105200	1084187295	4115	4115	4115	4115	2
584	20230607	105100	1084179065	4115	4115	4115	4115	0
585	20230607	105000	1084179065	4115	4115	4115	4115	100
586	20230607	104900	1083767565	4110	4110	4110	4110	153
587	20230607	104800	1083138735	4105	4105	4115	4105	308
588	20230607	104700	1081873295	4100	4110	4110	4100	1239
589	20230607	104600	1076790960	4110	4110	4110	4105	920
590	20230607	104500	1073014070	4110	4110	4110	4110	397
591	20230607	104400	1071382400	4110	4115	4115	4110	322
592	20230607	104300	1070058575	4115	4110	4115	4110	55
593	20230607	104200	1069832500	4110	4110	4110	4110	158
594	20230607	104100	1069183120	4110	4110	4110	4110	0
595	20230607	104000	1069183120	4110	4110	4110	4105	542
596	20230607	103900	1066955550	4105	4105	4105	4105	1316
597	20230607	103800	1061553370	4110	4105	4110	4105	406
598	20230607	103700	1059886715	4110	4110	4110	4110	1522
599	20230607	103600	1053631295	4110	4115	4115	4110	34
600	20230607	103500	1053491470	4115	4110	4115	4110	1526
601	20230607	103400	1047215980	4115	4115	4115	4115	114
602	20230607	103300	1046746870	4115	4115	4115	4115	25
603	20230607	103200	1046643995	4115	4105	4115	4105	158
604	20230607	103100	1045994415	4105	4110	4110	4100	735
605	20230607	103000	1042979725	4110	4115	4115	4105	1872
606	20230607	102900	1035291565	4115	4115	4115	4115	236
607	20230607	102800	1034320425	4115	4115	4115	4110	151
608	20230607	102700	1033699310	4105	4105	4115	4100	7046
609	20230607	102600	1004805350	4105	4110	4110	4105	6385
610	20230607	102500	978594875	4110	4110	4110	4110	925
611	20230607	102400	974793125	4115	4110	4115	4110	284
612	20230607	102300	973624470	4110	4115	4115	4110	161
613	20230607	102200	972962655	4115	4110	4115	4110	4375
614	20230607	102100	954981155	4110	4115	4115	4110	926
615	20230607	102000	951172400	4115	4115	4115	4115	0
616	20230607	101900	951172400	4115	4115	4120	4115	485
617	20230607	101800	949176620	4120	4120	4120	4120	0
618	20230607	101700	949176620	4120	4120	4120	4120	53
619	20230607	101600	948958260	4120	4115	4120	4115	247
620	20230607	101500	947941850	4115	4115	4115	4115	971
621	20230607	101400	943946185	4120	4120	4120	4120	0
622	20230607	101300	943946185	4120	4120	4120	4120	265
623	20230607	101200	942854385	4125	4125	4125	4125	3
624	20230607	101100	942842010	4125	4115	4125	4115	242
625	20230607	101000	941845485	4120	4120	4125	4120	164
626	20230607	100900	941169800	4120	4120	4120	4115	54
627	20230607	100800	940947485	4120	4115	4120	4110	2946
628	20230607	100700	928834505	4120	4125	4125	4120	172
629	20230607	100600	928125010	4125	4120	4125	4120	24
630	20230607	100500	928026125	4115	4115	4115	4115	90
631	20230607	100400	927655775	4115	4115	4115	4115	109
632	20230607	100300	927207240	4115	4110	4120	4110	565
633	20230607	100200	924883845	4110	4120	4125	4110	584
634	20230607	100100	922477765	4105	4120	4120	4105	3728
635	20230607	100000	907152335	4115	4115	4115	4115	12
636	20230607	095900	907102955	4115	4115	4115	4115	55
637	20230607	095800	906876630	4120	4105	4120	4105	11160
638	20230607	095700	861010945	4105	4105	4105	4105	4876
639	20230607	095600	840994965	4105	4110	4110	4105	4575
