KissMeData/232140/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190400	305740150	4065	4065	4065	4065	872
3	20230607	190300	305740150	4065	4065	4065	4065	0
4	20230607	190200	305740150	4065	4065	4065	4065	0
5	20230607	190100	305740150	4065	4065	4065	4065	0
6	20230607	190000	305740150	4065	4065	4065	4065	0
7	20230607	185900	305740150	4065	4065	4065	4065	0
8	20230607	185800	305740150	4065	4065	4065	4065	0
9	20230607	185700	305740150	4065	4065	4065	4065	0
10	20230607	185600	305740150	4065	4065	4065	4065	0
11	20230607	185500	305740150	4065	4065	4065	4065	0
12	20230607	185400	305740150	4065	4065	4065	4065	0
13	20230607	185300	305740150	4065	4065	4065	4065	0
14	20230607	185200	305740150	4065	4065	4065	4065	0
15	20230607	185100	305740150	4065	4065	4065	4065	0
16	20230607	185000	305740150	4065	4065	4065	4065	0
17	20230607	184900	305740150	4065	4065	4065	4065	0
18	20230607	184800	305740150	4065	4065	4065	4065	0
19	20230607	184700	305740150	4065	4065	4065	4065	0
20	20230607	184600	305740150	4065	4065	4065	4065	0
21	20230607	184500	305740150	4065	4065	4065	4065	0
22	20230607	184400	305740150	4065	4065	4065	4065	0
23	20230607	184300	305740150	4065	4065	4065	4065	0
24	20230607	184200	305740150	4065	4065	4065	4065	0
25	20230607	184100	305740150	4065	4065	4065	4065	0
26	20230607	184000	305740150	4065	4065	4065	4065	0
27	20230607	183900	305740150	4065	4065	4065	4065	0
28	20230607	183800	305740150	4065	4065	4065	4065	0
29	20230607	183700	305740150	4065	4065	4065	4065	0
30	20230607	183600	305740150	4065	4065	4065	4065	0
31	20230607	183500	305740150	4065	4065	4065	4065	0
32	20230607	183400	305740150	4065	4065	4065	4065	872
33	20230607	183300	305740150	4065	4065	4065	4065	0
34	20230607	183200	305740150	4065	4065	4065	4065	0
35	20230607	183100	305740150	4065	4065	4065	4065	0
36	20230607	183000	305740150	4065	4065	4065	4065	0
37	20230607	182900	305740150	4065	4065	4065	4065	0
38	20230607	182800	305740150	4065	4065	4065	4065	0
39	20230607	182700	305740150	4065	4065	4065	4065	0
40	20230607	182600	305740150	4065	4065	4065	4065	0
41	20230607	182500	305740150	4065	4065	4065	4065	0
42	20230607	182400	305740150	4065	4065	4065	4065	0
43	20230607	182300	305740150	4065	4065	4065	4065	0
44	20230607	182200	305740150	4065	4065	4065	4065	0
45	20230607	182100	305740150	4065	4065	4065	4065	0
46	20230607	182000	305740150	4065	4065	4065	4065	0
47	20230607	181900	305740150	4065	4065	4065	4065	0
48	20230607	181800	305740150	4065	4065	4065	4065	0
49	20230607	181700	305740150	4065	4065	4065	4065	0
50	20230607	181600	305740150	4065	4065	4065	4065	0
51	20230607	181500	305740150	4065	4065	4065	4065	0
52	20230607	181400	305740150	4065	4065	4065	4065	0
53	20230607	181300	305740150	4065	4065	4065	4065	0
54	20230607	181200	305740150	4065	4065	4065	4065	0
55	20230607	181100	305740150	4065	4065	4065	4065	0
56	20230607	181000	305740150	4065	4065	4065	4065	0
57	20230607	180900	305740150	4065	4065	4065	4065	0
58	20230607	180800	305740150	4065	4065	4065	4065	0
59	20230607	180700	305740150	4065	4065	4065	4065	0
60	20230607	180600	305740150	4065	4065	4065	4065	0
61	20230607	180500	305740150	4065	4065	4065	4065	0
62	20230607	180400	305740150	4065	4065	4065	4065	872
63	20230607	180300	305740150	4065	4065	4065	4065	0
64	20230607	180200	305740150	4065	4065	4065	4065	0
65	20230607	180100	305740150	4065	4065	4065	4065	0
66	20230607	180000	305740150	4065	4065	4065	4065	0
67	20230607	175900	305740150	4065	4065	4065	4065	0
68	20230607	175800	305740150	4065	4065	4065	4065	0
69	20230607	175700	305740150	4065	4065	4065	4065	0
70	20230607	175600	305740150	4065	4065	4065	4065	0
71	20230607	175500	305740150	4065	4065	4065	4065	0
72	20230607	175400	305740150	4065	4065	4065	4065	0
73	20230607	175300	305740150	4065	4065	4065	4065	0
74	20230607	175200	305740150	4065	4065	4065	4065	0
75	20230607	175100	305740150	4065	4065	4065	4065	0
76	20230607	175000	305740150	4065	4065	4065	4065	0
77	20230607	174900	305740150	4065	4065	4065	4065	0
