KissMeData/128820/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	204700	411891355	4060	4060	4060	4060	68
3	20230620	204600	411891355	4060	4060	4060	4060	0
4	20230620	204500	411891355	4060	4060	4060	4060	0
5	20230620	204400	411891355	4060	4060	4060	4060	0
6	20230620	204300	411891355	4060	4060	4060	4060	0
7	20230620	204200	411891355	4060	4060	4060	4060	0
8	20230620	204100	411891355	4060	4060	4060	4060	0
9	20230620	204000	411891355	4060	4060	4060	4060	0
10	20230620	203900	411891355	4060	4060	4060	4060	0
11	20230620	203800	411891355	4060	4060	4060	4060	0
12	20230620	203700	411891355	4060	4060	4060	4060	0
13	20230620	203600	411891355	4060	4060	4060	4060	0
14	20230620	203500	411891355	4060	4060	4060	4060	0
15	20230620	203400	411891355	4060	4060	4060	4060	0
16	20230620	203300	411891355	4060	4060	4060	4060	0
17	20230620	203200	411891355	4060	4060	4060	4060	0
18	20230620	203100	411891355	4060	4060	4060	4060	0
19	20230620	203000	411891355	4060	4060	4060	4060	0
20	20230620	202900	411891355	4060	4060	4060	4060	0
21	20230620	202800	411891355	4060	4060	4060	4060	0
22	20230620	202700	411891355	4060	4060	4060	4060	0
23	20230620	202600	411891355	4060	4060	4060	4060	0
24	20230620	202500	411891355	4060	4060	4060	4060	0
25	20230620	202400	411891355	4060	4060	4060	4060	0
26	20230620	202300	411891355	4060	4060	4060	4060	0
27	20230620	202200	411891355	4060	4060	4060	4060	0
28	20230620	202100	411891355	4060	4060	4060	4060	0
29	20230620	202000	411891355	4060	4060	4060	4060	0
30	20230620	201900	411891355	4060	4060	4060	4060	0
31	20230620	201800	411891355	4060	4060	4060	4060	0
32	20230620	201700	411891355	4060	4060	4060	4060	68
33	20230620	201600	411891355	4060	4060	4060	4060	0
34	20230620	201500	411891355	4060	4060	4060	4060	0
35	20230620	201400	411891355	4060	4060	4060	4060	0
36	20230620	201300	411891355	4060	4060	4060	4060	0
37	20230620	201200	411891355	4060	4060	4060	4060	0
38	20230620	201100	411891355	4060	4060	4060	4060	0
39	20230620	201000	411891355	4060	4060	4060	4060	0
40	20230620	200900	411891355	4060	4060	4060	4060	0
41	20230620	200800	411891355	4060	4060	4060	4060	0
42	20230620	200700	411891355	4060	4060	4060	4060	0
43	20230620	200600	411891355	4060	4060	4060	4060	0
44	20230620	200500	411891355	4060	4060	4060	4060	0
45	20230620	200400	411891355	4060	4060	4060	4060	0
46	20230620	200300	411891355	4060	4060	4060	4060	0
47	20230620	200200	411891355	4060	4060	4060	4060	0
48	20230620	200100	411891355	4060	4060	4060	4060	0
49	20230620	200000	411891355	4060	4060	4060	4060	0
50	20230620	195900	411891355	4060	4060	4060	4060	0
51	20230620	195800	411891355	4060	4060	4060	4060	0
52	20230620	195700	411891355	4060	4060	4060	4060	0
53	20230620	195600	411891355	4060	4060	4060	4060	0
54	20230620	195500	411891355	4060	4060	4060	4060	0
55	20230620	195400	411891355	4060	4060	4060	4060	0
56	20230620	195300	411891355	4060	4060	4060	4060	0
57	20230620	195200	411891355	4060	4060	4060	4060	0
58	20230620	195100	411891355	4060	4060	4060	4060	0
59	20230620	195000	411891355	4060	4060	4060	4060	0
60	20230620	194900	411891355	4060	4060	4060	4060	0
61	20230620	194800	411891355	4060	4060	4060	4060	0
62	20230620	194700	411891355	4060	4060	4060	4060	68
63	20230620	194600	411891355	4060	4060	4060	4060	0
64	20230620	194500	411891355	4060	4060	4060	4060	0
65	20230620	194400	411891355	4060	4060	4060	4060	0
66	20230620	194300	411891355	4060	4060	4060	4060	0
67	20230620	194200	411891355	4060	4060	4060	4060	0
68	20230620	194100	411891355	4060	4060	4060	4060	0
69	20230620	194000	411891355	4060	4060	4060	4060	0
70	20230620	193900	411891355	4060	4060	4060	4060	0
71	20230620	193800	411891355	4060	4060	4060	4060	0
72	20230620	193700	411891355	4060	4060	4060	4060	0
73	20230620	193600	411891355	4060	4060	4060	4060	0
74	20230620	193500	411891355	4060	4060	4060	4060	0
75	20230620	193400	411891355	4060	4060	4060	4060	0
76	20230620	193300	411891355	4060	4060	4060	4060	0
77	20230620	193200	411891355	4060	4060	4060	4060	0
78	20230620	193100	411891355	4060	4060	4060	4060	0
79	20230620	193000	411891355	4060	4060	4060	4060	0
80	20230620	192900	411891355	4060	4060	4060	4060	0
81	20230620	192800	411891355	4060	4060	4060	4060	0
82	20230620	192700	411891355	4060	4060	4060	4060	0
83	20230620	192600	411891355	4060	4060	4060	4060	0
84	20230620	192500	411891355	4060	4060	4060	4060	0
85	20230620	192400	411891355	4060	4060	4060	4060	0
86	20230620	192300	411891355	4060	4060	4060	4060	0
87	20230620	192200	411891355	4060	4060	4060	4060	0
88	20230620	192100	411891355	4060	4060	4060	4060	0
89	20230620	192000	411891355	4060	4060	4060	4060	0
90	20230620	191900	411891355	4060	4060	4060	4060	0
91	20230620	191800	411891355	4060	4060	4060	4060	0
