KissMeData/232140/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	329208325	4060	4060	4060	4060	1550
3	20230608	203900	329208325	4060	4060	4060	4060	0
4	20230608	203800	329208325	4060	4060	4060	4060	0
5	20230608	203700	329208325	4060	4060	4060	4060	0
6	20230608	203600	329208325	4060	4060	4060	4060	0
7	20230608	203500	329208325	4060	4060	4060	4060	0
8	20230608	203400	329208325	4060	4060	4060	4060	0
9	20230608	203300	329208325	4060	4060	4060	4060	0
10	20230608	203200	329208325	4060	4060	4060	4060	0
11	20230608	203100	329208325	4060	4060	4060	4060	0
12	20230608	203000	329208325	4060	4060	4060	4060	0
13	20230608	202900	329208325	4060	4060	4060	4060	0
14	20230608	202800	329208325	4060	4060	4060	4060	0
15	20230608	202700	329208325	4060	4060	4060	4060	0
16	20230608	202600	329208325	4060	4060	4060	4060	0
17	20230608	202500	329208325	4060	4060	4060	4060	0
18	20230608	202400	329208325	4060	4060	4060	4060	0
19	20230608	202300	329208325	4060	4060	4060	4060	0
20	20230608	202200	329208325	4060	4060	4060	4060	0
21	20230608	202100	329208325	4060	4060	4060	4060	0
22	20230608	202000	329208325	4060	4060	4060	4060	0
23	20230608	201900	329208325	4060	4060	4060	4060	0
24	20230608	201800	329208325	4060	4060	4060	4060	0
25	20230608	201700	329208325	4060	4060	4060	4060	0
26	20230608	201600	329208325	4060	4060	4060	4060	0
27	20230608	201500	329208325	4060	4060	4060	4060	0
28	20230608	201400	329208325	4060	4060	4060	4060	0
29	20230608	201300	329208325	4060	4060	4060	4060	0
30	20230608	201200	329208325	4060	4060	4060	4060	0
31	20230608	201100	329208325	4060	4060	4060	4060	0
32	20230608	201000	329208325	4060	4060	4060	4060	1550
33	20230608	200900	329208325	4060	4060	4060	4060	0
34	20230608	200800	329208325	4060	4060	4060	4060	0
35	20230608	200700	329208325	4060	4060	4060	4060	0
36	20230608	200600	329208325	4060	4060	4060	4060	0
37	20230608	200500	329208325	4060	4060	4060	4060	0
38	20230608	200400	329208325	4060	4060	4060	4060	0
39	20230608	200300	329208325	4060	4060	4060	4060	0
40	20230608	200200	329208325	4060	4060	4060	4060	0
41	20230608	200100	329208325	4060	4060	4060	4060	0
42	20230608	200000	329208325	4060	4060	4060	4060	0
43	20230608	195900	329208325	4060	4060	4060	4060	0
44	20230608	195800	329208325	4060	4060	4060	4060	0
45	20230608	195700	329208325	4060	4060	4060	4060	0
46	20230608	195600	329208325	4060	4060	4060	4060	0
47	20230608	195500	329208325	4060	4060	4060	4060	0
48	20230608	195400	329208325	4060	4060	4060	4060	0
49	20230608	195300	329208325	4060	4060	4060	4060	0
50	20230608	195200	329208325	4060	4060	4060	4060	0
51	20230608	195100	329208325	4060	4060	4060	4060	0
52	20230608	195000	329208325	4060	4060	4060	4060	0
53	20230608	194900	329208325	4060	4060	4060	4060	0
54	20230608	194800	329208325	4060	4060	4060	4060	0
55	20230608	194700	329208325	4060	4060	4060	4060	0
56	20230608	194600	329208325	4060	4060	4060	4060	0
57	20230608	194500	329208325	4060	4060	4060	4060	0
58	20230608	194400	329208325	4060	4060	4060	4060	0
59	20230608	194300	329208325	4060	4060	4060	4060	0
60	20230608	194200	329208325	4060	4060	4060	4060	0
61	20230608	194100	329208325	4060	4060	4060	4060	0
62	20230608	194000	329208325	4060	4060	4060	4060	1550
63	20230608	193900	329208325	4060	4060	4060	4060	0
64	20230608	193800	329208325	4060	4060	4060	4060	0
65	20230608	193700	329208325	4060	4060	4060	4060	0
66	20230608	193600	329208325	4060	4060	4060	4060	0
67	20230608	193500	329208325	4060	4060	4060	4060	0
68	20230608	193400	329208325	4060	4060	4060	4060	0
69	20230608	193300	329208325	4060	4060	4060	4060	0
70	20230608	193200	329208325	4060	4060	4060	4060	0
71	20230608	193100	329208325	4060	4060	4060	4060	0
72	20230608	193000	329208325	4060	4060	4060	4060	0
73	20230608	192900	329208325	4060	4060	4060	4060	0
74	20230608	192800	329208325	4060	4060	4060	4060	0
75	20230608	192700	329208325	4060	4060	4060	4060	0
76	20230608	192600	329208325	4060	4060	4060	4060	0
77	20230608	192500	329208325	4060	4060	4060	4060	0
78	20230608	192400	329208325	4060	4060	4060	4060	0
79	20230608	192300	329208325	4060	4060	4060	4060	0
80	20230608	192200	329208325	4060	4060	4060	4060	0
81	20230608	192100	329208325	4060	4060	4060	4060	0
82	20230608	192000	329208325	4060	4060	4060	4060	0
83	20230608	191900	329208325	4060	4060	4060	4060	0
84	20230608	191800	329208325	4060	4060	4060	4060	0
85	20230608	191700	329208325	4060	4060	4060	4060	0
86	20230608	191600	329208325	4060	4060	4060	4060	0
87	20230608	191500	329208325	4060	4060	4060	4060	0
88	20230608	191400	329208325	4060	4060	4060	4060	0
89	20230608	191300	329208325	4060	4060	4060	4060	0
90	20230608	191200	329208325	4060	4060	4060	4060	0