78	20230607	174800	305740150	4065	4065	4065	4065	0
79	20230607	174700	305740150	4065	4065	4065	4065	0
80	20230607	174600	305740150	4065	4065	4065	4065	0
81	20230607	174500	305740150	4065	4065	4065	4065	0
82	20230607	174400	305740150	4065	4065	4065	4065	0
83	20230607	174300	305740150	4065	4065	4065	4065	0
84	20230607	174200	305740150	4065	4065	4065	4065	0
85	20230607	174100	305740150	4065	4065	4065	4065	0
86	20230607	174000	305740150	4065	4065	4065	4065	0
87	20230607	173900	305740150	4065	4065	4065	4065	0
88	20230607	173800	305740150	4065	4065	4065	4065	0
89	20230607	173700	305740150	4065	4065	4065	4065	0
90	20230607	173600	305740150	4065	4065	4065	4065	0
91	20230607	173500	305740150	4065	4065	4065	4065	0
92	20230607	173400	305740150	4065	4065	4065	4065	872
93	20230607	173300	305740150	4065	4065	4065	4065	0
94	20230607	173200	305740150	4065	4065	4065	4065	0
95	20230607	173100	305740150	4065	4065	4065	4065	0
96	20230607	173000	305740150	4065	4065	4065	4065	0
97	20230607	172900	305740150	4065	4065	4065	4065	0
98	20230607	172800	305740150	4065	4065	4065	4065	0
99	20230607	172700	305740150	4065	4065	4065	4065	0
100	20230607	172600	305740150	4065	4065	4065	4065	0
101	20230607	172500	305740150	4065	4065	4065	4065	0
102	20230607	172400	305740150	4065	4065	4065	4065	0
103	20230607	172300	305740150	4065	4065	4065	4065	0
104	20230607	172200	305740150	4065	4065	4065	4065	0
105	20230607	172100	305740150	4065	4065	4065	4065	0
106	20230607	172000	305740150	4065	4065	4065	4065	0
107	20230607	171900	305740150	4065	4065	4065	4065	0
108	20230607	171800	305740150	4065	4065	4065	4065	0
109	20230607	171700	305740150	4065	4065	4065	4065	0
110	20230607	171600	305740150	4065	4065	4065	4065	0
111	20230607	171500	305740150	4065	4065	4065	4065	0
112	20230607	171400	305740150	4065	4065	4065	4065	0
113	20230607	171300	305740150	4065	4065	4065	4065	0
114	20230607	171200	305740150	4065	4065	4065	4065	0
115	20230607	171100	305740150	4065	4065	4065	4065	0
116	20230607	171000	305740150	4065	4065	4065	4065	0
117	20230607	170900	305740150	4065	4065	4065	4065	0
118	20230607	170800	305740150	4065	4065	4065	4065	0
119	20230607	170700	305740150	4065	4065	4065	4065	0
120	20230607	170600	305740150	4065	4065	4065	4065	0
121	20230607	170500	305740150	4065	4065	4065	4065	0
122	20230607	170400	305740150	4065	4065	4065	4065	872
123	20230607	170300	305740150	4065	4065	4065	4065	0
124	20230607	170200	305740150	4065	4065	4065	4065	0
125	20230607	170100	305740150	4065	4065	4065	4065	0
126	20230607	170000	305740150	4065	4065	4065	4065	0
127	20230607	165900	305740150	4065	4065	4065	4065	0
128	20230607	165800	305740150	4065	4065	4065	4065	0
129	20230607	165700	305740150	4065	4065	4065	4065	0
130	20230607	165600	305740150	4065	4065	4065	4065	0
131	20230607	165500	305740150	4065	4065	4065	4065	0
132	20230607	165400	305740150	4065	4065	4065	4065	0
133	20230607	165300	305740150	4065	4065	4065	4065	0
134	20230607	165200	305740150	4065	4065	4065	4065	0
135	20230607	165100	305740150	4065	4065	4065	4065	0
136	20230607	165000	305740150	4065	4065	4065	4065	0
137	20230607	164900	305740150	4065	4065	4065	4065	0
138	20230607	164800	305740150	4065	4065	4065	4065	0
139	20230607	164700	305740150	4065	4065	4065	4065	0
140	20230607	164600	305740150	4065	4065	4065	4065	0
141	20230607	164500	305740150	4065	4065	4065	4065	0
142	20230607	164400	305740150	4065	4065	4065	4065	0
143	20230607	164300	305740150	4065	4065	4065	4065	0
144	20230607	164200	305740150	4065	4065	4065	4065	0
145	20230607	164100	305740150	4065	4065	4065	4065	0
146	20230607	164000	305740150	4065	4065	4065	4065	0
147	20230607	163900	305740150	4065	4065	4065	4065	0
148	20230607	163800	305740150	4065	4065	4065	4065	0
149	20230607	163700	305740150	4065	4065	4065	4065	0
150	20230607	163600	305740150	4065	4065	4065	4065	0
151	20230607	163500	305740150	4065	4065	4065	4065	0
152	20230607	163400	305740150	4065	4065	4065	4065	872
153	20230607	163300	305740150	4065	4065	4065	4065	0
154	20230607	163200	305740150	4065	4065	4065	4065	0