92	20230620	191700	411891355	4060	4060	4060	4060	68
93	20230620	191600	411891355	4060	4060	4060	4060	0
94	20230620	191500	411891355	4060	4060	4060	4060	0
95	20230620	191400	411891355	4060	4060	4060	4060	0
96	20230620	191300	411891355	4060	4060	4060	4060	0
97	20230620	191200	411891355	4060	4060	4060	4060	0
98	20230620	191100	411891355	4060	4060	4060	4060	0
99	20230620	191000	411891355	4060	4060	4060	4060	0
100	20230620	190900	411891355	4060	4060	4060	4060	0
101	20230620	190800	411891355	4060	4060	4060	4060	0
102	20230620	190700	411891355	4060	4060	4060	4060	0
103	20230620	190600	411891355	4060	4060	4060	4060	0
104	20230620	190500	411891355	4060	4060	4060	4060	0
105	20230620	190400	411891355	4060	4060	4060	4060	0
106	20230620	190300	411891355	4060	4060	4060	4060	0
107	20230620	190200	411891355	4060	4060	4060	4060	0
108	20230620	190100	411891355	4060	4060	4060	4060	0
109	20230620	190000	411891355	4060	4060	4060	4060	0
110	20230620	185900	411891355	4060	4060	4060	4060	0
111	20230620	185800	411891355	4060	4060	4060	4060	0
112	20230620	185700	411891355	4060	4060	4060	4060	0
113	20230620	185600	411891355	4060	4060	4060	4060	0
114	20230620	185500	411891355	4060	4060	4060	4060	0
115	20230620	185400	411891355	4060	4060	4060	4060	0
116	20230620	185300	411891355	4060	4060	4060	4060	0
117	20230620	185200	411891355	4060	4060	4060	4060	0
118	20230620	185100	411891355	4060	4060	4060	4060	0
119	20230620	185000	411891355	4060	4060	4060	4060	0
120	20230620	184900	411891355	4060	4060	4060	4060	0
121	20230620	184800	411891355	4060	4060	4060	4060	0
122	20230620	184700	411891355	4060	4060	4060	4060	68
123	20230620	184600	411891355	4060	4060	4060	4060	0
124	20230620	184500	411891355	4060	4060	4060	4060	0
125	20230620	184400	411891355	4060	4060	4060	4060	0
126	20230620	184300	411891355	4060	4060	4060	4060	0
127	20230620	184200	411891355	4060	4060	4060	4060	0
128	20230620	184100	411891355	4060	4060	4060	4060	0
129	20230620	184000	411891355	4060	4060	4060	4060	0
130	20230620	183900	411891355	4060	4060	4060	4060	0
131	20230620	183800	411891355	4060	4060	4060	4060	0
132	20230620	183700	411891355	4060	4060	4060	4060	0
133	20230620	183600	411891355	4060	4060	4060	4060	0
134	20230620	183500	411891355	4060	4060	4060	4060	0
135	20230620	183400	411891355	4060	4060	4060	4060	0
136	20230620	183300	411891355	4060	4060	4060	4060	0
137	20230620	183200	411891355	4060	4060	4060	4060	0
138	20230620	183100	411891355	4060	4060	4060	4060	0
139	20230620	183000	411891355	4060	4060	4060	4060	0
140	20230620	182900	411891355	4060	4060	4060	4060	0
141	20230620	182800	411891355	4060	4060	4060	4060	0
142	20230620	182700	411891355	4060	4060	4060	4060	0
143	20230620	182600	411891355	4060	4060	4060	4060	0
144	20230620	182500	411891355	4060	4060	4060	4060	0
145	20230620	182400	411891355	4060	4060	4060	4060	0
146	20230620	182300	411891355	4060	4060	4060	4060	0
147	20230620	182200	411891355	4060	4060	4060	4060	0
148	20230620	182100	411891355	4060	4060	4060	4060	0
149	20230620	182000	411891355	4060	4060	4060	4060	0
150	20230620	181900	411891355	4060	4060	4060	4060	0
151	20230620	181800	411891355	4060	4060	4060	4060	0
152	20230620	181700	411891355	4060	4060	4060	4060	68
153	20230620	181600	411891355	4060	4060	4060	4060	0
154	20230620	181500	411891355	4060	4060	4060	4060	0
155	20230620	181400	411891355	4060	4060	4060	4060	0
156	20230620	181300	411891355	4060	4060	4060	4060	0
157	20230620	181200	411891355	4060	4060	4060	4060	0
158	20230620	181100	411891355	4060	4060	4060	4060	0
159	20230620	181000	411891355	4060	4060	4060	4060	0
160	20230620	180900	411891355	4060	4060	4060	4060	0
161	20230620	180800	411891355	4060	4060	4060	4060	0
162	20230620	180700	411891355	4060	4060	4060	4060	0
163	20230620	180600	411891355	4060	4060	4060	4060	0
164	20230620	180500	411891355	4060	4060	4060	4060	0
165	20230620	180400	411891355	4060	4060	4060	4060	0
166	20230620	180300	411891355	4060	4060	4060	4060	0
167	20230620	180200	411891355	4060	4060	4060	4060	0
168	20230620	180100	411891355	4060	4060	4060	4060	0
169	20230620	180000	411891355	4060	4060	4060	4060	0
170	20230620	175900	411891355	4060	4060	4060	4060	0
171	20230620	175800	411891355	4060	4060	4060	4060	0
172	20230620	175700	411891355	4060	4060	4060	4060	0
173	20230620	175600	411891355	4060	4060	4060	4060	0
174	20230620	175500	411891355	4060	4060	4060	4060	0
175	20230620	175400	411891355	4060	4060	4060	4060	0
176	20230620	175300	411891355	4060	4060	4060	4060	0
177	20230620	175200	411891355	4060	4060	4060	4060	0
178	20230620	175100	411891355	4060	4060	4060	4060	0
179	20230620	175000	411891355	4060	4060	4060	4060	0
180	20230620	174900	411891355	4060	4060	4060	4060	0
