KissMeData/067000/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184100	441593755	4055	4055	4055	4055	5640
3	20230613	184000	441593755	4055	4055	4055	4055	0
4	20230613	183900	441593755	4055	4055	4055	4055	0
5	20230613	183800	441593755	4055	4055	4055	4055	0
6	20230613	183700	441593755	4055	4055	4055	4055	0
7	20230613	183600	441593755	4055	4055	4055	4055	0
8	20230613	183500	441593755	4055	4055	4055	4055	0
9	20230613	183400	441593755	4055	4055	4055	4055	0
10	20230613	183300	441593755	4055	4055	4055	4055	0
11	20230613	183200	441593755	4055	4055	4055	4055	0
12	20230613	183100	441593755	4055	4055	4055	4055	0
13	20230613	183000	441593755	4055	4055	4055	4055	0
14	20230613	182900	441593755	4055	4055	4055	4055	0
15	20230613	182800	441593755	4055	4055	4055	4055	0
16	20230613	182700	441593755	4055	4055	4055	4055	0
17	20230613	182600	441593755	4055	4055	4055	4055	0
18	20230613	182500	441593755	4055	4055	4055	4055	0
19	20230613	182400	441593755	4055	4055	4055	4055	0
20	20230613	182300	441593755	4055	4055	4055	4055	0
21	20230613	182200	441593755	4055	4055	4055	4055	0
22	20230613	182100	441593755	4055	4055	4055	4055	0
23	20230613	182000	441593755	4055	4055	4055	4055	0
24	20230613	181900	441593755	4055	4055	4055	4055	0
25	20230613	181800	441593755	4055	4055	4055	4055	0
26	20230613	181700	441593755	4055	4055	4055	4055	0
27	20230613	181600	441593755	4055	4055	4055	4055	0
28	20230613	181500	441593755	4055	4055	4055	4055	0
29	20230613	181400	441593755	4055	4055	4055	4055	0
30	20230613	181300	441593755	4055	4055	4055	4055	0
31	20230613	181200	441593755	4055	4055	4055	4055	0
32	20230613	181100	441593755	4055	4055	4055	4055	5640
33	20230613	181000	441593755	4055	4055	4055	4055	0
34	20230613	180900	441593755	4055	4055	4055	4055	0
35	20230613	180800	441593755	4055	4055	4055	4055	0
36	20230613	180700	441593755	4055	4055	4055	4055	0
37	20230613	180600	441593755	4055	4055	4055	4055	0
38	20230613	180500	441593755	4055	4055	4055	4055	0
39	20230613	180400	441593755	4055	4055	4055	4055	0
40	20230613	180300	441593755	4055	4055	4055	4055	0
41	20230613	180200	441593755	4055	4055	4055	4055	0
42	20230613	180100	441593755	4055	4055	4055	4055	0
43	20230613	180000	441593755	4055	4055	4055	4055	0
44	20230613	175900	441593755	4055	4055	4055	4055	0
45	20230613	175800	441593755	4055	4055	4055	4055	0
46	20230613	175700	441593755	4055	4055	4055	4055	0
47	20230613	175600	441593755	4055	4055	4055	4055	0
48	20230613	175500	441593755	4055	4055	4055	4055	0
49	20230613	175400	441593755	4055	4055	4055	4055	0
50	20230613	175300	441593755	4055	4055	4055	4055	0
51	20230613	175200	441593755	4055	4055	4055	4055	0
52	20230613	175100	441593755	4055	4055	4055	4055	0
53	20230613	175000	441593755	4055	4055	4055	4055	0
54	20230613	174900	441593755	4055	4055	4055	4055	0
55	20230613	174800	441593755	4055	4055	4055	4055	0
56	20230613	174700	441593755	4055	4055	4055	4055	0
57	20230613	174600	441593755	4055	4055	4055	4055	0
58	20230613	174500	441593755	4055	4055	4055	4055	0
59	20230613	174400	441593755	4055	4055	4055	4055	0
60	20230613	174300	441593755	4055	4055	4055	4055	0
61	20230613	174200	441593755	4055	4055	4055	4055	0
62	20230613	174100	441593755	4055	4055	4055	4055	5640
63	20230613	174000	441593755	4055	4055	4055	4055	0
64	20230613	173900	441593755	4055	4055	4055	4055	0
65	20230613	173800	441593755	4055	4055	4055	4055	0
66	20230613	173700	441593755	4055	4055	4055	4055	0
67	20230613	173600	441593755	4055	4055	4055	4055	0
68	20230613	173500	441593755	4055	4055	4055	4055	0
69	20230613	173400	441593755	4055	4055	4055	4055	0
70	20230613	173300	441593755	4055	4055	4055	4055	0
71	20230613	173200	441593755	4055	4055	4055	4055	0
72	20230613	173100	441593755	4055	4055	4055	4055	0
73	20230613	173000	441593755	4055	4055	4055	4055	0
74	20230613	172900	441593755	4055	4055	4055	4055	0
75	20230613	172800	441593755	4055	4055	4055	4055	0