155	20230607	163100	305740150	4065	4065	4065	4065	0
156	20230607	163000	305740150	4065	4065	4065	4065	0
157	20230607	162900	305740150	4065	4065	4065	4065	0
158	20230607	162800	305740150	4065	4065	4065	4065	0
159	20230607	162700	305740150	4065	4065	4065	4065	0
160	20230607	162600	305740150	4065	4065	4065	4065	0
161	20230607	162500	305740150	4065	4065	4065	4065	0
162	20230607	162400	305740150	4065	4065	4065	4065	0
163	20230607	162300	305740150	4065	4065	4065	4065	0
164	20230607	162200	305740150	4065	4065	4065	4065	0
165	20230607	162100	305740150	4065	4065	4065	4065	0
166	20230607	162000	305740150	4065	4065	4065	4065	0
167	20230607	161900	305740150	4065	4065	4065	4065	0
168	20230607	161800	305740150	4065	4065	4065	4065	0
169	20230607	161700	305740150	4065	4065	4065	4065	0
170	20230607	161600	305740150	4065	4065	4065	4065	0
171	20230607	161500	305740150	4065	4065	4065	4065	0
172	20230607	161400	305740150	4065	4065	4065	4065	0
173	20230607	161300	305740150	4065	4065	4065	4065	0
174	20230607	161200	305740150	4065	4065	4065	4065	0
175	20230607	161100	305740150	4065	4065	4065	4065	0
176	20230607	161000	305740150	4065	4065	4065	4065	0
177	20230607	160900	305740150	4065	4065	4065	4065	0
178	20230607	160800	305740150	4065	4065	4065	4065	0
179	20230607	160700	305740150	4065	4065	4065	4065	0
180	20230607	160600	305740150	4065	4065	4065	4065	0
181	20230607	160500	305740150	4065	4065	4065	4065	0
182	20230607	160400	305740150	4065	4065	4065	4065	872
183	20230607	160300	305740150	4065	4065	4065	4065	0
184	20230607	160200	305740150	4065	4065	4065	4065	0
185	20230607	160100	305740150	4065	4065	4065	4065	0
186	20230607	160000	305740150	4065	4065	4065	4065	0
187	20230607	155900	305740150	4065	4065	4065	4065	0
188	20230607	155800	305740150	4065	4065	4065	4065	0
189	20230607	155700	305740150	4065	4065	4065	4065	0
190	20230607	155600	305740150	4065	4065	4065	4065	0
191	20230607	155500	305740150	4065	4065	4065	4065	0
192	20230607	155400	305740150	4065	4065	4065	4065	0
193	20230607	155300	305740150	4065	4065	4065	4065	0
194	20230607	155200	305740150	4065	4065	4065	4065	0
195	20230607	155100	305740150	4065	4065	4065	4065	0
196	20230607	155000	305740150	4065	4065	4065	4065	0
197	20230607	154900	305740150	4065	4065	4065	4065	0
198	20230607	154800	305740150	4065	4065	4065	4065	0
199	20230607	154700	305740150	4065	4065	4065	4065	0
200	20230607	154600	305740150	4065	4065	4065	4065	0
201	20230607	154500	305740150	4065	4065	4065	4065	0
202	20230607	154400	305740150	4065	4065	4065	4065	0
203	20230607	154300	305740150	4065	4065	4065	4065	0
204	20230607	154200	305740150	4065	4065	4065	4065	0
205	20230607	154100	305740150	4065	4065	4065	4065	0
206	20230607	154000	305740150	4065	4065	4065	4065	0
207	20230607	153900	305740150	4065	4065	4065	4065	0
208	20230607	153800	305740150	4065	4065	4065	4065	0
209	20230607	153700	305740150	4065	4065	4065	4065	0
210	20230607	153600	305740150	4065	4065	4065	4065	0
211	20230607	153500	305740150	4065	4065	4065	4065	0
212	20230607	153400	305740150	4065	4065	4065	4065	872
213	20230607	153300	305740150	4065	4065	4065	4065	0
214	20230607	153200	305740150	4065	4065	4065	4065	0
215	20230607	153100	305740150	4065	4065	4065	4065	0
216	20230607	153000	305740150	4065	4065	4065	4065	872
217	20230607	152900	302195470	4065	4065	4065	4065	0
218	20230607	152800	302195470	4065	4065	4065	4065	0
219	20230607	152700	302195470	4065	4065	4065	4065	0
220	20230607	152600	302195470	4065	4065	4065	4065	0
221	20230607	152500	302195470	4065	4065	4065	4065	0
222	20230607	152400	302195470	4065	4065	4065	4065	0
223	20230607	152300	302195470	4065	4065	4065	4065	0
224	20230607	152200	302195470	4065	4065	4065	4065	0
225	20230607	152100	302195470	4065	4065	4065	4065	0
226	20230607	152000	302195470	4065	4065	4065	4065	0
227	20230607	151900	302195470	4065	4065	4065	4065	445
228	20230607	151800	300386545	4065	4065	4065	4055	2370
229	20230607	151700	290760185	4060	4060	4060	4060	213
230	20230607	151600	289895405	4060	4065	4065	4060	9