181	20230620	174800	411891355	4060	4060	4060	4060	0
182	20230620	174700	411891355	4060	4060	4060	4060	68
183	20230620	174600	411891355	4060	4060	4060	4060	0
184	20230620	174500	411891355	4060	4060	4060	4060	0
185	20230620	174400	411891355	4060	4060	4060	4060	0
186	20230620	174300	411891355	4060	4060	4060	4060	0
187	20230620	174200	411891355	4060	4060	4060	4060	0
188	20230620	174100	411891355	4060	4060	4060	4060	0
189	20230620	174000	411891355	4060	4060	4060	4060	0
190	20230620	173900	411891355	4060	4060	4060	4060	0
191	20230620	173800	411891355	4060	4060	4060	4060	0
192	20230620	173700	411891355	4060	4060	4060	4060	0
193	20230620	173600	411891355	4060	4060	4060	4060	0
194	20230620	173500	411891355	4060	4060	4060	4060	0
195	20230620	173400	411891355	4060	4060	4060	4060	0
196	20230620	173300	411891355	4060	4060	4060	4060	0
197	20230620	173200	411891355	4060	4060	4060	4060	0
198	20230620	173100	411891355	4060	4060	4060	4060	0
199	20230620	173000	411891355	4060	4060	4060	4060	0
200	20230620	172900	411891355	4060	4060	4060	4060	0
201	20230620	172800	411891355	4060	4060	4060	4060	0
202	20230620	172700	411891355	4060	4060	4060	4060	0
203	20230620	172600	411891355	4060	4060	4060	4060	0
204	20230620	172500	411891355	4060	4060	4060	4060	0
205	20230620	172400	411891355	4060	4060	4060	4060	0
206	20230620	172300	411891355	4060	4060	4060	4060	0
207	20230620	172200	411891355	4060	4060	4060	4060	0
208	20230620	172100	411891355	4060	4060	4060	4060	0
209	20230620	172000	411891355	4060	4060	4060	4060	0
210	20230620	171900	411891355	4060	4060	4060	4060	0
211	20230620	171800	411891355	4060	4060	4060	4060	0
212	20230620	171700	411891355	4060	4060	4060	4060	68
213	20230620	171600	411891355	4060	4060	4060	4060	0
214	20230620	171500	411891355	4060	4060	4060	4060	0
215	20230620	171400	411891355	4060	4060	4060	4060	0
216	20230620	171300	411891355	4060	4060	4060	4060	0
217	20230620	171200	411891355	4060	4060	4060	4060	0
218	20230620	171100	411891355	4060	4060	4060	4060	0
219	20230620	171000	411891355	4060	4060	4060	4060	0
220	20230620	170900	411891355	4060	4060	4060	4060	0
221	20230620	170800	411891355	4060	4060	4060	4060	0
222	20230620	170700	411891355	4060	4060	4060	4060	0
223	20230620	170600	411891355	4060	4060	4060	4060	0
224	20230620	170500	411891355	4060	4060	4060	4060	0
225	20230620	170400	411891355	4060	4060	4060	4060	0
226	20230620	170300	411891355	4060	4060	4060	4060	0
227	20230620	170200	411891355	4060	4060	4060	4060	0
228	20230620	170100	411891355	4060	4060	4060	4060	0
229	20230620	170000	411891355	4060	4060	4060	4060	0
230	20230620	165900	411891355	4060	4060	4060	4060	0
231	20230620	165800	411891355	4060	4060	4060	4060	0
232	20230620	165700	411891355	4060	4060	4060	4060	0
233	20230620	165600	411891355	4060	4060	4060	4060	0
234	20230620	165500	411891355	4060	4060	4060	4060	0
235	20230620	165400	411891355	4060	4060	4060	4060	0
236	20230620	165300	411891355	4060	4060	4060	4060	0
237	20230620	165200	411891355	4060	4060	4060	4060	0
238	20230620	165100	411891355	4060	4060	4060	4060	0
239	20230620	165000	411891355	4060	4060	4060	4060	0
240	20230620	164900	411891355	4060	4060	4060	4060	0
241	20230620	164800	411891355	4060	4060	4060	4060	0
242	20230620	164700	411891355	4060	4060	4060	4060	68
243	20230620	164600	411891355	4060	4060	4060	4060	0
244	20230620	164500	411891355	4060	4060	4060	4060	0
245	20230620	164400	411891355	4060	4060	4060	4060	0
246	20230620	164300	411891355	4060	4060	4060	4060	0
247	20230620	164200	411891355	4060	4060	4060	4060	0
248	20230620	164100	411891355	4060	4060	4060	4060	0
249	20230620	164000	411891355	4060	4060	4060	4060	0
250	20230620	163900	411891355	4060	4060	4060	4060	0
251	20230620	163800	411891355	4060	4060	4060	4060	0
252	20230620	163700	411891355	4060	4060	4060	4060	0
253	20230620	163600	411891355	4060	4060	4060	4060	0
254	20230620	163500	411891355	4060	4060	4060	4060	0
255	20230620	163400	411891355	4060	4060	4060	4060	0
256	20230620	163300	411891355	4060	4060	4060	4060	0
257	20230620	163200	411891355	4060	4060	4060	4060	0
258	20230620	163100	411891355	4060	4060	4060	4060	0
259	20230620	163000	411891355	4060	4060	4060	4060	0
260	20230620	162900	411891355	4060	4060	4060	4060	0
261	20230620	162800	411891355	4060	4060	4060	4060	0
262	20230620	162700	411891355	4060	4060	4060	4060	0
263	20230620	162600	411891355	4060	4060	4060	4060	0
264	20230620	162500	411891355	4060	4060	4060	4060	0
265	20230620	162400	411891355	4060	4060	4060	4060	0
266	20230620	162300	411891355	4060	4060	4060	4060	0
267	20230620	162200	411891355	4060	4060	4060	4060	0
268	20230620	162100	411891355	4060	4060	4060	4060	0
269	20230620	162000	411891355	4060	4060	4060	4060	0