76	20230613	172700	441593755	4055	4055	4055	4055	0
77	20230613	172600	441593755	4055	4055	4055	4055	0
78	20230613	172500	441593755	4055	4055	4055	4055	0
79	20230613	172400	441593755	4055	4055	4055	4055	0
80	20230613	172300	441593755	4055	4055	4055	4055	0
81	20230613	172200	441593755	4055	4055	4055	4055	0
82	20230613	172100	441593755	4055	4055	4055	4055	0
83	20230613	172000	441593755	4055	4055	4055	4055	0
84	20230613	171900	441593755	4055	4055	4055	4055	0
85	20230613	171800	441593755	4055	4055	4055	4055	0
86	20230613	171700	441593755	4055	4055	4055	4055	0
87	20230613	171600	441593755	4055	4055	4055	4055	0
88	20230613	171500	441593755	4055	4055	4055	4055	0
89	20230613	171400	441593755	4055	4055	4055	4055	0
90	20230613	171300	441593755	4055	4055	4055	4055	0
91	20230613	171200	441593755	4055	4055	4055	4055	0
92	20230613	171100	441593755	4055	4055	4055	4055	5640
93	20230613	171000	441593755	4055	4055	4055	4055	0
94	20230613	170900	441593755	4055	4055	4055	4055	0
95	20230613	170800	441593755	4055	4055	4055	4055	0
96	20230613	170700	441593755	4055	4055	4055	4055	0
97	20230613	170600	441593755	4055	4055	4055	4055	0
98	20230613	170500	441593755	4055	4055	4055	4055	0
99	20230613	170400	441593755	4055	4055	4055	4055	0
100	20230613	170300	441593755	4055	4055	4055	4055	0
101	20230613	170200	441593755	4055	4055	4055	4055	0
102	20230613	170100	441593755	4055	4055	4055	4055	0
103	20230613	170000	441593755	4055	4055	4055	4055	0
104	20230613	165900	441593755	4055	4055	4055	4055	0
105	20230613	165800	441593755	4055	4055	4055	4055	0
106	20230613	165700	441593755	4055	4055	4055	4055	0
107	20230613	165600	441593755	4055	4055	4055	4055	0
108	20230613	165500	441593755	4055	4055	4055	4055	0
109	20230613	165400	441593755	4055	4055	4055	4055	0
110	20230613	165300	441593755	4055	4055	4055	4055	0
111	20230613	165200	441593755	4055	4055	4055	4055	0
112	20230613	165100	441593755	4055	4055	4055	4055	0
113	20230613	165000	441593755	4055	4055	4055	4055	0
114	20230613	164900	441593755	4055	4055	4055	4055	0
115	20230613	164800	441593755	4055	4055	4055	4055	0
116	20230613	164700	441593755	4055	4055	4055	4055	0
117	20230613	164600	441593755	4055	4055	4055	4055	0
118	20230613	164500	441593755	4055	4055	4055	4055	0
119	20230613	164400	441593755	4055	4055	4055	4055	0
120	20230613	164300	441593755	4055	4055	4055	4055	0
121	20230613	164200	441593755	4055	4055	4055	4055	0
122	20230613	164100	441593755	4055	4055	4055	4055	5640
123	20230613	164000	441593755	4055	4055	4055	4055	0
124	20230613	163900	441593755	4055	4055	4055	4055	0
125	20230613	163800	441593755	4055	4055	4055	4055	0
126	20230613	163700	441593755	4055	4055	4055	4055	0
127	20230613	163600	441593755	4055	4055	4055	4055	0
128	20230613	163500	441593755	4055	4055	4055	4055	0
129	20230613	163400	441593755	4055	4055	4055	4055	0
130	20230613	163300	441593755	4055	4055	4055	4055	0
131	20230613	163200	441593755	4055	4055	4055	4055	0
132	20230613	163100	441593755	4055	4055	4055	4055	0
133	20230613	163000	441593755	4055	4055	4055	4055	0
134	20230613	162900	441593755	4055	4055	4055	4055	0
135	20230613	162800	441593755	4055	4055	4055	4055	0
136	20230613	162700	441593755	4055	4055	4055	4055	0
137	20230613	162600	441593755	4055	4055	4055	4055	0
138	20230613	162500	441593755	4055	4055	4055	4055	0
139	20230613	162400	441593755	4055	4055	4055	4055	0
140	20230613	162300	441593755	4055	4055	4055	4055	0
141	20230613	162200	441593755	4055	4055	4055	4055	0
142	20230613	162100	441593755	4055	4055	4055	4055	0
143	20230613	162000	441593755	4055	4055	4055	4055	0
144	20230613	161900	441593755	4055	4055	4055	4055	0
145	20230613	161800	441593755	4055	4055	4055	4055	0
146	20230613	161700	441593755	4055	4055	4055	4055	0
147	20230613	161600	441593755	4055	4055	4055	4055	0
148	20230613	161500	441593755	4055	4055	4055	4055	0
149	20230613	161400	441593755	4055	4055	4055	4055	0