91	20230608	191100	329208325	4060	4060	4060	4060	0
92	20230608	191000	329208325	4060	4060	4060	4060	1550
93	20230608	190900	329208325	4060	4060	4060	4060	0
94	20230608	190800	329208325	4060	4060	4060	4060	0
95	20230608	190700	329208325	4060	4060	4060	4060	0
96	20230608	190600	329208325	4060	4060	4060	4060	0
97	20230608	190500	329208325	4060	4060	4060	4060	0
98	20230608	190400	329208325	4060	4060	4060	4060	0
99	20230608	190300	329208325	4060	4060	4060	4060	0
100	20230608	190200	329208325	4060	4060	4060	4060	0
101	20230608	190100	329208325	4060	4060	4060	4060	0
102	20230608	190000	329208325	4060	4060	4060	4060	0
103	20230608	185900	329208325	4060	4060	4060	4060	0
104	20230608	185800	329208325	4060	4060	4060	4060	0
105	20230608	185700	329208325	4060	4060	4060	4060	0
106	20230608	185600	329208325	4060	4060	4060	4060	0
107	20230608	185500	329208325	4060	4060	4060	4060	0
108	20230608	185400	329208325	4060	4060	4060	4060	0
109	20230608	185300	329208325	4060	4060	4060	4060	0
110	20230608	185200	329208325	4060	4060	4060	4060	0
111	20230608	185100	329208325	4060	4060	4060	4060	0
112	20230608	185000	329208325	4060	4060	4060	4060	0
113	20230608	184900	329208325	4060	4060	4060	4060	0
114	20230608	184800	329208325	4060	4060	4060	4060	0
115	20230608	184700	329208325	4060	4060	4060	4060	0
116	20230608	184600	329208325	4060	4060	4060	4060	0
117	20230608	184500	329208325	4060	4060	4060	4060	0
118	20230608	184400	329208325	4060	4060	4060	4060	0
119	20230608	184300	329208325	4060	4060	4060	4060	0
120	20230608	184200	329208325	4060	4060	4060	4060	0
121	20230608	184100	329208325	4060	4060	4060	4060	0
122	20230608	184000	329208325	4060	4060	4060	4060	1550
123	20230608	183900	329208325	4060	4060	4060	4060	0
124	20230608	183800	329208325	4060	4060	4060	4060	0
125	20230608	183700	329208325	4060	4060	4060	4060	0
126	20230608	183600	329208325	4060	4060	4060	4060	0
127	20230608	183500	329208325	4060	4060	4060	4060	0
128	20230608	183400	329208325	4060	4060	4060	4060	0
129	20230608	183300	329208325	4060	4060	4060	4060	0
130	20230608	183200	329208325	4060	4060	4060	4060	0
131	20230608	183100	329208325	4060	4060	4060	4060	0
132	20230608	183000	329208325	4060	4060	4060	4060	0
133	20230608	182900	329208325	4060	4060	4060	4060	0
134	20230608	182800	329208325	4060	4060	4060	4060	0
135	20230608	182700	329208325	4060	4060	4060	4060	0
136	20230608	182600	329208325	4060	4060	4060	4060	0
137	20230608	182500	329208325	4060	4060	4060	4060	0
138	20230608	182400	329208325	4060	4060	4060	4060	0
139	20230608	182300	329208325	4060	4060	4060	4060	0
140	20230608	182200	329208325	4060	4060	4060	4060	0
141	20230608	182100	329208325	4060	4060	4060	4060	0
142	20230608	182000	329208325	4060	4060	4060	4060	0
143	20230608	181900	329208325	4060	4060	4060	4060	0
144	20230608	181800	329208325	4060	4060	4060	4060	0
145	20230608	181700	329208325	4060	4060	4060	4060	0
146	20230608	181600	329208325	4060	4060	4060	4060	0
147	20230608	181500	329208325	4060	4060	4060	4060	0
148	20230608	181400	329208325	4060	4060	4060	4060	0
149	20230608	181300	329208325	4060	4060	4060	4060	0
150	20230608	181200	329208325	4060	4060	4060	4060	0
151	20230608	181100	329208325	4060	4060	4060	4060	0
152	20230608	181000	329208325	4060	4060	4060	4060	1550
153	20230608	180900	329208325	4060	4060	4060	4060	0
154	20230608	180800	329208325	4060	4060	4060	4060	0
155	20230608	180700	329208325	4060	4060	4060	4060	0
156	20230608	180600	329208325	4060	4060	4060	4060	0
157	20230608	180500	329208325	4060	4060	4060	4060	0
158	20230608	180400	329208325	4060	4060	4060	4060	0
159	20230608	180300	329208325	4060	4060	4060	4060	0
160	20230608	180200	329208325	4060	4060	4060	4060	0
161	20230608	180100	329208325	4060	4060	4060	4060	0
162	20230608	180000	329208325	4060	4060	4060	4060	0
163	20230608	175900	329208325	4060	4060	4060	4060	0
164	20230608	175800	329208325	4060	4060	4060	4060	0
165	20230608	175700	329208325	4060	4060	4060	4060	0
166	20230608	175600	329208325	4060	4060	4060	4060	0
167	20230608	175500	329208325	4060	4060	4060	4060	0
168	20230608	175400	329208325	4060	4060	4060	4060	0
169	20230608	175300	329208325	4060	4060	4060	4060	0
170	20230608	175200	329208325	4060	4060	4060	4060	0
171	20230608	175100	329208325	4060	4060	4060	4060	0
172	20230608	175000	329208325	4060	4060	4060	4060	0
173	20230608	174900	329208325	4060	4060	4060	4060	0
174	20230608	174800	329208325	4060	4060	4060	4060	0
175	20230608	174700	329208325	4060	4060	4060	4060	0
176	20230608	174600	329208325	4060	4060	4060	4060	0
177	20230608	174500	329208325	4060	4060	4060	4060	0
178	20230608	174400	329208325	4060	4060	4060	4060	0