270	20230620	161900	411891355	4060	4060	4060	4060	0
271	20230620	161800	411891355	4060	4060	4060	4060	0
272	20230620	161700	411891355	4060	4060	4060	4060	68
273	20230620	161600	411891355	4060	4060	4060	4060	0
274	20230620	161500	411891355	4060	4060	4060	4060	0
275	20230620	161400	411891355	4060	4060	4060	4060	0
276	20230620	161300	411891355	4060	4060	4060	4060	0
277	20230620	161200	411891355	4060	4060	4060	4060	0
278	20230620	161100	411891355	4060	4060	4060	4060	0
279	20230620	161000	411891355	4060	4060	4060	4060	0
280	20230620	160900	411891355	4060	4060	4060	4060	0
281	20230620	160800	411891355	4060	4060	4060	4060	0
282	20230620	160700	411891355	4060	4060	4060	4060	0
283	20230620	160600	411891355	4060	4060	4060	4060	0
284	20230620	160500	411891355	4060	4060	4060	4060	0
285	20230620	160400	411891355	4060	4060	4060	4060	0
286	20230620	160300	411891355	4060	4060	4060	4060	0
287	20230620	160200	411891355	4060	4060	4060	4060	0
288	20230620	160100	411891355	4060	4060	4060	4060	0
289	20230620	160000	411891355	4060	4060	4060	4060	0
290	20230620	155900	411891355	4060	4060	4060	4060	0
291	20230620	155800	411891355	4060	4060	4060	4060	0
292	20230620	155700	411891355	4060	4060	4060	4060	0
293	20230620	155600	411891355	4060	4060	4060	4060	0
294	20230620	155500	411891355	4060	4060	4060	4060	0
295	20230620	155400	411891355	4060	4060	4060	4060	0
296	20230620	155300	411891355	4060	4060	4060	4060	0
297	20230620	155200	411891355	4060	4060	4060	4060	0
298	20230620	155100	411891355	4060	4060	4060	4060	0
299	20230620	155000	411891355	4060	4060	4060	4060	0
300	20230620	154900	411891355	4060	4060	4060	4060	0
301	20230620	154800	411891355	4060	4060	4060	4060	0
302	20230620	154700	411891355	4060	4060	4060	4060	68
303	20230620	154600	411891355	4060	4060	4060	4060	0
304	20230620	154500	411891355	4060	4060	4060	4060	0
305	20230620	154400	411891355	4060	4060	4060	4060	0
306	20230620	154300	411891355	4060	4060	4060	4060	0
307	20230620	154200	411891355	4060	4060	4060	4060	0
308	20230620	154100	411891355	4060	4060	4060	4060	0
309	20230620	154000	411891355	4060	4060	4060	4060	0
310	20230620	153900	411891355	4060	4060	4060	4060	0
311	20230620	153800	411891355	4060	4060	4060	4060	0
312	20230620	153700	411891355	4060	4060	4060	4060	0
313	20230620	153600	411891355	4060	4060	4060	4060	0
314	20230620	153500	411891355	4060	4060	4060	4060	0
315	20230620	153400	411891355	4060	4060	4060	4060	0
316	20230620	153300	411891355	4060	4060	4060	4060	0
317	20230620	153200	411891355	4060	4060	4060	4060	0
318	20230620	153100	411891355	4060	4060	4060	4060	0
319	20230620	153000	411891355	4060	4060	4060	4060	68
320	20230620	152900	411615275	4060	4060	4060	4060	0
321	20230620	152800	411615275	4060	4060	4060	4060	0
322	20230620	152700	411615275	4060	4060	4060	4060	0
323	20230620	152600	411615275	4060	4060	4060	4060	0
324	20230620	152500	411615275	4060	4060	4060	4060	0
325	20230620	152400	411615275	4060	4060	4060	4060	0
326	20230620	152300	411615275	4060	4060	4060	4060	0
327	20230620	152200	411615275	4060	4060	4060	4060	0
328	20230620	152100	411615275	4060	4060	4060	4060	0
329	20230620	152000	411615275	4060	4060	4060	4060	0
330	20230620	151900	411615275	4060	4055	4060	4055	106
331	20230620	151800	411185425	4055	4055	4055	4055	30
332	20230620	151700	411063775	4060	4060	4060	4060	500
333	20230620	151600	409033775	4060	4060	4060	4060	5
334	20230620	151500	409013475	4060	4070	4070	4060	924
335	20230620	151400	405261965	4070	4070	4070	4070	1
336	20230620	151300	405257895	4060	4060	4060	4060	0
337	20230620	151200	405257895	4060	4060	4060	4060	0
338	20230620	151100	405257895	4060	4060	4060	4060	50
339	20230620	151000	405054895	4060	4060	4060	4060	0
340	20230620	150900	405054895	4060	4060	4060	4060	25
341	20230620	150800	404953395	4070	4070	4070	4070	66
342	20230620	150700	404684775	4070	4070	4070	4070	0
343	20230620	150600	404684775	4070	4070	4070	4070	0
344	20230620	150500	404684775	4070	4070	4070	4070	3
345	20230620	150400	404672565	4060	4060	4060	4060	3
346	20230620	150300	404660385	4060	4060	4060	4060	1
347	20230620	150200	404656325	4060	4070	4070	4055	71
348	20230620	150100	404367870	4060	4060	4060	4060	100
349	20230620	150000	403961870	4060	4060	4060	4060	545
350	20230620	145900	401749170	4070	4070	4070	4070	0
351	20230620	145800	401749170	4070	4070	4070	4070	0
352	20230620	145700	401749170	4070	4070	4070	4070	437
353	20230620	145600	399970580	4070	4070	4070	4070	0
354	20230620	145500	399970580	4070	4070	4070	4070	0
355	20230620	145400	399970580	4070	4070	4070	4070	0
356	20230620	145300	399970580	4070	4070	4070	4070	0
357	20230620	145200	399970580	4070	4070	4070	4070	0
358	20230620	145100	399970580	4070	4070	4070	4070	0