150	20230613	161300	441593755	4055	4055	4055	4055	0
151	20230613	161200	441593755	4055	4055	4055	4055	0
152	20230613	161100	441593755	4055	4055	4055	4055	5640
153	20230613	161000	441593755	4055	4055	4055	4055	0
154	20230613	160900	441593755	4055	4055	4055	4055	0
155	20230613	160800	441593755	4055	4055	4055	4055	0
156	20230613	160700	441593755	4055	4055	4055	4055	0
157	20230613	160600	441593755	4055	4055	4055	4055	0
158	20230613	160500	441593755	4055	4055	4055	4055	0
159	20230613	160400	441593755	4055	4055	4055	4055	0
160	20230613	160300	441593755	4055	4055	4055	4055	0
161	20230613	160200	441593755	4055	4055	4055	4055	0
162	20230613	160100	441593755	4055	4055	4055	4055	0
163	20230613	160000	441593755	4055	4055	4055	4055	0
164	20230613	155900	441593755	4055	4055	4055	4055	0
165	20230613	155800	441593755	4055	4055	4055	4055	0
166	20230613	155700	441593755	4055	4055	4055	4055	0
167	20230613	155600	441593755	4055	4055	4055	4055	0
168	20230613	155500	441593755	4055	4055	4055	4055	0
169	20230613	155400	441593755	4055	4055	4055	4055	0
170	20230613	155300	441593755	4055	4055	4055	4055	0
171	20230613	155200	441593755	4055	4055	4055	4055	0
172	20230613	155100	441593755	4055	4055	4055	4055	0
173	20230613	155000	441593755	4055	4055	4055	4055	0
174	20230613	154900	441593755	4055	4055	4055	4055	0
175	20230613	154800	441593755	4055	4055	4055	4055	0
176	20230613	154700	441593755	4055	4055	4055	4055	0
177	20230613	154600	441593755	4055	4055	4055	4055	0
178	20230613	154500	441593755	4055	4055	4055	4055	0
179	20230613	154400	441593755	4055	4055	4055	4055	0
180	20230613	154300	441593755	4055	4055	4055	4055	0
181	20230613	154200	441593755	4055	4055	4055	4055	0
182	20230613	154100	441593755	4055	4055	4055	4055	5640
183	20230613	154000	441593755	4055	4055	4055	4055	0
184	20230613	153900	441593755	4055	4055	4055	4055	0
185	20230613	153800	441593755	4055	4055	4055	4055	0
186	20230613	153700	441593755	4055	4055	4055	4055	0
187	20230613	153600	441593755	4055	4055	4055	4055	0
188	20230613	153500	441593755	4055	4055	4055	4055	0
189	20230613	153400	441593755	4055	4055	4055	4055	0
190	20230613	153300	441593755	4055	4055	4055	4055	0
191	20230613	153200	441593755	4055	4055	4055	4055	0
192	20230613	153100	441593755	4055	4055	4055	4055	0
193	20230613	153000	441593755	4055	4055	4055	4055	5640
194	20230613	152900	418723555	4065	4065	4065	4065	0
195	20230613	152800	418723555	4065	4065	4065	4065	0
196	20230613	152700	418723555	4065	4065	4065	4065	0
197	20230613	152600	418723555	4065	4065	4065	4065	0
198	20230613	152500	418723555	4065	4065	4065	4065	0
199	20230613	152400	418723555	4065	4065	4065	4065	0
200	20230613	152300	418723555	4065	4065	4065	4065	0
201	20230613	152200	418723555	4065	4065	4065	4065	0
202	20230613	152100	418723555	4065	4065	4065	4065	0
203	20230613	152000	418723555	4065	4065	4065	4065	0
204	20230613	151900	418723555	4065	4065	4065	4065	12
205	20230613	151800	418674775	4065	4065	4065	4060	166
206	20230613	151700	418000140	4060	4060	4065	4060	176
207	20230613	151600	417284795	4060	4065	4065	4060	137
208	20230613	151500	416728060	4065	4065	4080	4065	1155
209	20230613	151400	412032225	4070	4070	4080	4065	387
210	20230613	151300	410456630	4070	4080	4085	4070	282
211	20230613	151200	409306005	4080	4080	4080	4080	104
212	20230613	151100	408881685	4080	4080	4080	4080	127
213	20230613	151000	408363525	4080	4080	4080	4080	1098
214	20230613	150900	403883685	4080	4070	4080	4070	768
215	20230613	150800	400756895	4080	4080	4080	4080	69
216	20230613	150700	400475375	4080	4075	4080	4075	281
217	20230613	150600	399329525	4080	4080	4080	4080	103
218	20230613	150500	398909285	4080	4075	4080	4075	449
219	20230613	150400	397079435	4075	4075	4075	4075	303
220	20230613	150300	395844710	4075	4075	4075	4075	102
221	20230613	150200	395429060	4075	4075	4075	4075	68