231	20230607	151500	289858840	4065	4065	4065	4065	11
232	20230607	151400	289814125	4060	4070	4070	4060	412
233	20230607	151300	288139250	4065	4065	4065	4065	0
234	20230607	151200	288139250	4065	4065	4065	4065	244
235	20230607	151100	287147390	4065	4060	4065	4060	107
236	20230607	151000	286712965	4065	4065	4065	4065	0
237	20230607	150900	286712965	4065	4065	4065	4065	4
238	20230607	150800	286696705	4065	4065	4065	4065	7
239	20230607	150700	286668250	4065	4065	4065	4060	59
240	20230607	150600	286428665	4065	4065	4065	4065	32
241	20230607	150500	286298585	4065	4070	4070	4060	1354
242	20230607	150400	280797665	4065	4065	4065	4065	501
243	20230607	150300	278761100	4065	4065	4065	4065	213
244	20230607	150200	277895255	4060	4065	4065	4060	10
245	20230607	150100	277854630	4065	4065	4065	4065	34
246	20230607	150000	277716420	4065	4065	4065	4065	101
247	20230607	145900	277305855	4065	4065	4065	4065	4
248	20230607	145800	277289595	4065	4065	4065	4065	29
249	20230607	145700	277171710	4065	4065	4065	4065	42
250	20230607	145600	277000980	4065	4065	4065	4060	2240
251	20230607	145500	267896580	4060	4060	4060	4060	293
252	20230607	145400	266707000	4060	4060	4060	4060	0
253	20230607	145300	266707000	4060	4060	4060	4060	364
254	20230607	145200	265229160	4060	4060	4060	4060	1351
255	20230607	145100	259744100	4065	4065	4070	4065	1784
256	20230607	145000	252492135	4070	4065	4070	4065	511
257	20230607	144900	250412420	4065	4065	4065	4065	300
258	20230607	144800	249192920	4075	4075	4075	4075	0
259	20230607	144700	249192920	4075	4075	4075	4075	1
260	20230607	144600	249188845	4065	4065	4065	4065	5
261	20230607	144500	249168520	4065	4065	4065	4065	200
262	20230607	144400	248355520	4065	4065	4065	4065	194
263	20230607	144300	247566910	4065	4065	4065	4065	100
264	20230607	144200	247160410	4065	4065	4065	4065	0
265	20230607	144100	247160410	4065	4065	4065	4065	1
266	20230607	144000	247156345	4065	4065	4065	4065	0
267	20230607	143900	247156345	4065	4070	4070	4065	400
268	20230607	143800	245530075	4070	4070	4070	4070	0
269	20230607	143700	245530075	4070	4070	4070	4070	20
270	20230607	143600	245448675	4065	4065	4065	4065	80
271	20230607	143500	245123475	4065	4065	4065	4065	10
272	20230607	143400	245082825	4065	4065	4065	4065	0
273	20230607	143300	245082825	4065	4065	4065	4065	0
274	20230607	143200	245082825	4065	4065	4065	4065	16
275	20230607	143100	245017785	4070	4070	4070	4070	231
276	20230607	143000	244077615	4065	4065	4065	4065	0
277	20230607	142900	244077615	4065	4065	4065	4065	15
278	20230607	142800	244016640	4065	4070	4070	4065	216
279	20230607	142700	243137600	4070	4070	4070	4070	489
280	20230607	142600	241147370	4070	4055	4070	4055	37
281	20230607	142500	240997260	4075	4055	4075	4055	366
282	20230607	142400	239513110	4075	4055	4075	4055	261
283	20230607	142300	238449835	4075	4075	4075	4075	26
284	20230607	142200	238343885	4060	4075	4075	4060	2166
285	20230607	142100	229532435	4070	4060	4070	4060	316
286	20230607	142000	228246535	4065	4065	4065	4065	30
287	20230607	141900	228124585	4065	4065	4065	4065	200
288	20230607	141800	227311585	4070	4060	4070	4060	56
289	20230607	141700	227084165	4070	4070	4070	4070	0
290	20230607	141600	227084165	4070	4070	4070	4070	1
291	20230607	141500	227080095	4055	4055	4055	4055	0
292	20230607	141400	227080095	4055	4065	4065	4055	54
293	20230607	141300	226860835	4070	4065	4070	4055	4010
294	20230607	141200	210581095	4065	4065	4065	4065	10
295	20230607	141100	210540445	4065	4065	4065	4065	372
296	20230607	141000	209028265	4065	4065	4065	4065	10
297	20230607	140900	208987615	4065	4065	4065	4065	10
298	20230607	140800	208946965	4065	4070	4070	4065	178
299	20230607	140700	208222805	4070	4070	4070	4070	10
300	20230607	140600	208182105	4070	4070	4070	4070	488
301	20230607	140500	206195945	4070	4070	4070	4070	2985
302	20230607	140400	194046995	4075	4070	4075	4070	33
303	20230607	140300	193912670	4075	4075	4075	4070	190
304	20230607	140200	193138820	4075	4075	4075	4075	0