359	20230620	145000	399970580	4070	4070	4070	4070	300
360	20230620	144900	398749580	4070	4070	4070	4070	0
361	20230620	144800	398749580	4070	4070	4070	4070	700
362	20230620	144700	395900580	4060	4060	4060	4060	2
363	20230620	144600	395892460	4070	4070	4070	4070	0
364	20230620	144500	395892460	4070	4070	4070	4070	0
365	20230620	144400	395892460	4070	4070	4070	4070	15
366	20230620	144300	395831410	4070	4070	4070	4070	0
367	20230620	144200	395831410	4070	4060	4070	4060	725
368	20230620	144100	392887860	4060	4065	4065	4060	162
369	20230620	144000	392230090	4070	4070	4070	4070	0
370	20230620	143900	392230090	4070	4070	4070	4070	0
371	20230620	143800	392230090	4070	4070	4070	4070	0
372	20230620	143700	392230090	4070	4070	4070	4070	0
373	20230620	143600	392230090	4070	4070	4070	4070	0
374	20230620	143500	392230090	4070	4070	4070	4070	0
375	20230620	143400	392230090	4070	4070	4070	4070	0
376	20230620	143300	392230090	4070	4070	4070	4070	0
377	20230620	143200	392230090	4070	4070	4070	4070	5
378	20230620	143100	392209740	4070	4070	4070	4070	5
379	20230620	143000	392189390	4060	4060	4060	4060	0
380	20230620	142900	392189390	4060	4060	4060	4060	0
381	20230620	142800	392189390	4060	4060	4060	4060	0
382	20230620	142700	392189390	4060	4060	4060	4060	0
383	20230620	142600	392189390	4060	4060	4060	4060	100
384	20230620	142500	391783390	4060	4060	4060	4060	0
385	20230620	142400	391783390	4060	4060	4060	4060	0
386	20230620	142300	391783390	4060	4060	4060	4060	0
387	20230620	142200	391783390	4060	4060	4060	4060	0
388	20230620	142100	391783390	4060	4060	4060	4060	0
389	20230620	142000	391783390	4060	4060	4060	4060	0
390	20230620	141900	391783390	4060	4060	4060	4060	0
391	20230620	141800	391783390	4060	4060	4060	4060	100
392	20230620	141700	391377390	4060	4060	4060	4060	10
393	20230620	141600	391336790	4055	4055	4055	4055	10
394	20230620	141500	391296240	4050	4050	4050	4050	500
395	20230620	141400	389271240	4050	4060	4060	4050	2500
396	20230620	141300	379143730	4060	4060	4060	4060	0
397	20230620	141200	379143730	4060	4060	4060	4060	0
398	20230620	141100	379143730	4060	4060	4060	4060	0
399	20230620	141000	379143730	4060	4065	4065	4060	575
400	20230620	140900	376808820	4065	4065	4065	4065	0
401	20230620	140800	376808820	4065	4065	4065	4065	0
402	20230620	140700	376808820	4065	4065	4065	4065	0
403	20230620	140600	376808820	4065	4065	4065	4065	0
404	20230620	140500	376808820	4065	4065	4065	4065	0
405	20230620	140400	376808820	4065	4065	4065	4065	0
406	20230620	140300	376808820	4065	4065	4065	4065	0
407	20230620	140200	376808820	4065	4065	4065	4065	0
408	20230620	140100	376808820	4065	4065	4065	4065	0
409	20230620	140000	376808820	4065	4065	4065	4065	4
410	20230620	135900	376792560	4075	4070	4075	4070	250
411	20230620	135800	375774190	4070	4070	4070	4070	100
412	20230620	135700	375367190	4070	4070	4070	4070	0
413	20230620	135600	375367190	4070	4070	4070	4070	0
414	20230620	135500	375367190	4070	4070	4070	4070	300
415	20230620	135400	374146190	4070	4070	4070	4070	0
416	20230620	135300	374146190	4070	4070	4070	4070	0
417	20230620	135200	374146190	4070	4070	4070	4070	0
418	20230620	135100	374146190	4070	4070	4070	4070	0
419	20230620	135000	374146190	4070	4070	4070	4070	0
420	20230620	134900	374146190	4070	4070	4070	4070	0
421	20230620	134800	374146190	4070	4070	4070	4070	24
422	20230620	134700	374048510	4070	4070	4070	4070	0
423	20230620	134600	374048510	4070	4070	4070	4070	0
424	20230620	134500	374048510	4070	4070	4070	4070	6
425	20230620	134400	374024090	4070	4070	4070	4070	60
426	20230620	134300	373779890	4065	4065	4065	4065	0
427	20230620	134200	373779890	4065	4065	4065	4065	0
428	20230620	134100	373779890	4065	4065	4065	4065	6
429	20230620	134000	373755500	4060	4060	4060	4060	0
430	20230620	133900	373755500	4060	4060	4060	4060	0
431	20230620	133800	373755500	4060	4060	4060	4060	0
432	20230620	133700	373755500	4060	4060	4060	4060	0
433	20230620	133600	373755500	4060	4060	4060	4060	100
434	20230620	133500	373349500	4060	4060	4060	4060	100
435	20230620	133400	372943500	4065	4065	4065	4065	500
436	20230620	133300	370911000	4065	4065	4065	4065	0
437	20230620	133200	370911000	4065	4065	4065	4065	0
438	20230620	133100	370911000	4065	4065	4065	4065	0
439	20230620	133000	370911000	4065	4065	4065	4065	0
440	20230620	132900	370911000	4065	4065	4065	4065	0
441	20230620	132800	370911000	4065	4065	4065	4065	0
442	20230620	132700	370911000	4065	4065	4065	4065	0
443	20230620	132600	370911000	4065	4065	4065	4065	395
444	20230620	132500	369305325	4065	4065	4065	4065	0
445	20230620	132400	369305325	4065	4065	4065	4065	575
446	20230620	132300	366967950	4070	4070	4070	4070	0