179	20230608	174300	329208325	4060	4060	4060	4060	0
180	20230608	174200	329208325	4060	4060	4060	4060	0
181	20230608	174100	329208325	4060	4060	4060	4060	0
182	20230608	174000	329208325	4060	4060	4060	4060	1550
183	20230608	173900	329208325	4060	4060	4060	4060	0
184	20230608	173800	329208325	4060	4060	4060	4060	0
185	20230608	173700	329208325	4060	4060	4060	4060	0
186	20230608	173600	329208325	4060	4060	4060	4060	0
187	20230608	173500	329208325	4060	4060	4060	4060	0
188	20230608	173400	329208325	4060	4060	4060	4060	0
189	20230608	173300	329208325	4060	4060	4060	4060	0
190	20230608	173200	329208325	4060	4060	4060	4060	0
191	20230608	173100	329208325	4060	4060	4060	4060	0
192	20230608	173000	329208325	4060	4060	4060	4060	0
193	20230608	172900	329208325	4060	4060	4060	4060	0
194	20230608	172800	329208325	4060	4060	4060	4060	0
195	20230608	172700	329208325	4060	4060	4060	4060	0
196	20230608	172600	329208325	4060	4060	4060	4060	0
197	20230608	172500	329208325	4060	4060	4060	4060	0
198	20230608	172400	329208325	4060	4060	4060	4060	0
199	20230608	172300	329208325	4060	4060	4060	4060	0
200	20230608	172200	329208325	4060	4060	4060	4060	0
201	20230608	172100	329208325	4060	4060	4060	4060	0
202	20230608	172000	329208325	4060	4060	4060	4060	0
203	20230608	171900	329208325	4060	4060	4060	4060	0
204	20230608	171800	329208325	4060	4060	4060	4060	0
205	20230608	171700	329208325	4060	4060	4060	4060	0
206	20230608	171600	329208325	4060	4060	4060	4060	0
207	20230608	171500	329208325	4060	4060	4060	4060	0
208	20230608	171400	329208325	4060	4060	4060	4060	0
209	20230608	171300	329208325	4060	4060	4060	4060	0
210	20230608	171200	329208325	4060	4060	4060	4060	0
211	20230608	171100	329208325	4060	4060	4060	4060	0
212	20230608	171000	329208325	4060	4060	4060	4060	1550
213	20230608	170900	329208325	4060	4060	4060	4060	0
214	20230608	170800	329208325	4060	4060	4060	4060	0
215	20230608	170700	329208325	4060	4060	4060	4060	0
216	20230608	170600	329208325	4060	4060	4060	4060	0
217	20230608	170500	329208325	4060	4060	4060	4060	0
218	20230608	170400	329208325	4060	4060	4060	4060	0
219	20230608	170300	329208325	4060	4060	4060	4060	0
220	20230608	170200	329208325	4060	4060	4060	4060	0
221	20230608	170100	329208325	4060	4060	4060	4060	0
222	20230608	170000	329208325	4060	4060	4060	4060	0
223	20230608	165900	329208325	4060	4060	4060	4060	0
224	20230608	165800	329208325	4060	4060	4060	4060	0
225	20230608	165700	329208325	4060	4060	4060	4060	0
226	20230608	165600	329208325	4060	4060	4060	4060	0
227	20230608	165500	329208325	4060	4060	4060	4060	0
228	20230608	165400	329208325	4060	4060	4060	4060	0
229	20230608	165300	329208325	4060	4060	4060	4060	0
230	20230608	165200	329208325	4060	4060	4060	4060	0
231	20230608	165100	329208325	4060	4060	4060	4060	0
232	20230608	165000	329208325	4060	4060	4060	4060	0
233	20230608	164900	329208325	4060	4060	4060	4060	0
234	20230608	164800	329208325	4060	4060	4060	4060	0
235	20230608	164700	329208325	4060	4060	4060	4060	0
236	20230608	164600	329208325	4060	4060	4060	4060	0
237	20230608	164500	329208325	4060	4060	4060	4060	0
238	20230608	164400	329208325	4060	4060	4060	4060	0
239	20230608	164300	329208325	4060	4060	4060	4060	0
240	20230608	164200	329208325	4060	4060	4060	4060	0
241	20230608	164100	329208325	4060	4060	4060	4060	0
242	20230608	164000	329208325	4060	4060	4060	4060	1550
243	20230608	163900	329208325	4060	4060	4060	4060	0
244	20230608	163800	329208325	4060	4060	4060	4060	0
245	20230608	163700	329208325	4060	4060	4060	4060	0
246	20230608	163600	329208325	4060	4060	4060	4060	0
247	20230608	163500	329208325	4060	4060	4060	4060	0
248	20230608	163400	329208325	4060	4060	4060	4060	0
249	20230608	163300	329208325	4060	4060	4060	4060	0
250	20230608	163200	329208325	4060	4060	4060	4060	0
251	20230608	163100	329208325	4060	4060	4060	4060	0
252	20230608	163000	329208325	4060	4060	4060	4060	0
253	20230608	162900	329208325	4060	4060	4060	4060	0
254	20230608	162800	329208325	4060	4060	4060	4060	0
255	20230608	162700	329208325	4060	4060	4060	4060	0
256	20230608	162600	329208325	4060	4060	4060	4060	0
257	20230608	162500	329208325	4060	4060	4060	4060	0
258	20230608	162400	329208325	4060	4060	4060	4060	0
259	20230608	162300	329208325	4060	4060	4060	4060	0
260	20230608	162200	329208325	4060	4060	4060	4060	0
261	20230608	162100	329208325	4060	4060	4060	4060	0
262	20230608	162000	329208325	4060	4060	4060	4060	0
263	20230608	161900	329208325	4060	4060	4060	4060	0
264	20230608	161800	329208325	4060	4060	4060	4060	0
265	20230608	161700	329208325	4060	4060	4060	4060	0
266	20230608	161600	329208325	4060	4060	4060	4060	0