222	20230613	150100	395151960	4075	4075	4075	4075	103
223	20230613	150000	394732235	4075	4075	4075	4070	242
224	20230613	145900	393746445	4075	4075	4075	4070	660
225	20230613	145800	391058545	4075	4075	4075	4070	107
226	20230613	145700	390622530	4070	4080	4080	4070	1010
227	20230613	145600	386511315	4080	4080	4080	4080	105
228	20230613	145500	386082915	4070	4080	4080	4070	90
229	20230613	145400	385715730	4080	4080	4080	4080	103
230	20230613	145300	385295490	4075	4075	4075	4075	904
231	20230613	145200	381611690	4075	4075	4075	4075	69
232	20230613	145100	381330515	4070	4075	4075	4070	105
233	20230613	145000	380902990	4075	4070	4075	4070	953
234	20230613	144900	377024070	4070	4070	4070	4065	158
235	20230613	144800	376381035	4070	4070	4070	4065	352
236	20230613	144700	374948420	4070	4070	4070	4070	78
237	20230613	144600	374630960	4070	4070	4070	4070	108
238	20230613	144500	374191400	4070	4070	4070	4070	69
239	20230613	144400	373910570	4070	4070	4070	4070	104
240	20230613	144300	373487290	4065	4065	4070	4065	274
241	20230613	144200	372373310	4065	4065	4065	4065	70
242	20230613	144100	372088760	4065	4065	4065	4065	102
243	20230613	144000	371674130	4065	4065	4065	4060	129
244	20230613	143900	371149880	4065	4065	4065	4065	21
245	20230613	143800	371064515	4060	4060	4060	4060	359
246	20230613	143700	369606975	4060	4060	4060	4055	202
247	20230613	143600	368786865	4060	4060	4060	4060	200
248	20230613	143500	367974865	4060	4060	4060	4060	10
249	20230613	143400	367934265	4060	4060	4060	4060	0
250	20230613	143300	367934265	4060	4060	4060	4060	10
251	20230613	143200	367893665	4060	4060	4060	4060	1000
252	20230613	143100	363833665	4060	4060	4060	4060	0
253	20230613	143000	363833665	4060	4060	4060	4060	0
254	20230613	142900	363833665	4060	4060	4060	4060	100
255	20230613	142800	363427665	4060	4060	4060	4060	8
256	20230613	142700	363395185	4055	4055	4055	4055	2
257	20230613	142600	363387075	4055	4060	4060	4055	81
258	20230613	142500	363058220	4060	4060	4060	4060	0
259	20230613	142400	363058220	4060	4060	4060	4060	0
260	20230613	142300	363058220	4060	4060	4060	4060	20
261	20230613	142200	362977020	4060	4060	4060	4060	0
262	20230613	142100	362977020	4060	4060	4060	4060	528
263	20230613	142000	360833340	4060	4060	4060	4055	1021
264	20230613	141900	356688130	4060	4060	4060	4060	11
265	20230613	141800	356643470	4065	4065	4065	4065	0
266	20230613	141700	356643470	4065	4065	4065	4065	56
267	20230613	141600	356415830	4065	4065	4065	4065	0
268	20230613	141500	356415830	4065	4065	4065	4065	0
269	20230613	141400	356415830	4065	4065	4065	4065	1
270	20230613	141300	356411765	4065	4065	4065	4065	7
271	20230613	141200	356383310	4060	4060	4060	4060	0
272	20230613	141100	356383310	4060	4060	4060	4060	0
273	20230613	141000	356383310	4060	4060	4060	4060	5
274	20230613	140900	356363010	4060	4060	4060	4060	50
275	20230613	140800	356160010	4060	4060	4060	4060	0
276	20230613	140700	356160010	4060	4060	4060	4060	0
277	20230613	140600	356160010	4060	4060	4060	4060	0
278	20230613	140500	356160010	4060	4060	4060	4060	0
279	20230613	140400	356160010	4060	4060	4060	4060	0
280	20230613	140300	356160010	4060	4060	4060	4060	400
281	20230613	140200	354536010	4060	4060	4060	4060	20
282	20230613	140100	354454810	4065	4065	4065	4060	57
283	20230613	140000	354223140	4060	4060	4060	4060	1
284	20230613	135900	354219080	4065	4065	4065	4065	3
285	20230613	135800	354206885	4060	4060	4060	4060	0
286	20230613	135700	354206885	4060	4065	4065	4060	12
287	20230613	135600	354158115	4060	4060	4060	4060	50
288	20230613	135500	353955115	4060	4060	4060	4060	50
289	20230613	135400	353752115	4060	4060	4060	4060	0
290	20230613	135300	353752115	4060	4060	4060	4060	1298
291	20230613	135200	348482235	4065	4065	4065	4065	0
292	20230613	135100	348482235	4065	4065	4065	4065	0
293	20230613	135000	348482235	4065	4065	4065	4065	4677