447	20230620	132200	366967950	4070	4070	4070	4070	295
448	20230620	132100	365767300	4070	4070	4070	4070	0
449	20230620	132000	365767300	4070	4070	4070	4070	0
450	20230620	131900	365767300	4070	4070	4070	4070	0
451	20230620	131800	365767300	4070	4070	4070	4070	0
452	20230620	131700	365767300	4070	4070	4070	4070	0
453	20230620	131600	365767300	4070	4070	4070	4070	0
454	20230620	131500	365767300	4070	4070	4070	4070	0
455	20230620	131400	365767300	4070	4070	4070	4070	27
456	20230620	131300	365657410	4070	4070	4070	4070	0
457	20230620	131200	365657410	4070	4070	4070	4070	2
458	20230620	131100	365649270	4070	4070	4070	4070	1
459	20230620	131000	365645200	4065	4065	4065	4065	250
460	20230620	130900	364628950	4075	4075	4075	4075	0
461	20230620	130800	364628950	4075	4075	4075	4075	0
462	20230620	130700	364628950	4075	4070	4075	4070	101
463	20230620	130600	364217875	4070	4070	4070	4070	400
464	20230620	130500	362589875	4070	4070	4070	4070	0
465	20230620	130400	362589875	4070	4070	4070	4070	0
466	20230620	130300	362589875	4070	4070	4070	4070	0
467	20230620	130200	362589875	4070	4070	4070	4070	0
468	20230620	130100	362589875	4070	4070	4070	4070	0
469	20230620	130000	362589875	4070	4070	4070	4070	22
470	20230620	125900	362500335	4075	4075	4075	4075	100
471	20230620	125800	362092835	4080	4080	4080	4080	0
472	20230620	125700	362092835	4080	4080	4080	4080	0
473	20230620	125600	362092835	4080	4080	4080	4080	0
474	20230620	125500	362092835	4080	4080	4080	4080	19
475	20230620	125400	362015315	4080	4080	4080	4080	1
476	20230620	125300	362011235	4085	4085	4085	4085	178
477	20230620	125200	361284105	4095	4085	4095	4085	2000
478	20230620	125100	353113165	4070	4080	4085	4065	2431
479	20230620	125000	343196075	4070	4070	4070	4070	447
480	20230620	124900	341376785	4070	4070	4070	4070	0
481	20230620	124800	341376785	4070	4075	4075	4070	12
482	20230620	124700	341327910	4070	4070	4070	4070	0
483	20230620	124600	341327910	4070	4070	4070	4070	0
484	20230620	124500	341327910	4070	4070	4070	4070	0
485	20230620	124400	341327910	4070	4070	4070	4070	0
486	20230620	124300	341327910	4070	4070	4070	4070	0
487	20230620	124200	341327910	4070	4070	4070	4070	50
488	20230620	124100	341124410	4080	4080	4080	4080	0
489	20230620	124000	341124410	4080	4070	4080	4070	471
490	20230620	123900	339202740	4070	4070	4070	4070	50
491	20230620	123800	338999240	4065	4065	4065	4065	0
492	20230620	123700	338999240	4065	4065	4065	4065	0
493	20230620	123600	338999240	4065	4065	4065	4065	100
494	20230620	123500	338592740	4060	4060	4060	4060	0
495	20230620	123400	338592740	4060	4075	4075	4060	500
496	20230620	123300	336558295	4080	4075	4080	4075	2151
497	20230620	123200	327782220	4080	4070	4080	4070	2000
498	20230620	123100	319623490	4065	4065	4065	4065	2000
499	20230620	123000	311493490	4065	4065	4065	4065	0
500	20230620	122900	311493490	4065	4065	4065	4065	2000
501	20230620	122800	303363490	4065	4065	4065	4065	0
502	20230620	122700	303363490	4065	4065	4065	4065	0
503	20230620	122600	303363490	4065	4065	4065	4065	991
504	20230620	122500	299335075	4065	4065	4065	4065	0
505	20230620	122400	299335075	4065	4065	4065	4065	1024
506	20230620	122300	295172515	4065	4065	4065	4065	0
507	20230620	122200	295172515	4065	4065	4065	4065	2000
508	20230620	122100	287042515	4065	4065	4065	4065	7527
509	20230620	122000	256445260	4065	4065	4065	4065	0
510	20230620	121900	256445260	4065	4065	4065	4065	0
511	20230620	121800	256445260	4065	4065	4065	4065	0
512	20230620	121700	256445260	4065	4065	4065	4065	45
513	20230620	121600	256262335	4065	4065	4065	4065	0
514	20230620	121500	256262335	4065	4065	4065	4065	0
515	20230620	121400	256262335	4065	4065	4065	4065	1601
516	20230620	121300	249754270	4065	4065	4065	4065	706
517	20230620	121200	246884380	4065	4065	4065	4065	500
518	20230620	121100	244851880	4065	4065	4065	4065	0
519	20230620	121000	244851880	4065	4065	4065	4065	141
520	20230620	120900	244278715	4065	4065	4065	4065	20
521	20230620	120800	244197415	4065	4065	4065	4065	0
522	20230620	120700	244197415	4065	4065	4065	4065	0
523	20230620	120600	244197415	4065	4065	4065	4065	0
524	20230620	120500	244197415	4065	4065	4065	4065	0
525	20230620	120400	244197415	4065	4065	4065	4065	11
526	20230620	120300	244152700	4050	4050	4050	4050	0
527	20230620	120200	244152700	4050	4050	4050	4050	0
528	20230620	120100	244152700	4050	4050	4050	4050	0
529	20230620	120000	244152700	4050	4065	4065	4050	128
530	20230620	115900	243632455	4050	4050	4050	4050	32
531	20230620	115800	243502855	4050	4050	4050	4050	611
532	20230620	115700	241028305	4050	4050	4050	4050	32
533	20230620	115600	240898705	4045	4045	4045	4045	36
534	20230620	115500	240753085	4045	4045	4045	4045	27