267	20230608	161500	329208325	4060	4060	4060	4060	0
268	20230608	161400	329208325	4060	4060	4060	4060	0
269	20230608	161300	329208325	4060	4060	4060	4060	0
270	20230608	161200	329208325	4060	4060	4060	4060	0
271	20230608	161100	329208325	4060	4060	4060	4060	0
272	20230608	161000	329208325	4060	4060	4060	4060	1550
273	20230608	160900	329208325	4060	4060	4060	4060	0
274	20230608	160800	329208325	4060	4060	4060	4060	0
275	20230608	160700	329208325	4060	4060	4060	4060	0
276	20230608	160600	329208325	4060	4060	4060	4060	0
277	20230608	160500	329208325	4060	4060	4060	4060	0
278	20230608	160400	329208325	4060	4060	4060	4060	0
279	20230608	160300	329208325	4060	4060	4060	4060	0
280	20230608	160200	329208325	4060	4060	4060	4060	0
281	20230608	160100	329208325	4060	4060	4060	4060	0
282	20230608	160000	329208325	4060	4060	4060	4060	0
283	20230608	155900	329208325	4060	4060	4060	4060	0
284	20230608	155800	329208325	4060	4060	4060	4060	0
285	20230608	155700	329208325	4060	4060	4060	4060	0
286	20230608	155600	329208325	4060	4060	4060	4060	0
287	20230608	155500	329208325	4060	4060	4060	4060	0
288	20230608	155400	329208325	4060	4060	4060	4060	0
289	20230608	155300	329208325	4060	4060	4060	4060	0
290	20230608	155200	329208325	4060	4060	4060	4060	0
291	20230608	155100	329208325	4060	4060	4060	4060	0
292	20230608	155000	329208325	4060	4060	4060	4060	0
293	20230608	154900	329208325	4060	4060	4060	4060	0
294	20230608	154800	329208325	4060	4060	4060	4060	0
295	20230608	154700	329208325	4060	4060	4060	4060	0
296	20230608	154600	329208325	4060	4060	4060	4060	0
297	20230608	154500	329208325	4060	4060	4060	4060	0
298	20230608	154400	329208325	4060	4060	4060	4060	0
299	20230608	154300	329208325	4060	4060	4060	4060	0
300	20230608	154200	329208325	4060	4060	4060	4060	0
301	20230608	154100	329208325	4060	4060	4060	4060	0
302	20230608	154000	329208325	4060	4060	4060	4060	1550
303	20230608	153900	329208325	4060	4060	4060	4060	0
304	20230608	153800	329208325	4060	4060	4060	4060	0
305	20230608	153700	329208325	4060	4060	4060	4060	0
306	20230608	153600	329208325	4060	4060	4060	4060	0
307	20230608	153500	329208325	4060	4060	4060	4060	0
308	20230608	153400	329208325	4060	4060	4060	4060	0
309	20230608	153300	329208325	4060	4060	4060	4060	0
310	20230608	153200	329208325	4060	4060	4060	4060	0
311	20230608	153100	329208325	4060	4060	4060	4060	0
312	20230608	153000	329208325	4060	4060	4060	4060	1550
313	20230608	152900	322915325	4070	4070	4070	4070	0
314	20230608	152800	322915325	4070	4070	4070	4070	0
315	20230608	152700	322915325	4070	4070	4070	4070	0
316	20230608	152600	322915325	4070	4070	4070	4070	0
317	20230608	152500	322915325	4070	4070	4070	4070	0
318	20230608	152400	322915325	4070	4070	4070	4070	0
319	20230608	152300	322915325	4070	4070	4070	4070	0
320	20230608	152200	322915325	4070	4070	4070	4070	0
321	20230608	152100	322915325	4070	4070	4070	4070	0
322	20230608	152000	322915325	4070	4070	4070	4070	0
323	20230608	151900	322915325	4070	4070	4070	4065	226
324	20230608	151800	321996200	4070	4065	4070	4065	72
325	20230608	151700	321703200	4070	4065	4070	4065	43
326	20230608	151600	321528265	4070	4065	4070	4065	42
327	20230608	151500	321357380	4065	4065	4065	4065	8
328	20230608	151400	321324860	4065	4065	4065	4065	63
329	20230608	151300	321068765	4065	4065	4070	4065	247
330	20230608	151200	320064470	4065	4065	4070	4065	120
331	20230608	151100	319576660	4065	4065	4065	4065	1
332	20230608	151000	319572595	4065	4060	4065	4060	350
333	20230608	150900	318149880	4065	4065	4065	4065	263
334	20230608	150800	317080785	4065	4065	4065	4065	18
335	20230608	150700	317007615	4065	4065	4065	4065	25
336	20230608	150600	316905990	4065	4065	4065	4065	7
337	20230608	150500	316877535	4070	4070	4070	4070	29
338	20230608	150400	316759505	4070	4065	4070	4065	181
339	20230608	150300	316023070	4070	4070	4070	4070	118
340	20230608	150200	315542810	4070	4070	4070	4070	0
341	20230608	150100	315542810	4070	4065	4070	4065	24
342	20230608	150000	315445165	4070	4060	4070	4060	1133
343	20230608	145900	310834125	4060	4065	4070	4060	157
344	20230608	145800	310195455	4070	4070	4070	4070	4
345	20230608	145700	310179175	4065	4060	4065	4060	589
346	20230608	145600	307786255	4060	4060	4060	4060	8
347	20230608	145500	307753775	4070	4070	4070	4070	7
348	20230608	145400	307725285	4060	4070	4070	4060	501
349	20230608	145300	305686225	4070	4070	4070	4070	0
350	20230608	145200	305686225	4070	4060	4070	4060	572
351	20230608	145100	303358940	4060	4060	4060	4060	8
352	20230608	145000	303326460	4060	4060	4060	4060	0
353	20230608	144900	303326460	4060	4060	4060	4060	7