305	20230607	140100	193138820	4075	4075	4075	4075	2
306	20230607	140000	193130670	4075	4075	4075	4075	0
307	20230607	135900	193130670	4075	4075	4075	4075	4
308	20230607	135800	193114370	4075	4075	4075	4075	0
309	20230607	135700	193114370	4075	4075	4075	4075	0
310	20230607	135600	193114370	4075	4075	4075	4075	150
311	20230607	135500	192503120	4070	4070	4070	4070	0
312	20230607	135400	192503120	4070	4070	4070	4070	132
313	20230607	135300	191965880	4075	4070	4075	4070	19
314	20230607	135200	191888505	4070	4070	4070	4070	100
315	20230607	135100	191481505	4075	4075	4075	4075	400
316	20230607	135000	189851505	4075	4075	4075	4075	3
317	20230607	134900	189839280	4070	4070	4070	4070	341
318	20230607	134800	188451410	4070	4070	4070	4070	0
319	20230607	134700	188451410	4070	4075	4075	4070	180
320	20230607	134600	187718310	4075	4075	4075	4075	0
321	20230607	134500	187718310	4075	4075	4075	4075	1
322	20230607	134400	187714235	4070	4070	4070	4070	12
323	20230607	134300	187665395	4070	4070	4070	4070	100
324	20230607	134200	187258395	4070	4070	4070	4070	103
325	20230607	134100	186839185	4075	4075	4075	4075	0
326	20230607	134000	186839185	4075	4075	4075	4075	0
327	20230607	133900	186839185	4075	4075	4075	4075	50
328	20230607	133800	186635435	4075	4075	4075	4070	312
329	20230607	133700	185365185	4075	4075	4075	4075	10
330	20230607	133600	185324435	4075	4075	4075	4075	60
331	20230607	133500	185079935	4080	4075	4080	4075	60
332	20230607	133400	184835430	4075	4075	4075	4075	0
333	20230607	133300	184835430	4075	4075	4075	4075	10
334	20230607	133200	184794680	4080	4080	4080	4080	0
335	20230607	133100	184794680	4080	4080	4080	4080	14
336	20230607	133000	184737560	4085	4085	4085	4085	564
337	20230607	132900	182433620	4085	4085	4085	4085	0
338	20230607	132800	182433620	4085	4085	4085	4085	0
339	20230607	132700	182433620	4085	4085	4085	4085	0
340	20230607	132600	182433620	4085	4085	4085	4085	0
341	20230607	132500	182433620	4085	4085	4085	4085	3
342	20230607	132400	182421365	4085	4085	4085	4085	0
343	20230607	132300	182421365	4085	4085	4085	4085	0
344	20230607	132200	182421365	4085	4085	4085	4085	1
345	20230607	132100	182417280	4085	4085	4085	4085	0
346	20230607	132000	182417280	4085	4085	4085	4085	10
347	20230607	131900	182376430	4085	4065	4085	4060	402
348	20230607	131800	180744095	4085	4070	4085	4065	101
349	20230607	131700	180333460	4085	4065	4085	4065	504
350	20230607	131600	178284670	4065	4070	4070	4065	1250
351	20230607	131500	173202150	4075	4075	4075	4075	229
352	20230607	131400	172268975	4070	4070	4070	4070	0
353	20230607	131300	172268975	4070	4070	4070	4070	12
354	20230607	131200	172220135	4085	4085	4085	4085	0
355	20230607	131100	172220135	4085	4085	4085	4085	0
356	20230607	131000	172220135	4085	4085	4085	4085	5
357	20230607	130900	172199710	4085	4085	4085	4085	1
358	20230607	130800	172195625	4085	4085	4085	4085	0
359	20230607	130700	172195625	4085	4085	4085	4085	3
360	20230607	130600	172183370	4065	4065	4065	4065	0
361	20230607	130500	172183370	4065	4065	4065	4065	20
362	20230607	130400	172102070	4065	4075	4075	4065	3884
363	20230607	130300	156292720	4075	4080	4080	4075	636
364	20230607	130200	153700580	4080	4080	4080	4080	1802
365	20230607	130100	146348420	4085	4085	4085	4085	0
366	20230607	130000	146348420	4085	4085	4085	4085	0
367	20230607	125900	146348420	4085	4085	4085	4085	50
368	20230607	125800	146144170	4085	4090	4090	4085	814
369	20230607	125700	142818850	4090	4090	4090	4090	0
370	20230607	125600	142818850	4090	4090	4090	4090	2
371	20230607	125500	142810670	4090	4090	4090	4090	100
372	20230607	125400	142401670	4095	4095	4095	4095	1
373	20230607	125300	142397575	4095	4095	4095	4095	0
374	20230607	125200	142397575	4095	4095	4095	4095	1
375	20230607	125100	142393480	4085	4085	4085	4085	0
376	20230607	125000	142393480	4085	4090	4090	4085	81
377	20230607	124900	142062470	4090	4090	4090	4090	10
378	20230607	124800	142021570	4090	4090	4090	4090	132
379	20230607	124700	141481690	4090	4090	4090	4090	0