294	20230613	134900	329470230	4065	4065	4065	4065	0
295	20230613	134800	329470230	4065	4065	4065	4065	0
296	20230613	134700	329470230	4065	4065	4065	4065	76
297	20230613	134600	329161290	4065	4065	4065	4065	707
298	20230613	134500	326287335	4060	4060	4060	4060	0
299	20230613	134400	326287335	4060	4060	4060	4060	60
300	20230613	134300	326043735	4060	4060	4060	4060	0
301	20230613	134200	326043735	4060	4060	4060	4060	40
302	20230613	134100	325881335	4060	4070	4070	4060	110
303	20230613	134000	325434635	4070	4070	4070	4070	3
304	20230613	133900	325422425	4060	4060	4060	4060	0
305	20230613	133800	325422425	4060	4060	4060	4060	50
306	20230613	133700	325219425	4070	4070	4070	4070	0
307	20230613	133600	325219425	4070	4070	4070	4070	2
308	20230613	133500	325211285	4070	4070	4070	4070	4
309	20230613	133400	325195005	4060	4060	4060	4060	50
310	20230613	133300	324992005	4060	4060	4060	4060	100
311	20230613	133200	324586005	4060	4060	4060	4060	250
312	20230613	133100	323571005	4065	4065	4065	4065	0
313	20230613	133000	323571005	4065	4065	4065	4065	0
314	20230613	132900	323571005	4065	4065	4065	4065	100
315	20230613	132800	323164505	4065	4065	4065	4065	571
316	20230613	132700	320843390	4065	4065	4065	4065	500
317	20230613	132600	318810890	4070	4070	4070	4070	5
318	20230613	132500	318790540	4065	4065	4065	4065	32
319	20230613	132400	318660460	4065	4065	4065	4065	32
320	20230613	132300	318530380	4065	4070	4070	4065	1030
321	20230613	132200	314343425	4070	4070	4070	4070	0
322	20230613	132100	314343425	4070	4070	4070	4070	0
323	20230613	132000	314343425	4070	4070	4070	4070	0
324	20230613	131900	314343425	4070	4070	4070	4070	0
325	20230613	131800	314343425	4070	4070	4070	4070	0
326	20230613	131700	314343425	4070	4070	4070	4070	234
327	20230613	131600	313391045	4065	4065	4065	4065	0
328	20230613	131500	313391045	4065	4065	4065	4065	0
329	20230613	131400	313391045	4065	4065	4065	4065	0
330	20230613	131300	313391045	4065	4065	4065	4065	119
331	20230613	131200	312907310	4065	4065	4065	4065	0
332	20230613	131100	312907310	4065	4065	4065	4065	2
333	20230613	131000	312899180	4070	4070	4070	4065	71
334	20230613	130900	312610215	4070	4070	4070	4070	112
335	20230613	130800	312154375	4065	4065	4065	4065	0
336	20230613	130700	312154375	4065	4065	4065	4065	88
337	20230613	130600	311796655	4065	4065	4065	4065	0
338	20230613	130500	311796655	4065	4065	4065	4065	6
339	20230613	130400	311772265	4070	4070	4070	4070	0
340	20230613	130300	311772265	4070	4070	4070	4070	0
341	20230613	130200	311772265	4070	4070	4070	4070	0
342	20230613	130100	311772265	4070	4070	4070	4070	0
343	20230613	130000	311772265	4070	4065	4070	4065	90
344	20230613	125900	311406410	4065	4065	4065	4065	400
345	20230613	125800	309780410	4065	4065	4065	4065	0
346	20230613	125700	309780410	4065	4065	4065	4065	300
347	20230613	125600	308560910	4065	4065	4065	4065	0
348	20230613	125500	308560910	4065	4065	4065	4065	50
349	20230613	125400	308357660	4065	4065	4065	4065	761
350	20230613	125300	305264195	4065	4065	4065	4065	0
351	20230613	125200	305264195	4065	4065	4065	4065	7
352	20230613	125100	305235740	4065	4065	4065	4065	100
353	20230613	125000	304829240	4065	4065	4065	4065	450
354	20230613	124900	302999990	4065	4065	4065	4065	0
355	20230613	124800	302999990	4065	4065	4065	4065	51
356	20230613	124700	302792675	4065	4065	4065	4065	0
357	20230613	124600	302792675	4065	4065	4065	4065	10
358	20230613	124500	302752025	4065	4065	4065	4065	30
359	20230613	124400	302630075	4065	4065	4065	4065	70
360	20230613	124300	302345525	4065	4065	4065	4065	125
361	20230613	124200	301837400	4060	4060	4060	4060	0
362	20230613	124100	301837400	4060	4060	4060	4060	0
363	20230613	124000	301837400	4060	4060	4060	4060	0
364	20230613	123900	301837400	4060	4060	4060	4060	0
365	20230613	123800	301837400	4060	4065	4065	4060	323
366	20230613	123700	300525920	4065	4065	4065	4065	1