354	20230608	144800	303298040	4060	4060	4060	4060	7
355	20230608	144700	303269620	4070	4070	4070	4070	1
356	20230608	144600	303265550	4060	4060	4070	4060	3
357	20230608	144500	303253360	4060	4065	4065	4060	74
358	20230608	144400	302952620	4065	4065	4065	4065	7
359	20230608	144300	302924165	4070	4065	4070	4065	106
360	20230608	144200	302493270	4070	4070	4070	4070	175
361	20230608	144100	301781020	4070	4070	4070	4070	0
362	20230608	144000	301781020	4070	4070	4070	4070	0
363	20230608	143900	301781020	4070	4070	4070	4070	0
364	20230608	143800	301781020	4070	4070	4070	4070	83
365	20230608	143700	301443210	4070	4070	4070	4070	150
366	20230608	143600	300832710	4070	4070	4070	4070	0
367	20230608	143500	300832710	4070	4070	4070	4070	7
368	20230608	143400	300804220	4070	4070	4070	4070	9
369	20230608	143300	300767590	4070	4070	4070	4070	10
370	20230608	143200	300726890	4070	4070	4070	4070	40
371	20230608	143100	300564090	4070	4055	4070	4055	249
372	20230608	143000	299551720	4055	4055	4055	4055	457
373	20230608	142900	297698585	4065	4060	4065	4055	944
374	20230608	142800	293866000	4060	4060	4060	4060	0
375	20230608	142700	293866000	4060	4060	4060	4060	7
376	20230608	142600	293837580	4065	4065	4065	4065	0
377	20230608	142500	293837580	4065	4065	4065	4065	0
378	20230608	142400	293837580	4065	4065	4065	4065	26
379	20230608	142300	293731890	4065	4065	4065	4065	100
380	20230608	142200	293325390	4065	4065	4065	4065	2
381	20230608	142100	293317260	4065	4065	4065	4065	0
382	20230608	142000	293317260	4065	4065	4065	4065	0
383	20230608	141900	293317260	4065	4060	4065	4060	3
384	20230608	141800	293305075	4060	4060	4060	4060	0
385	20230608	141700	293305075	4060	4060	4060	4060	0
386	20230608	141600	293305075	4060	4060	4060	4060	196
387	20230608	141500	292509315	4060	4060	4060	4060	0
388	20230608	141400	292509315	4060	4060	4060	4060	10
389	20230608	141300	292468715	4060	4060	4060	4060	0
390	20230608	141200	292468715	4060	4060	4060	4060	2
391	20230608	141100	292460595	4055	4050	4055	4050	69
392	20230608	141000	292181075	4045	4050	4050	4045	70
393	20230608	140900	291897680	4050	4055	4055	4050	2
394	20230608	140800	291889575	4050	4050	4050	4050	0
395	20230608	140700	291889575	4050	4050	4050	4050	0
396	20230608	140600	291889575	4050	4050	4050	4050	0
397	20230608	140500	291889575	4050	4050	4050	4050	0
398	20230608	140400	291889575	4050	4050	4050	4050	0
399	20230608	140300	291889575	4050	4050	4050	4050	0
400	20230608	140200	291889575	4050	4050	4050	4050	0
401	20230608	140100	291889575	4050	4050	4050	4050	0
402	20230608	140000	291889575	4050	4050	4050	4050	7
403	20230608	135900	291861225	4050	4045	4050	4035	1310
404	20230608	135800	286568555	4040	4040	4040	4040	8
405	20230608	135700	286536235	4060	4060	4060	4060	0
406	20230608	135600	286536235	4060	4060	4060	4060	1
407	20230608	135500	286532175	4035	4035	4035	4035	0
408	20230608	135400	286532175	4035	4055	4055	4025	3038
409	20230608	135300	274254335	4070	4070	4070	4070	5
410	20230608	135200	274233985	4070	4070	4070	4070	0
411	20230608	135100	274233985	4070	4070	4070	4070	50
412	20230608	135000	274030485	4070	4070	4070	4070	0
413	20230608	134900	274030485	4070	4070	4070	4070	1
414	20230608	134800	274026415	4060	4060	4060	4060	0
415	20230608	134700	274026415	4060	4060	4060	4060	0
416	20230608	134600	274026415	4060	4060	4060	4060	0
417	20230608	134500	274026415	4060	4060	4060	4060	0
418	20230608	134400	274026415	4060	4060	4060	4060	0
419	20230608	134300	274026415	4060	4060	4060	4060	0
420	20230608	134200	274026415	4060	4060	4060	4060	112
421	20230608	134100	273571695	4070	4070	4070	4070	0
422	20230608	134000	273571695	4070	4070	4070	4070	0
423	20230608	133900	273571695	4070	4070	4070	4070	0
424	20230608	133800	273571695	4070	4070	4070	4070	0
425	20230608	133700	273571695	4070	4065	4070	4065	5
426	20230608	133600	273551355	4070	4070	4070	4070	2
427	20230608	133500	273543215	4070	4045	4070	4045	198
428	20230608	133400	272742205	4045	4045	4045	4045	7
429	20230608	133300	272713890	4045	4045	4045	4045	0
430	20230608	133200	272713890	4045	4045	4045	4045	0
431	20230608	133100	272713890	4045	4045	4045	4045	7
432	20230608	133000	272685575	4045	4045	4045	4045	0
433	20230608	132900	272685575	4045	4045	4045	4045	0
434	20230608	132800	272685575	4045	4045	4045	4045	7
435	20230608	132700	272657260	4050	4050	4050	4050	0
436	20230608	132600	272657260	4050	4050	4050	4050	10
437	20230608	132500	272616760	4050	4050	4050	4050	12
438	20230608	132400	272568160	4055	4055	4055	4055	0
439	20230608	132300	272568160	4055	4060	4060	4055	76
440	20230608	132200	272259640	4050	4050	4050	4050	0
441	20230608	132100	272259640	4050	4050	4050	4050	0