380	20230607	124600	141481690	4090	4090	4090	4090	516
381	20230607	124500	139371250	4090	4090	4090	4090	2
382	20230607	124400	139363070	4090	4090	4090	4090	353
383	20230607	124300	137919300	4090	4090	4090	4090	100
384	20230607	124200	137510300	4090	4090	4090	4090	0
385	20230607	124100	137510300	4090	4090	4090	4090	30
386	20230607	124000	137387600	4090	4090	4090	4090	27
387	20230607	123900	137277170	4090	4090	4090	4090	0
388	20230607	123800	137277170	4090	4090	4090	4090	3
389	20230607	123700	137264900	4090	4090	4090	4090	79
390	20230607	123600	136941790	4090	4090	4090	4090	0
391	20230607	123500	136941790	4090	4090	4090	4090	0
392	20230607	123400	136941790	4090	4090	4090	4090	0
393	20230607	123300	136941790	4090	4090	4090	4090	3
394	20230607	123200	136929520	4085	4085	4085	4085	0
395	20230607	123100	136929520	4085	4085	4085	4085	0
396	20230607	123000	136929520	4085	4085	4085	4085	32
397	20230607	122900	136798800	4090	4090	4090	4090	5
398	20230607	122800	136778350	4090	4090	4090	4090	18
399	20230607	122700	136704730	4090	4090	4090	4090	10
400	20230607	122600	136663830	4090	4090	4090	4090	11
401	20230607	122500	136618840	4090	4090	4090	4090	152
402	20230607	122400	135997160	4090	4090	4090	4090	20
403	20230607	122300	135915360	4090	4090	4090	4090	0
404	20230607	122200	135915360	4090	4090	4090	4090	0
405	20230607	122100	135915360	4090	4090	4090	4090	1
406	20230607	122000	135911270	4090	4090	4090	4090	1
407	20230607	121900	135907180	4080	4090	4090	4080	1278
408	20230607	121800	130692800	4090	4090	4090	4090	0
409	20230607	121700	130692800	4090	4090	4090	4090	0
410	20230607	121600	130692800	4090	4090	4090	4090	14
411	20230607	121500	130635540	4090	4090	4090	4090	0
412	20230607	121400	130635540	4090	4090	4090	4090	1
413	20230607	121300	130631450	4090	4085	4090	4085	1819
414	20230607	121200	123200815	4090	4090	4090	4090	0
415	20230607	121100	123200815	4090	4090	4090	4090	31
416	20230607	121000	123074025	4100	4100	4100	4100	1
417	20230607	120900	123069925	4085	4085	4085	4085	2
418	20230607	120800	123061755	4100	4085	4100	4085	8
419	20230607	120700	123028970	4085	4085	4085	4085	0
420	20230607	120600	123028970	4085	4085	4085	4085	0
421	20230607	120500	123028970	4085	4090	4090	4085	1468
422	20230607	120400	117028165	4090	4100	4100	4090	369
423	20230607	120300	115518795	4100	4100	4100	4100	0
424	20230607	120200	115518795	4100	4095	4100	4095	300
425	20230607	120100	114289875	4095	4095	4095	4095	0
426	20230607	120000	114289875	4095	4095	4095	4095	0
427	20230607	115900	114289875	4095	4095	4095	4095	18
428	20230607	115800	114216165	4095	4090	4095	4090	503
429	20230607	115700	112158880	4095	4095	4095	4095	0
430	20230607	115600	112158880	4095	4095	4095	4095	0
431	20230607	115500	112158880	4095	4095	4095	4095	18
432	20230607	115400	112085170	4095	4090	4095	4090	42
433	20230607	115300	111913375	4095	4095	4095	4095	24
434	20230607	115200	111815095	4095	4095	4095	4095	0
435	20230607	115100	111815095	4095	4095	4095	4095	2
436	20230607	115000	111806905	4090	4095	4095	4090	104
437	20230607	114900	111381465	4095	4095	4095	4095	0
438	20230607	114800	111381465	4095	4095	4095	4095	1
439	20230607	114700	111377370	4095	4095	4095	4095	30
440	20230607	114600	111254520	4095	4095	4095	4095	0
441	20230607	114500	111254520	4095	4095	4095	4095	10
442	20230607	114400	111213570	4095	4095	4095	4095	0
443	20230607	114300	111213570	4095	4095	4095	4095	2
444	20230607	114200	111205380	4095	4090	4095	4090	17
445	20230607	114100	111135770	4090	4090	4090	4090	0
446	20230607	114000	111135770	4090	4090	4090	4090	0
447	20230607	113900	111135770	4090	4090	4090	4090	0
448	20230607	113800	111135770	4090	4090	4090	4090	271
449	20230607	113700	110027380	4090	4090	4090	4090	1
450	20230607	113600	110023290	4090	4090	4090	4090	2
451	20230607	113500	110015110	4090	4090	4090	4090	0
452	20230607	113400	110015110	4090	4090	4090	4090	0
453	20230607	113300	110015110	4090	4100	4100	4090	107
454	20230607	113200	109577470	4100	4100	4100	4100	0