367	20230613	123600	300521855	4060	4060	4060	4060	0
368	20230613	123500	300521855	4060	4060	4060	4060	0
369	20230613	123400	300521855	4060	4060	4060	4060	15
370	20230613	123300	300460955	4055	4055	4055	4055	0
371	20230613	123200	300460955	4055	4055	4055	4055	0
372	20230613	123100	300460955	4055	4055	4055	4055	0
373	20230613	123000	300460955	4055	4055	4055	4055	0
374	20230613	122900	300460955	4055	4055	4055	4055	0
375	20230613	122800	300460955	4055	4055	4055	4055	0
376	20230613	122700	300460955	4055	4055	4055	4055	100
377	20230613	122600	300055455	4055	4055	4055	4055	0
378	20230613	122500	300055455	4055	4055	4055	4055	110
379	20230613	122400	299609405	4055	4055	4055	4055	0
380	20230613	122300	299609405	4055	4055	4055	4055	60
381	20230613	122200	299366105	4055	4055	4055	4055	0
382	20230613	122100	299366105	4055	4055	4055	4055	0
383	20230613	122000	299366105	4055	4055	4055	4055	0
384	20230613	121900	299366105	4055	4055	4055	4055	0
385	20230613	121800	299366105	4055	4055	4055	4055	200
386	20230613	121700	298555105	4065	4065	4065	4065	9
387	20230613	121600	298518520	4060	4060	4060	4060	10
388	20230613	121500	298477920	4060	4060	4060	4060	0
389	20230613	121400	298477920	4060	4060	4060	4060	406
390	20230613	121300	296829560	4055	4055	4055	4055	0
391	20230613	121200	296829560	4055	4055	4055	4055	0
392	20230613	121100	296829560	4055	4055	4055	4055	0
393	20230613	121000	296829560	4055	4055	4055	4055	194
394	20230613	120900	296042890	4055	4055	4055	4055	0
395	20230613	120800	296042890	4055	4055	4055	4055	0
396	20230613	120700	296042890	4055	4055	4055	4055	90
397	20230613	120600	295677940	4060	4060	4060	4060	1
398	20230613	120500	295673880	4060	4055	4060	4055	51
399	20230613	120400	295467070	4055	4055	4055	4055	10
400	20230613	120300	295426520	4055	4055	4055	4055	0
401	20230613	120200	295426520	4055	4055	4055	4055	12
402	20230613	120100	295377860	4055	4055	4055	4055	0
403	20230613	120000	295377860	4055	4060	4060	4055	50
404	20230613	115900	295174865	4060	4060	4060	4060	1
405	20230613	115800	295170805	4060	4055	4060	4055	187
406	20230613	115700	294412515	4060	4060	4060	4060	2
407	20230613	115600	294404395	4060	4060	4060	4060	63
408	20230613	115500	294148615	4055	4055	4055	4055	1
409	20230613	115400	294144560	4060	4060	4060	4060	2
410	20230613	115300	294136440	4060	4060	4060	4060	0
411	20230613	115200	294136440	4060	4060	4060	4060	0
412	20230613	115100	294136440	4060	4060	4060	4060	0
413	20230613	115000	294136440	4060	4060	4060	4060	10
414	20230613	114900	294095840	4060	4060	4060	4060	2
415	20230613	114800	294087720	4050	4050	4050	4050	0
416	20230613	114700	294087720	4050	4055	4055	4050	599
417	20230613	114600	291658905	4055	4055	4055	4055	1839
418	20230613	114500	284201760	4060	4060	4060	4060	0
419	20230613	114400	284201760	4060	4060	4060	4060	1
420	20230613	114300	284197700	4060	4060	4060	4060	0
421	20230613	114200	284197700	4060	4060	4060	4060	646
422	20230613	114100	281574940	4055	4055	4055	4055	0
423	20230613	114000	281574940	4055	4055	4055	4055	0
424	20230613	113900	281574940	4055	4055	4055	4055	0
425	20230613	113800	281574940	4055	4055	4055	4055	0
426	20230613	113700	281574940	4055	4055	4055	4055	0
427	20230613	113600	281574940	4055	4055	4055	4055	60
428	20230613	113500	281331640	4050	4050	4050	4050	0
429	20230613	113400	281331640	4050	4065	4065	4050	29
430	20230613	113300	281213770	4065	4065	4065	4065	1
431	20230613	113200	281209705	4050	4050	4050	4050	0
432	20230613	113100	281209705	4050	4050	4050	4050	10
433	20230613	113000	281169205	4050	4050	4050	4050	97
434	20230613	112900	280776355	4050	4050	4050	4050	2
435	20230613	112800	280768255	4050	4050	4050	4050	0
436	20230613	112700	280768255	4050	4050	4050	4050	11
437	20230613	112600	280723705	4050	4065	4065	4050	874
438	20230613	112500	277172110	4050	4060	4060	4050	10000