442	20230608	132000	272259640	4050	4050	4050	4050	284
443	20230608	131900	271109440	4045	4045	4045	4045	218
444	20230608	131800	270227630	4045	4045	4045	4045	159
445	20230608	131700	269584475	4045	4045	4045	4045	0
446	20230608	131600	269584475	4045	4045	4045	4045	7
447	20230608	131500	269556160	4045	4045	4045	4045	83
448	20230608	131400	269220425	4045	4045	4045	4045	17
449	20230608	131300	269151660	4045	4045	4045	4045	7
450	20230608	131200	269123345	4050	4050	4050	4050	837
451	20230608	131100	265733495	4055	4055	4055	4055	4
452	20230608	131000	265717275	4050	4050	4050	4050	509
453	20230608	130900	263655825	4050	4050	4050	4050	7
454	20230608	130800	263627475	4055	4055	4055	4055	0
455	20230608	130700	263627475	4055	4055	4055	4055	583
456	20230608	130600	261263410	4055	4055	4055	4055	15
457	20230608	130500	261202585	4055	4055	4055	4055	8
458	20230608	130400	261170145	4055	4060	4060	4055	211
459	20230608	130300	260313540	4060	4060	4060	4060	8
460	20230608	130200	260281060	4060	4065	4065	4060	207
461	20230608	130100	259439640	4070	4070	4070	4070	5
462	20230608	130000	259419290	4070	4065	4070	4065	2
463	20230608	125900	259411155	4065	4065	4065	4065	0
464	20230608	125800	259411155	4065	4065	4065	4065	1
465	20230608	125700	259407090	4060	4060	4060	4060	0
466	20230608	125600	259407090	4060	4060	4060	4060	2
467	20230608	125500	259398970	4060	4060	4060	4060	2
468	20230608	125400	259390850	4060	4065	4065	4060	67
469	20230608	125300	259118505	4070	4065	4070	4065	3
470	20230608	125200	259106305	4065	4065	4065	4065	54
471	20230608	125100	258886795	4060	4060	4060	4060	0
472	20230608	125000	258886795	4060	4060	4060	4060	9
473	20230608	124900	258850255	4065	4065	4065	4065	0
474	20230608	124800	258850255	4065	4065	4065	4065	0
475	20230608	124700	258850255	4065	4065	4065	4065	1
476	20230608	124600	258846190	4060	4060	4060	4060	0
477	20230608	124500	258846190	4060	4060	4060	4060	10
478	20230608	124400	258805590	4065	4065	4065	4065	0
479	20230608	124300	258805590	4065	4065	4065	4065	0
480	20230608	124200	258805590	4065	4065	4065	4065	0
481	20230608	124100	258805590	4065	4065	4065	4065	20
482	20230608	124000	258724290	4065	4060	4065	4060	210
483	20230608	123900	257871685	4060	4060	4060	4060	3
484	20230608	123800	257859505	4065	4065	4065	4060	86
485	20230608	123700	257509930	4075	4075	4075	4075	0
486	20230608	123600	257509930	4075	4075	4075	4075	4
487	20230608	123500	257493630	4075	4075	4075	4075	0
488	20230608	123400	257493630	4075	4075	4075	4075	0
489	20230608	123300	257493630	4075	4075	4075	4075	1
490	20230608	123200	257489555	4065	4075	4075	4065	109
491	20230608	123100	257045470	4070	4070	4070	4070	275
492	20230608	123000	255926220	4075	4075	4075	4075	0
493	20230608	122900	255926220	4075	4075	4075	4075	0
494	20230608	122800	255926220	4075	4065	4075	4065	2
495	20230608	122700	255918080	4065	4065	4065	4065	9
496	20230608	122600	255881495	4075	4075	4075	4075	0
497	20230608	122500	255881495	4075	4075	4075	4075	0
498	20230608	122400	255881495	4075	4060	4075	4060	19
499	20230608	122300	255804340	4075	4075	4075	4075	0
500	20230608	122200	255804340	4075	4075	4075	4075	0
501	20230608	122100	255804340	4075	4075	4075	4075	0
502	20230608	122000	255804340	4075	4075	4075	4075	0
503	20230608	121900	255804340	4075	4075	4075	4075	50
504	20230608	121800	255600590	4075	4065	4075	4055	101
505	20230608	121700	255190090	4070	4070	4070	4070	8
506	20230608	121600	255157530	4070	4070	4070	4070	0
507	20230608	121500	255157530	4070	4075	4075	4070	644
508	20230608	121400	252536085	4075	4075	4075	4075	29
509	20230608	121300	252417910	4080	4080	4080	4080	0
510	20230608	121200	252417910	4080	4080	4080	4080	0
511	20230608	121100	252417910	4080	4080	4080	4080	1
512	20230608	121000	252413830	4080	4080	4080	4080	0
513	20230608	120900	252413830	4080	4080	4080	4080	1
514	20230608	120800	252409750	4075	4075	4075	4075	0
515	20230608	120700	252409750	4075	4075	4075	4075	139
516	20230608	120600	251843325	4075	4075	4075	4075	100
517	20230608	120500	251435825	4075	4075	4075	4075	0
518	20230608	120400	251435825	4075	4075	4075	4075	5
519	20230608	120300	251415450	4075	4070	4075	4070	130
520	20230608	120200	250886300	4075	4075	4075	4075	5
521	20230608	120100	250865925	4080	4080	4080	4080	0
522	20230608	120000	250865925	4080	4080	4080	4080	5
523	20230608	115900	250845525	4070	4070	4070	4070	355
524	20230608	115800	249400675	4070	4070	4070	4070	8
525	20230608	115700	249368115	4075	4075	4075	4075	0
526	20230608	115600	249368115	4075	4075	4075	4075	0
527	20230608	115500	249368115	4075	4070	4075	4065	1376
528	20230608	115400	243766430	4080	4080	4080	4080	100