455	20230607	113100	109577470	4100	4100	4100	4100	12
456	20230607	113000	109528270	4100	4100	4100	4100	0
457	20230607	112900	109528270	4100	4090	4100	4090	124
458	20230607	112800	109021090	4090	4090	4090	4090	0
459	20230607	112700	109021090	4090	4090	4090	4090	0
460	20230607	112600	109021090	4090	4090	4090	4090	0
461	20230607	112500	109021090	4090	4095	4100	4090	176
462	20230607	112400	108301050	4100	4100	4100	4100	0
463	20230607	112300	108301050	4100	4100	4100	4100	0
464	20230607	112200	108301050	4100	4100	4100	4100	2
465	20230607	112100	108292850	4100	4100	4100	4100	16
466	20230607	112000	108227250	4100	4100	4100	4100	0
467	20230607	111900	108227250	4100	4100	4100	4100	2
468	20230607	111800	108219050	4100	4100	4100	4095	27
469	20230607	111700	108108395	4100	4100	4100	4100	0
470	20230607	111600	108108395	4100	4100	4100	4100	0
471	20230607	111500	108108395	4100	4095	4100	4095	30
472	20230607	111400	107985455	4100	4100	4100	4100	0
473	20230607	111300	107985455	4100	4100	4100	4100	0
474	20230607	111200	107985455	4100	4095	4100	4095	50
475	20230607	111100	107780515	4095	4095	4095	4095	13
476	20230607	111000	107727280	4095	4095	4095	4095	164
477	20230607	110900	107055700	4085	4095	4095	4085	315
478	20230607	110800	105768395	4095	4095	4095	4095	16
479	20230607	110700	105702875	4095	4095	4095	4095	0
480	20230607	110600	105702875	4095	4095	4095	4095	3
481	20230607	110500	105690590	4095	4095	4095	4095	20
482	20230607	110400	105608690	4095	4095	4095	4095	0
483	20230607	110300	105608690	4095	4095	4095	4095	18
484	20230607	110200	105534980	4090	4090	4090	4090	9
485	20230607	110100	105498170	4090	4090	4090	4090	198
486	20230607	110000	104688350	4090	4085	4090	4085	302
487	20230607	105900	103454670	4085	4085	4085	4085	92
488	20230607	105800	103078850	4095	4085	4095	4085	107
489	20230607	105700	102641685	4085	4085	4085	4085	0
490	20230607	105600	102641685	4085	4095	4095	4085	626
491	20230607	105500	100081560	4095	4095	4095	4095	0
492	20230607	105400	100081560	4095	4095	4095	4095	0
493	20230607	105300	100081560	4095	4095	4095	4095	23
494	20230607	105200	99987375	4095	4095	4095	4095	0
495	20230607	105100	99987375	4095	4100	4100	4095	16
496	20230607	105000	99921845	4100	4100	4100	4095	278
497	20230607	104900	98783115	4100	4100	4100	4100	0
498	20230607	104800	98783115	4100	4100	4100	4100	9
499	20230607	104700	98746215	4095	4100	4100	4095	21
500	20230607	104600	98660140	4100	4100	4100	4100	0
501	20230607	104500	98660140	4100	4095	4100	4095	123
502	20230607	104400	98156445	4095	4095	4095	4095	0
503	20230607	104300	98156445	4095	4085	4095	4085	20
504	20230607	104200	98074555	4095	4095	4095	4095	4
505	20230607	104100	98058175	4085	4085	4085	4085	1
506	20230607	104000	98054090	4095	4095	4095	4095	1
507	20230607	103900	98049995	4085	4085	4085	4085	75
508	20230607	103800	97743620	4085	4085	4085	4085	27
509	20230607	103700	97633325	4095	4095	4095	4095	0
510	20230607	103600	97633325	4095	4095	4095	4095	0
511	20230607	103500	97633325	4095	4090	4095	4080	57
512	20230607	103400	97400405	4095	4095	4095	4095	3
513	20230607	103300	97388120	4095	4095	4095	4095	0
514	20230607	103200	97388120	4095	4090	4095	4090	29
515	20230607	103100	97269370	4090	4090	4090	4090	0
516	20230607	103000	97269370	4090	4090	4090	4090	9
517	20230607	102900	97232560	4085	4085	4085	4085	438
518	20230607	102800	95443330	4085	4085	4085	4085	17
519	20230607	102700	95373885	4075	4075	4075	4075	300
520	20230607	102600	94151385	4085	4085	4085	4085	24
521	20230607	102500	94053345	4085	4080	4085	4075	1003
522	20230607	102400	89964900	4085	4085	4085	4080	78
523	20230607	102300	89646520	4080	4080	4080	4080	631
524	20230607	102200	87072040	4085	4080	4085	4080	32
525	20230607	102100	86941455	4085	4085	4085	4085	19
526	20230607	102000	86863840	4085	4085	4085	4085	300
527	20230607	101900	85638340	4085	4085	4085	4085	2
528	20230607	101800	85630170	4085	4085	4085	4085	16
529	20230607	101700	85564810	4085	4085	4085	4085	101
530	20230607	101600	85152225	4085	4085	4085	4080	9