439	20230613	112400	236632360	4060	4060	4060	4060	3486
440	20230613	112300	222479200	4060	4060	4060	4060	2541
441	20230613	112200	212162740	4060	4060	4060	4060	105
442	20230613	112100	211736440	4060	4060	4060	4060	2
443	20230613	112000	211728320	4065	4065	4065	4065	2095
444	20230613	111900	203212145	4070	4065	4070	4065	2
445	20230613	111800	203204010	4065	4065	4070	4065	366
446	20230613	111700	201716170	4070	4065	4070	4065	7
447	20230613	111600	201687690	4065	4070	4070	4065	78
448	20230613	111500	201370610	4065	4065	4065	4065	48
449	20230613	111400	201175490	4065	4065	4065	4065	1
450	20230613	111300	201171425	4065	4065	4065	4065	2
451	20230613	111200	201163295	4065	4065	4065	4065	0
452	20230613	111100	201163295	4065	4065	4065	4065	0
453	20230613	111000	201163295	4065	4065	4065	4065	404
454	20230613	110900	199521035	4065	4065	4065	4065	0
455	20230613	110800	199521035	4065	4065	4065	4065	1
456	20230613	110700	199516970	4070	4070	4070	4070	0
457	20230613	110600	199516970	4070	4070	4070	4070	100
458	20230613	110500	199109970	4065	4070	4070	4065	102
459	20230613	110400	198694840	4065	4065	4065	4065	20
460	20230613	110300	198613540	4065	4065	4065	4065	10
461	20230613	110200	198572890	4065	4065	4065	4065	32
462	20230613	110100	198442810	4065	4065	4065	4065	1
463	20230613	110000	198438745	4065	4065	4065	4065	1
464	20230613	105900	198434680	4065	4065	4065	4065	1
465	20230613	105800	198430615	4065	4065	4065	4065	1
466	20230613	105700	198426550	4065	4065	4065	4065	0
467	20230613	105600	198426550	4065	4065	4065	4065	25
468	20230613	105500	198324925	4065	4075	4075	4065	753
469	20230613	105400	195260210	4070	4070	4070	4070	0
470	20230613	105300	195260210	4070	4075	4075	4070	132
471	20230613	105200	194722940	4075	4070	4075	4070	405
472	20230613	105100	193073590	4070	4070	4070	4070	140
473	20230613	105000	192503790	4070	4070	4070	4070	2
474	20230613	104900	192495650	4070	4075	4075	4070	4
475	20230613	104800	192479365	4070	4070	4070	4070	0
476	20230613	104700	192479365	4070	4070	4070	4070	0
477	20230613	104600	192479365	4070	4070	4070	4070	1
478	20230613	104500	192475295	4075	4070	4075	4070	14
479	20230613	104400	192418255	4070	4070	4070	4070	2
480	20230613	104300	192410115	4070	4070	4070	4070	262
481	20230613	104200	191343775	4075	4075	4075	4075	1221
482	20230613	104100	186368200	4075	4075	4075	4075	34
483	20230613	104000	186229650	4075	4080	4080	4075	4
484	20230613	103900	186213345	4075	4075	4075	4075	1
485	20230613	103800	186209270	4080	4080	4080	4080	48
486	20230613	103700	186013430	4075	4080	4080	4075	91
487	20230613	103600	185642155	4080	4075	4080	4075	73
488	20230613	103500	185344320	4075	4080	4080	4075	1001
489	20230613	103400	181262745	4075	4080	4080	4075	649
490	20230613	103300	178615820	4080	4075	4080	4075	700
491	20230613	103200	175760820	4075	4075	4075	4075	319
492	20230613	103100	174460895	4070	4070	4070	4070	4
493	20230613	103000	174444615	4070	4075	4075	4070	23
494	20230613	102900	174350900	4075	4075	4075	4075	32
495	20230613	102800	174220500	4070	4075	4075	4070	11
496	20230613	102700	174175680	4075	4070	4075	4070	741
497	20230613	102600	171156110	4070	4070	4070	4070	1
498	20230613	102500	171152040	4070	4070	4075	4070	708
499	20230613	102400	168270470	4070	4070	4070	4070	6
500	20230613	102300	168246050	4075	4075	4075	4075	200
501	20230613	102200	167431050	4070	4070	4070	4070	2
502	20230613	102100	167422910	4070	4070	4070	4070	2
503	20230613	102000	167414770	4070	4075	4075	4070	2
504	20230613	101900	167406625	4075	4075	4075	4075	5
505	20230613	101800	167386250	4070	4070	4070	4070	1
506	20230613	101700	167382180	4070	4070	4070	4070	100
507	20230613	101600	166975180	4070	4075	4075	4070	3
508	20230613	101500	166962965	4075	4070	4075	4070	551
509	20230613	101400	164717645	4075	4075	4075	4075	26
510	20230613	101300	164611695	4075	4075	4075	4075	600
511	20230613	101200	162166695	4070	4070	4070	4070	1002