529	20230608	115300	243358430	4080	4080	4080	4080	1
530	20230608	115200	243354350	4070	4070	4070	4070	27
531	20230608	115100	243244460	4070	4070	4070	4070	11
532	20230608	115000	243199690	4080	4080	4080	4080	0
533	20230608	114900	243199690	4080	4080	4080	4080	0
534	20230608	114800	243199690	4080	4080	4080	4080	144
535	20230608	114700	242612170	4080	4080	4080	4080	1
536	20230608	114600	242608090	4060	4060	4060	4060	72
537	20230608	114500	242315770	4085	4085	4085	4085	0
538	20230608	114400	242315770	4085	4085	4085	4085	0
539	20230608	114300	242315770	4085	4085	4085	4085	0
540	20230608	114200	242315770	4085	4085	4085	4085	0
541	20230608	114100	242315770	4085	4085	4085	4085	1
542	20230608	114000	242311685	4085	4085	4085	4055	824
543	20230608	113900	238963825	4075	4080	4080	4075	799
544	20230608	113800	235707690	4090	4075	4090	4075	511
545	20230608	113700	233620495	4075	4075	4080	4075	1756
546	20230608	113600	226464780	4075	4075	4075	4075	12
547	20230608	113500	226415880	4075	4075	4075	4075	0
548	20230608	113400	226415880	4075	4075	4075	4075	14
549	20230608	113300	226358830	4070	4070	4070	4070	6
550	20230608	113200	226334410	4070	4070	4070	4070	4
551	20230608	113100	226318130	4065	4065	4065	4065	0
552	20230608	113000	226318130	4065	4065	4065	4065	11
553	20230608	112900	226273415	4070	4070	4070	4070	91
554	20230608	112800	225903045	4075	4075	4075	4075	95
555	20230608	112700	225515920	4075	4075	4075	4075	200
556	20230608	112600	224700920	4075	4075	4075	4075	11
557	20230608	112500	224656095	4075	4075	4075	4075	200
558	20230608	112400	223841095	4075	4075	4075	4075	2
559	20230608	112300	223832945	4075	4075	4075	4075	20
560	20230608	112200	223751445	4080	4080	4080	4080	16
561	20230608	112100	223686165	4080	4080	4080	4080	12
562	20230608	112000	223637205	4080	4080	4080	4080	3
563	20230608	111900	223624965	4080	4080	4080	4080	22
564	20230608	111800	223535205	4065	4065	4065	4065	0
565	20230608	111700	223535205	4065	4065	4065	4065	0
566	20230608	111600	223535205	4065	4065	4065	4065	0
567	20230608	111500	223535205	4065	4065	4065	4065	0
568	20230608	111400	223535205	4065	4065	4065	4065	0
569	20230608	111300	223535205	4065	4065	4065	4065	0
570	20230608	111200	223535205	4065	4065	4065	4065	10
571	20230608	111100	223494555	4065	4065	4065	4065	850
572	20230608	111000	220039305	4070	4070	4070	4070	118
573	20230608	110900	219559045	4065	4070	4070	4065	365
574	20230608	110800	218075290	4070	4070	4070	4070	13
575	20230608	110700	218022380	4070	4070	4070	4070	16
576	20230608	110600	217957260	4065	4065	4065	4065	0
577	20230608	110500	217957260	4065	4065	4065	4065	1
578	20230608	110400	217953195	4070	4065	4070	4065	10
579	20230608	110300	217912540	4065	4080	4080	4065	244
580	20230608	110200	216919495	4070	4070	4070	4070	9
581	20230608	110100	216882865	4080	4070	4080	4070	9
582	20230608	110000	216846225	4070	4080	4080	4070	218
583	20230608	105900	215958855	4080	4080	4080	4080	0
584	20230608	105800	215958855	4080	4080	4080	4080	0
585	20230608	105700	215958855	4080	4075	4080	4075	72
586	20230608	105600	215665435	4075	4080	4080	4075	3
587	20230608	105500	215653205	4075	4075	4075	4075	137
588	20230608	105400	215094930	4075	4070	4075	4070	332
589	20230608	105300	213743640	4070	4060	4070	4060	1381
590	20230608	105200	208133980	4055	4055	4055	4055	891
591	20230608	105100	204520975	4055	4060	4060	4055	495
592	20230608	105000	202513530	4060	4060	4060	4060	25
593	20230608	104900	202412030	4060	4060	4060	4060	9
594	20230608	104800	202375490	4060	4060	4060	4060	11
595	20230608	104700	202330830	4060	4060	4060	4045	435
596	20230608	104600	200564745	4055	4050	4055	4050	2587
597	20230608	104500	190077375	4050	4040	4050	4040	39
598	20230608	104400	189919805	4045	4045	4045	4045	173
599	20230608	104300	189220020	4045	4045	4045	4045	187
600	20230608	104200	188463605	4045	4045	4045	4035	109
601	20230608	104100	188023000	4050	4050	4050	4050	1
602	20230608	104000	188018950	4025	4035	4035	4025	250
603	20230608	103900	187012210	4040	4040	4040	4035	651
604	20230608	103800	184385170	4035	4035	4035	4035	25
605	20230608	103700	184284295	4035	4050	4050	4035	231
606	20230608	103600	183351260	4050	4045	4050	4045	12
607	20230608	103500	183302665	4050	4050	4050	4045	133
608	20230608	103400	182764025	4050	4050	4050	4050	0
609	20230608	103300	182764025	4050	4055	4055	4050	137
610	20230608	103200	182209125	4055	4055	4055	4055	9
611	20230608	103100	182172630	4050	4050	4050	4050	0
612	20230608	103000	182172630	4050	4055	4055	4050	53
613	20230608	102900	181957915	4055	4055	4055	4055	30
614	20230608	102800	181836265	4055	4055	4055	4055	17
615	20230608	102700	181767330	4055	4055	4055	4055	0