531	20230607	101500	85115465	4085	4085	4085	4085	19
532	20230607	101400	85037850	4085	4085	4085	4085	2
533	20230607	101300	85029680	4085	4085	4085	4085	119
534	20230607	101200	84543565	4080	4080	4080	4080	0
535	20230607	101100	84543565	4080	4080	4080	4080	315
536	20230607	101000	83258365	4080	4080	4080	4080	953
537	20230607	100900	79370125	4080	4080	4080	4080	292
538	20230607	100800	78178765	4080	4085	4085	4080	929
539	20230607	100700	74387415	4095	4090	4095	4085	319
540	20230607	100600	73084085	4095	4085	4095	4085	54
541	20230607	100500	72863275	4095	4090	4095	4090	158
542	20230607	100400	72216950	4090	4085	4090	4085	331
543	20230607	100300	70864630	4090	4090	4090	4090	1
544	20230607	100200	70860540	4090	4090	4090	4090	24
545	20230607	100100	70762380	4090	4090	4090	4090	221
546	20230607	100000	69858490	4095	4090	4095	4085	230
547	20230607	095900	68918620	4090	4090	4090	4090	0
548	20230607	095800	68918620	4090	4090	4090	4090	4
549	20230607	095700	68902260	4090	4090	4090	4090	7
550	20230607	095600	68873630	4095	4095	4095	4095	0
551	20230607	095500	68873630	4095	4095	4095	4095	2
552	20230607	095400	68865440	4095	4090	4095	4085	346
553	20230607	095300	67451425	4090	4090	4090	4090	73
554	20230607	095200	67152855	4090	4090	4090	4090	32
555	20230607	095100	67021975	4100	4100	4100	4100	2
556	20230607	095000	67013775	4100	4100	4100	4100	0
557	20230607	094900	67013775	4100	4090	4100	4090	12
558	20230607	094800	66964675	4100	4100	4100	4100	2
559	20230607	094700	66956475	4100	4095	4100	4095	303
560	20230607	094600	65715675	4100	4100	4100	4100	0
561	20230607	094500	65715675	4100	4090	4100	4090	189
562	20230607	094400	64941635	4090	4090	4090	4090	3
563	20230607	094300	64929365	4085	4090	4090	4085	611
564	20230607	094200	62432875	4100	4100	4100	4100	18
565	20230607	094100	62359075	4100	4100	4100	4100	0
566	20230607	094000	62359075	4100	4100	4100	4100	0
567	20230607	093900	62359075	4100	4100	4100	4100	0
568	20230607	093800	62359075	4100	4100	4100	4100	30
569	20230607	093700	62236075	4090	4090	4090	4090	10
570	20230607	093600	62195175	4090	4090	4090	4090	10
571	20230607	093500	62154275	4100	4100	4100	4100	0
572	20230607	093400	62154275	4100	4100	4100	4100	1
573	20230607	093300	62150175	4100	4100	4100	4100	50
574	20230607	093200	61945175	4100	4100	4100	4100	5
575	20230607	093100	61924675	4100	4090	4100	4090	291
576	20230607	093000	60734465	4080	4080	4080	4080	46
577	20230607	092900	60546785	4090	4090	4090	4090	0
578	20230607	092800	60546785	4090	4090	4090	4090	2
579	20230607	092700	60538605	4080	4090	4090	4080	453
580	20230607	092600	58690355	4075	4075	4075	4075	1
581	20230607	092500	58686280	4080	4085	4085	4080	2328
582	20230607	092400	49188035	4085	4095	4095	4085	2088
583	20230607	092300	40654190	4095	4095	4095	4095	592
584	20230607	092200	38229950	4095	4100	4100	4095	301
585	20230607	092100	36995985	4105	4105	4105	4105	38
586	20230607	092000	36839995	4105	4105	4105	4105	0
587	20230607	091900	36839995	4105	4105	4105	4105	0
588	20230607	091800	36839995	4105	4105	4105	4105	1
589	20230607	091700	36835890	4105	4105	4105	4105	0
590	20230607	091600	36835890	4105	4100	4115	4100	1731
591	20230607	091500	29718525	4100	4100	4100	4100	70
592	20230607	091400	29431525	4100	4100	4100	4100	923
593	20230607	091300	25647225	4100	4100	4100	4100	1027
594	20230607	091200	21436525	4100	4100	4100	4100	50
595	20230607	091100	21231525	4115	4115	4115	4115	15
596	20230607	091000	21169800	4115	4115	4115	4115	27
597	20230607	090900	21058695	4115	4115	4115	4115	70
598	20230607	090800	20770645	4110	4110	4110	4110	9
599	20230607	090700	20733655	4110	4110	4110	4110	13
600	20230607	090600	20680225	4110	4110	4110	4110	46
601	20230607	090500	20491165	4095	4095	4095	4095	200
602	20230607	090400	19672165	4100	4110	4110	4100	2199
603	20230607	090300	10655615	4115	4130	4130	4115	285
604	20230607	090200	9482545	4125	4140	4140	4125	287
605	20230607	090100	8295990	4140	4150	4150	4140	613
606	20230607	090000	5752585	4160	4160	4160	4150	1382