640	20230607	095500	822208115	4110	4110	4110	4105	1891
641	20230607	095400	814439430	4110	4110	4110	4105	9257
642	20230607	095300	776401650	4110	4120	4120	4110	3678
643	20230607	095200	761277240	4120	4120	4125	4120	7314
644	20230607	095100	731143555	4120	4125	4125	4120	344
645	20230607	095000	729725425	4120	4120	4120	4120	1965
646	20230607	094900	721629625	4125	4130	4130	4125	712
647	20230607	094800	718690125	4130	4130	4130	4130	104
648	20230607	094700	718260605	4125	4120	4125	4120	761
649	20230607	094600	715125230	4120	4125	4140	4120	3206
650	20230607	094500	701907460	4130	4130	4130	4130	1
651	20230607	094400	701903330	4140	4125	4140	4125	78
652	20230607	094300	701580475	4140	4130	4145	4125	5566
653	20230607	094200	678609900	4130	4130	4135	4130	537
654	20230607	094100	676391835	4135	4140	4140	4135	5782
655	20230607	094000	652459345	4145	4145	4145	4140	161
656	20230607	093900	651792670	4145	4145	4145	4145	103
657	20230607	093800	651365735	4145	4145	4145	4140	920
658	20230607	093700	647554245	4145	4145	4145	4145	163
659	20230607	093600	646878610	4140	4145	4145	4140	1975
660	20230607	093500	638701710	4145	4145	4145	4145	56
661	20230607	093400	638469590	4145	4145	4145	4140	580
662	20230607	093300	636067990	4140	4145	4145	4140	578
663	20230607	093200	633674560	4150	4150	4150	4150	442
664	20230607	093100	631840260	4150	4145	4150	4140	1100
665	20230607	093000	627284140	4145	4150	4150	4145	1768
666	20230607	092900	619948265	4150	4145	4150	4145	1217
667	20230607	092800	614900475	4150	4140	4150	4140	3558
668	20230607	092700	600157620	4145	4155	4155	4140	3020
669	20230607	092600	587628495	4155	4130	4155	4125	2952
670	20230607	092500	575395070	4130	4120	4130	4115	1700
671	20230607	092400	568392680	4120	4115	4120	4115	118
672	20230607	092300	567907095	4110	4110	4120	4110	1240
673	20230607	092200	562809910	4110	4110	4110	4110	1632
674	20230607	092100	556102390	4110	4120	4120	4110	1096
675	20230607	092000	551596600	4120	4120	4120	4110	1612
676	20230607	091900	544971120	4125	4110	4125	4105	6035
677	20230607	091800	520170730	4110	4115	4115	4110	2317
678	20230607	091700	510643585	4130	4135	4135	4115	256
679	20230607	091600	509589235	4105	4130	4140	4105	9216
680	20230607	091500	471620110	4135	4120	4135	4110	5269
681	20230607	091400	449913835	4110	4130	4130	4110	7198
682	20230607	091300	420293930	4130	4130	4130	4125	122
683	20230607	091200	419790240	4135	4135	4135	4120	1758
684	20230607	091100	412531660	4135	4120	4135	4115	3144
685	20230607	091000	399590640	4115	4115	4120	4105	11646
686	20230607	090900	351692500	4125	4135	4135	4120	19859
687	20230607	090800	269729355	4135	4135	4135	4130	10522
688	20230607	090700	226221110	4140	4135	4150	4135	4175
689	20230607	090600	208949945	4135	4140	4145	4135	4648
690	20230607	090500	189718125	4140	4140	4140	4135	1569
691	20230607	090400	183224980	4145	4150	4150	4135	8080
692	20230607	090300	149770740	4150	4150	4150	4145	2260
693	20230607	090200	140402070	4150	4145	4150	4140	2520
694	20230607	090100	129954825	4145	4135	4145	4125	1902
695	20230607	090000	122084930	4145	4140	4145	4120	29295