616	20230608	102600	181767330	4055	4055	4055	4055	14
617	20230608	102500	181710560	4055	4055	4055	4055	26
618	20230608	102400	181605130	4055	4055	4055	4055	13
619	20230608	102300	181552415	4055	4055	4055	4055	109
620	20230608	102200	181110420	4055	4045	4055	4045	712
621	20230608	102100	178225830	4045	4045	4045	4045	55
622	20230608	102000	178003355	4045	4045	4045	4045	18
623	20230608	101900	177930545	4050	4050	4050	4050	19
624	20230608	101800	177853595	4050	4050	4050	4050	35
625	20230608	101700	177711845	4050	4055	4055	4050	9
626	20230608	101600	177675375	4050	4050	4055	4050	370
627	20230608	101500	176176860	4035	4035	4035	4035	0
628	20230608	101400	176176860	4035	4035	4035	4035	355
629	20230608	101300	174744435	4035	4035	4035	4035	0
630	20230608	101200	174744435	4035	4040	4040	4035	33
631	20230608	101100	174611130	4040	4040	4040	4040	20
632	20230608	101000	174530330	4045	4035	4045	4035	104
633	20230608	100900	174109785	4035	4035	4035	4035	0
634	20230608	100800	174109785	4035	4030	4035	4030	53
635	20230608	100700	173896000	4030	4030	4030	4030	0
636	20230608	100600	173896000	4030	4030	4030	4030	52
637	20230608	100500	173686440	4030	4015	4040	4015	2367
638	20230608	100400	164158130	4015	4015	4015	4015	0
639	20230608	100300	164158130	4015	4005	4015	4005	36
640	20230608	100200	164013700	4015	4015	4015	4015	20
641	20230608	100100	163933400	4015	4010	4015	4005	506
642	20230608	100000	161904325	4005	4005	4005	4005	10
643	20230608	095900	161864275	4000	4005	4005	4000	2217
644	20230608	095800	152996240	4000	4000	4000	4000	3022
645	20230608	095700	140908240	4000	4015	4015	4000	30
646	20230608	095600	140788180	3990	4015	4015	3990	7672
647	20230608	095500	110115390	4010	4010	4010	4010	17
648	20230608	095400	110047220	4020	4010	4020	4010	130
649	20230608	095300	109525620	4020	4020	4020	4020	0
650	20230608	095200	109525620	4020	4020	4020	4020	30
651	20230608	095100	109405020	4020	4020	4020	4020	0
652	20230608	095000	109405020	4020	4015	4020	4015	67
653	20230608	094900	109135905	4010	4010	4010	4010	0
654	20230608	094800	109135905	4010	4020	4020	4010	1004
655	20230608	094700	105109820	4010	4020	4020	4010	1851
656	20230608	094600	97669060	4020	4020	4020	4020	30
657	20230608	094500	97548460	4020	4020	4020	4020	0
658	20230608	094400	97548460	4020	4025	4025	4010	35
659	20230608	094300	97407995	4030	4030	4030	4005	4098
660	20230608	094200	80974840	4030	4030	4030	4030	2
661	20230608	094100	80966780	4030	4030	4030	4030	10
662	20230608	094000	80926480	4030	4030	4030	4030	3
663	20230608	093900	80914390	4030	4030	4035	4030	37
664	20230608	093800	80765250	4035	4035	4035	4035	0
665	20230608	093700	80765250	4035	4035	4035	4035	0
666	20230608	093600	80765250	4035	4035	4035	4035	8
667	20230608	093500	80732970	4030	4030	4030	4030	2
668	20230608	093400	80724910	4025	4050	4050	4025	21
669	20230608	093300	80639885	4050	4050	4050	4050	0
670	20230608	093200	80639885	4050	4050	4050	4050	3
671	20230608	093100	80627735	4020	4020	4035	4020	1489
672	20230608	093000	74627715	4025	4025	4025	4025	55
673	20230608	092900	74406340	4025	4050	4050	4025	363
674	20230608	092800	72944595	4055	4060	4060	4055	26
675	20230608	092700	72839040	4060	4060	4060	4030	7
676	20230608	092600	72810650	4030	4030	4030	4030	0
677	20230608	092500	72810650	4030	4035	4035	4030	293
678	20230608	092400	71629015	4030	4025	4030	4025	35
679	20230608	092300	71488010	4020	4020	4020	4020	19
680	20230608	092200	71411630	4020	4010	4020	4010	28
681	20230608	092100	71299190	4010	4010	4010	4010	136
682	20230608	092000	70753830	4010	4010	4010	4010	150
683	20230608	091900	70152330	4010	4005	4010	4005	2238
684	20230608	091800	61179185	4000	4000	4005	3995	1609
685	20230608	091700	54743335	4000	4010	4010	4000	2841
686	20230608	091600	43376925	4010	4030	4030	4010	3889
687	20230608	091500	27765010	4025	4025	4025	4025	132
688	20230608	091400	27233710	4025	4030	4030	4025	900
689	20230608	091300	23611020	4030	4045	4045	4030	1988
690	20230608	091200	15588505	4045	4050	4050	4045	175
691	20230608	091100	14879950	4050	4070	4070	4050	11
692	20230608	091000	14835200	4070	4050	4070	4045	1726
693	20230608	090900	7847010	4080	4060	4080	4050	826
694	20230608	090800	4494760	4085	4085	4085	4085	2
695	20230608	090700	4486590	4060	4090	4090	4060	2
696	20230608	090600	4478440	4060	4060	4060	4060	0
697	20230608	090500	4478440	4060	4060	4100	4055	147
698	20230608	090400	3877335	4065	4065	4065	4065	0
699	20230608	090300	3877335	4065	4065	4065	4065	0
700	20230608	090200	3877335	4065	4065	4065	4065	208
701	20230608	090100	3031815	4065	4065	4065	4065	51
702	20230608	090000	2824500	4035	4035	4035	4035	700