512	20230613	101100	158088555	4070	4070	4070	4070	1
513	20230613	101000	158084485	4070	4070	4070	4070	51
514	20230613	100900	157876915	4070	4070	4070	4070	49
515	20230613	100800	157677485	4070	4070	4070	4070	228
516	20230613	100700	156749525	4070	4070	4070	4070	0
517	20230613	100600	156749525	4070	4070	4075	4070	1315
518	20230613	100500	151397275	4075	4070	4075	4070	55
519	20230613	100400	151173155	4075	4075	4075	4075	11
520	20230613	100300	151128330	4070	4070	4070	4070	1
521	20230613	100200	151124260	4070	4075	4075	4070	10
522	20230613	100100	151083515	4075	4075	4075	4075	0
523	20230613	100000	151083515	4075	4070	4080	4070	7
524	20230613	095900	151054970	4080	4070	4080	4070	5
525	20230613	095800	151034605	4070	4070	4070	4070	0
526	20230613	095700	151034605	4070	4070	4070	4070	1
527	20230613	095600	151030535	4070	4080	4080	4070	101
528	20230613	095500	150618465	4080	4080	4080	4080	275
529	20230613	095400	149496465	4080	4075	4080	4070	315
530	20230613	095300	148212085	4070	4080	4080	4070	571
531	20230613	095200	145887415	4080	4075	4080	4075	1038
532	20230613	095100	141655400	4075	4080	4080	4075	253
533	20230613	095000	140623175	4080	4080	4080	4075	4
534	20230613	094900	140606860	4080	4080	4080	4080	0
535	20230613	094800	140606860	4080	4085	4085	4080	31
536	20230613	094700	140480250	4075	4075	4075	4075	1
537	20230613	094600	140476175	4075	4075	4075	4075	10
538	20230613	094500	140435425	4080	4080	4080	4080	1
539	20230613	094400	140431345	4080	4080	4080	4080	1
540	20230613	094300	140427265	4080	4080	4080	4080	15
541	20230613	094200	140366065	4080	4075	4080	4075	1039
542	20230613	094100	136132135	4080	4080	4080	4080	944
543	20230613	094000	132280615	4085	4080	4085	4080	7
544	20230613	093900	132252035	4085	4085	4085	4085	105
545	20230613	093800	131823110	4085	4085	4085	4085	1
546	20230613	093700	131819025	4095	4095	4095	4095	0
547	20230613	093600	131819025	4095	4095	4095	4095	0
548	20230613	093500	131819025	4095	4090	4095	4090	48
549	20230613	093400	131622575	4095	4090	4095	4090	4
550	20230613	093300	131606200	4095	4095	4095	4095	0
551	20230613	093200	131606200	4095	4095	4095	4085	31
552	20230613	093100	131479265	4095	4085	4095	4080	749
553	20230613	093000	128416615	4085	4085	4085	4085	332
554	20230613	092900	127060395	4085	4090	4090	4085	7
555	20230613	092800	127031770	4090	4090	4095	4090	261
556	20230613	092700	125964275	4090	4090	4095	4090	76
557	20230613	092600	125653070	4095	4095	4095	4095	122
558	20230613	092500	125153480	4095	4090	4095	4090	176
559	20230613	092400	124433020	4090	4090	4090	4090	55
560	20230613	092300	124208070	4095	4095	4095	4095	7
561	20230613	092200	124179405	4095	4095	4095	4095	370
562	20230613	092100	122664255	4095	4090	4095	4090	113
563	20230613	092000	122202025	4090	4095	4095	4090	13
564	20230613	091900	122148805	4095	4090	4095	4090	61
565	20230613	091800	121899040	4095	4100	4100	4095	79
566	20230613	091700	121575380	4105	4105	4105	4100	554
567	20230613	091600	119303100	4105	4090	4110	4090	23098
568	20230613	091500	24623440	4085	4080	4085	4080	2065
569	20230613	091400	16193485	4075	4065	4075	4065	485
570	20230613	091300	14217155	4070	4070	4070	4070	814
571	20230613	091200	10904175	4065	4060	4070	4060	220
572	20230613	091100	10008880	4060	4065	4065	4060	170
573	20230613	091000	9317990	4065	4065	4065	4065	2
574	20230613	090900	9309860	4070	4070	4070	4070	122
575	20230613	090800	8813320	4070	4070	4070	4070	302
576	20230613	090700	7584180	4070	4070	4070	4050	402
577	20230613	090600	5948080	4070	4050	4070	4050	13
578	20230613	090500	5895370	4075	4075	4075	4075	10
579	20230613	090400	5854620	4060	4060	4060	4060	0
580	20230613	090300	5854620	4060	4055	4080	4055	608
581	20230613	090200	3386030	4085	4090	4090	4080	75
582	20230613	090100	3079740	4090	4075	4090	4075	168
583	20230613	090000	2394875	4075	4050	4095	4050	591