535	20230620	115400	240643870	4045	4045	4045	4045	134
536	20230620	115300	240101840	4045	4045	4045	4045	229
537	20230620	115200	239175535	4045	4045	4045	4045	136
538	20230620	115100	238625415	4045	4045	4045	4045	28
539	20230620	115000	238512155	4045	4045	4045	4045	33
540	20230620	114900	238378670	4050	4050	4050	4050	30
541	20230620	114800	238257170	4045	4045	4045	4045	37
542	20230620	114700	238107505	4045	4045	4045	4045	706
543	20230620	114600	235251735	4045	4045	4045	4045	131
544	20230620	114500	234721840	4045	4045	4045	4045	32
545	20230620	114400	234592400	4050	4045	4070	4045	131
546	20230620	114300	234062330	4045	4045	4045	4045	26
547	20230620	114200	233957160	4045	4045	4045	4045	51
548	20230620	114100	233750865	4045	4045	4045	4045	26
549	20230620	114000	233645695	4045	4045	4045	4045	156
550	20230620	113900	233014675	4040	4040	4040	4040	27
551	20230620	113800	232905595	4045	4045	4045	4045	26
552	20230620	113700	232800425	4045	4045	4045	4045	1
553	20230620	113600	232796380	4040	4040	4040	4040	38
554	20230620	113500	232642860	4040	4040	4040	4040	25
555	20230620	113400	232541860	4040	4040	4040	4040	35
556	20230620	113300	232400460	4035	4035	4035	4035	101
557	20230620	113200	231992925	4035	4045	4045	4035	4441
558	20230620	113100	214047195	4050	4055	4055	4050	1471
559	20230620	113000	208089260	4050	4050	4050	4050	116
560	20230620	112900	207619460	4050	4050	4050	4050	27
561	20230620	112800	207510110	4050	4050	4050	4050	432
562	20230620	112700	205760510	4050	4050	4050	4050	31
563	20230620	112600	205634960	4045	4045	4045	4045	36
564	20230620	112500	205489340	4045	4045	4045	4045	27
565	20230620	112400	205380125	4050	4050	4050	4050	1659
566	20230620	112300	198661175	4050	4050	4050	4050	30
567	20230620	112200	198539675	4050	4050	4050	4050	32
568	20230620	112100	198410075	4050	4050	4050	4050	32
569	20230620	112000	198280475	4050	4050	4050	4050	39
570	20230620	111900	198122525	4050	4050	4050	4050	24
571	20230620	111800	198025325	4050	4050	4050	4050	34
572	20230620	111700	197887625	4050	4050	4050	4050	29
573	20230620	111600	197770175	4050	4050	4050	4050	31
574	20230620	111500	197644625	4050	4050	4050	4050	32
575	20230620	111400	197515025	4050	4050	4050	4050	41
576	20230620	111300	197348975	4050	4045	4050	4045	44
577	20230620	111200	197170885	4045	4045	4045	4045	35
578	20230620	111100	197029310	4045	4040	4045	4040	103
579	20230620	111000	196612815	4040	4040	4040	4040	41
580	20230620	110900	196447175	4045	4040	4045	4040	23
581	20230620	110800	196354250	4040	4045	4045	4040	22
582	20230620	110700	196265270	4050	4050	4050	4050	9
583	20230620	110600	196228820	4050	4050	4050	4050	31
584	20230620	110500	196103270	4050	4050	4050	4050	32
585	20230620	110400	195973670	4050	4050	4050	4050	118
586	20230620	110300	195495770	4055	4050	4055	4050	29
587	20230620	110200	195378310	4050	4050	4050	4050	87
588	20230620	110100	195025960	4055	4055	4055	4055	1731
589	20230620	110000	188006755	4055	4055	4055	4055	39
590	20230620	105900	187848610	4055	4055	4055	4055	24
591	20230620	105800	187751290	4055	4055	4055	4055	139
592	20230620	105700	187187645	4055	4055	4055	4055	31
593	20230620	105600	187061940	4055	4055	4055	4055	38
594	20230620	105500	186907850	4050	4050	4050	4050	25
595	20230620	105400	186806600	4050	4055	4055	4050	1744
596	20230620	105300	179734865	4055	4055	4055	4055	26
597	20230620	105200	179629435	4055	4055	4055	4055	32
598	20230620	105100	179499675	4055	4075	4080	4055	62
599	20230620	105000	179247525	4055	4055	4055	4055	34
600	20230620	104900	179109655	4055	4055	4055	4055	29
601	20230620	104800	178992060	4055	4055	4055	4055	38
602	20230620	104700	178837970	4055	4060	4060	4055	36
603	20230620	104600	178691935	4060	4060	4060	4060	25
604	20230620	104500	178590435	4055	4055	4055	4055	27
605	20230620	104400	178480950	4055	4055	4055	4055	34
606	20230620	104300	178343080	4055	4055	4055	4055	29
607	20230620	104200	178225485	4055	4055	4055	4055	41
608	20230620	104100	178059230	4055	4055	4055	4055	22
609	20230620	104000	177970020	4055	4055	4055	4055	35
610	20230620	103900	177828095	4055	4055	4055	4055	28
611	20230620	103800	177714555	4055	4055	4055	4055	41
612	20230620	103700	177548300	4050	4050	4050	4050	22
613	20230620	103600	177459200	4080	4055	4080	4050	1153
614	20230620	103500	172779995	4050	4050	4050	4050	25
615	20230620	103400	172678745	4075	4050	4080	4050	40
616	20230620	103300	172516640	4050	4050	4050	4050	27
617	20230620	103200	172407290	4050	4050	4050	4050	38
618	20230620	103100	172253390	4050	4050	4050	4050	27
619	20230620	103000	172144040	4050	4050	4050	4050	34
620	20230620	102900	172006340	4050	4050	4050	4050	29
621	20230620	102800	171888890	4050	4050	4050	4050	48
622	20230620	102700	171694490	4050	4050	4050	4050	325
623	20230620	102600	170378240	4050	4050	4050	4050	36
624	20230620	102500	170232440	4050	4075	4075	4050	323
625	20230620	102400	168916890	4080	4050	4080	4050	1742
626	20230620	102300	161836855	4050	4050	4050	4050	24
627	20230620	102200	161739655	4050	4050	4050	4050	40
628	20230620	102100	161577655	4045	4050	4050	4045	479
629	20230620	102000	159637825	4050	4050	4050	4050	540
630	20230620	101900	157450825	4050	4050	4050	4050	1023
631	20230620	101800	153307675	4060	4050	4060	4050	38
632	20230620	101700	153153715	4045	4045	4045	4045	31
633	20230620	101600	153028320	4060	4050	4060	4050	2001
634	20230620	101500	144924260	4050	4050	4050	4050	1968
635	20230620	101400	136953860	4050	4050	4050	4050	32
636	20230620	101300	136824260	4045	4045	4045	4045	31
637	20230620	101200	136698865	4050	4050	4050	4045	4033
638	20230620	101100	120365380	4060	4050	4060	4050	2001
639	20230620	101000	112261320	4060	4050	4060	4045	2036
640	20230620	100900	104015665	4050	4050	4050	4050	1968
641	20230620	100800	96045265	4050	4050	4050	4050	37
642	20230620	100700	95895415	4050	4045	4050	4045	31
643	20230620	100600	95769995	4050	4050	4050	4050	30
644	20230620	100500	95648495	4045	4045	4045	4045	29
645	20230620	100400	95531190	4065	4045	4065	4045	2031
646	20230620	100300	87283805	4045	4045	4045	4045	52
647	20230620	100200	87073465	4045	4045	4045	4045	39
648	20230620	100100	86915710	4045	4045	4045	4045	24
649	20230620	100000	86818630	4045	4045	4045	4045	120
650	20230620	095900	86333230	4050	4045	4050	4045	230
651	20230620	095800	85402640	4045	4040	4045	4040	37
652	20230620	095700	85253155	4040	4040	4045	4040	1028
653	20230620	095600	81100030	4045	4045	4045	4045	1
654	20230620	095500	81095985	4040	4045	4045	4040	46
655	20230620	095400	80910095	4040	4040	4040	4040	27
656	20230620	095300	80801015	4045	4045	4045	4045	30
657	20230620	095200	80679665	4045	4045	4045	4045	50
658	20230620	095100	80477415	4045	4045	4045	4045	7
659	20230620	095000	80449100	4045	4045	4045	4045	31
660	20230620	094900	80323705	4040	4055	4055	4040	40
661	20230620	094800	80162090	4040	4045	4045	4040	58
662	20230620	094700	79927600	4045	4045	4045	4045	4
663	20230620	094600	79911420	4040	4045	4045	4040	26
664	20230620	094500	79806375	4040	4040	4040	4040	99
665	20230620	094400	79406415	4040	4040	4040	4040	270
666	20230620	094300	78315615	4040	4040	4045	4040	193
667	20230620	094200	77535885	4040	4045	4045	4040	299
668	20230620	094100	76327545	4045	4045	4045	4045	785
669	20230620	094000	73152220	4045	4045	4045	4045	27
670	20230620	093900	73043005	4050	4050	4050	4050	3
671	20230620	093800	73030855	4045	4050	4050	4045	38
672	20230620	093700	72877070	4050	4050	4050	4050	342
673	20230620	093600	71491970	4050	4050	4050	4050	27
674	20230620	093500	71382620	4060	4060	4060	4060	1
675	20230620	093400	71378560	4050	4050	4050	4050	407
676	20230620	093300	69730210	4055	4055	4055	4055	1
677	20230620	093200	69726155	4050	4050	4050	4050	27
678	20230620	093100	69616805	4055	4055	4055	4055	15
679	20230620	093000	69555980	4050	4050	4050	4050	25
680	20230620	092900	69454730	4050	4055	4055	4050	296
681	20230620	092800	68255450	4055	4055	4055	4055	224
682	20230620	092700	67347130	4055	4055	4055	4055	28
683	20230620	092600	67233590	4055	4055	4055	4055	86
684	20230620	092500	66884860	4055	4055	4055	4055	26
685	20230620	092400	66779430	4065	4065	4065	4065	9
686	20230620	092300	66742845	4065	4065	4065	4065	33
687	20230620	092200	66608700	4065	4065	4080	4060	383
688	20230620	092100	65052450	4065	4065	4065	4065	26
689	20230620	092000	64946760	4065	4065	4065	4065	1766
690	20230620	091900	57767970	4065	4065	4065	4065	33
691	20230620	091800	57633825	4065	4065	4065	4065	38
692	20230620	091700	57479355	4065	4065	4065	4065	122
693	20230620	091600	56983425	4065	4065	4065	4065	2106
694	20230620	091500	48422535	4065	4070	4080	4065	791
695	20230620	091400	45201615	4065	4065	4065	4065	30
696	20230620	091300	45079665	4070	4065	4070	4065	529
697	20230620	091200	42926780	4080	4075	4080	4065	318
698	20230620	091100	41630660	4065	4065	4065	4065	523
699	20230620	091000	39504665	4075	4060	4075	4060	37
700	20230620	090900	39354415	4060	4060	4060	4060	25
701	20230620	090800	39252915	4060	4060	4060	4060	31
702	20230620	090700	39127055	4060	4060	4060	4060	28
703	20230620	090600	39013375	4060	4060	4060	4060	30
704	20230620	090500	38891575	4055	4055	4055	4035	4029
705	20230620	090400	22592835	4055	4055	4055	4055	31
706	20230620	090300	22467130	4050	4045	4075	4045	204
707	20230620	090200	21641205	4045	4045	4045	4045	338
708	20230620	090100	20273995	4040	4065	4065	4040	1146
709	20230620	090000	15636430	4065	4080	4080	4060	3833