KissMeData/124500/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	293090135	4065	4065	4065	4065	1199
3	20230609	211200	293090135	4065	4065	4065	4065	0
4	20230609	211100	293090135	4065	4065	4065	4065	0
5	20230609	211000	293090135	4065	4065	4065	4065	0
6	20230609	210900	293090135	4065	4065	4065	4065	0
7	20230609	210800	293090135	4065	4065	4065	4065	0
8	20230609	210700	293090135	4065	4065	4065	4065	0
9	20230609	210600	293090135	4065	4065	4065	4065	0
10	20230609	210500	293090135	4065	4065	4065	4065	0
11	20230609	210400	293090135	4065	4065	4065	4065	0
12	20230609	210300	293090135	4065	4065	4065	4065	0
13	20230609	210200	293090135	4065	4065	4065	4065	0
14	20230609	210100	293090135	4065	4065	4065	4065	0
15	20230609	210000	293090135	4065	4065	4065	4065	0
16	20230609	205900	293090135	4065	4065	4065	4065	0
17	20230609	205800	293090135	4065	4065	4065	4065	0
18	20230609	205700	293090135	4065	4065	4065	4065	0
19	20230609	205600	293090135	4065	4065	4065	4065	0
20	20230609	205500	293090135	4065	4065	4065	4065	0
21	20230609	205400	293090135	4065	4065	4065	4065	0
22	20230609	205300	293090135	4065	4065	4065	4065	0
23	20230609	205200	293090135	4065	4065	4065	4065	0
24	20230609	205100	293090135	4065	4065	4065	4065	0
25	20230609	205000	293090135	4065	4065	4065	4065	0
26	20230609	204900	293090135	4065	4065	4065	4065	0
27	20230609	204800	293090135	4065	4065	4065	4065	0
28	20230609	204700	293090135	4065	4065	4065	4065	0
29	20230609	204600	293090135	4065	4065	4065	4065	0
30	20230609	204500	293090135	4065	4065	4065	4065	0
31	20230609	204400	293090135	4065	4065	4065	4065	0
32	20230609	204300	293090135	4065	4065	4065	4065	1199
33	20230609	204200	293090135	4065	4065	4065	4065	0
34	20230609	204100	293090135	4065	4065	4065	4065	0
35	20230609	204000	293090135	4065	4065	4065	4065	0
36	20230609	203900	293090135	4065	4065	4065	4065	0
37	20230609	203800	293090135	4065	4065	4065	4065	0
38	20230609	203700	293090135	4065	4065	4065	4065	0
39	20230609	203600	293090135	4065	4065	4065	4065	0
40	20230609	203500	293090135	4065	4065	4065	4065	0
41	20230609	203400	293090135	4065	4065	4065	4065	0
42	20230609	203300	293090135	4065	4065	4065	4065	0
43	20230609	203200	293090135	4065	4065	4065	4065	0
44	20230609	203100	293090135	4065	4065	4065	4065	0
45	20230609	203000	293090135	4065	4065	4065	4065	0
46	20230609	202900	293090135	4065	4065	4065	4065	0
47	20230609	202800	293090135	4065	4065	4065	4065	0
48	20230609	202700	293090135	4065	4065	4065	4065	0
49	20230609	202600	293090135	4065	4065	4065	4065	0
50	20230609	202500	293090135	4065	4065	4065	4065	0
51	20230609	202400	293090135	4065	4065	4065	4065	0
52	20230609	202300	293090135	4065	4065	4065	4065	0
53	20230609	202200	293090135	4065	4065	4065	4065	0
54	20230609	202100	293090135	4065	4065	4065	4065	0
55	20230609	202000	293090135	4065	4065	4065	4065	0
56	20230609	201900	293090135	4065	4065	4065	4065	0
57	20230609	201800	293090135	4065	4065	4065	4065	0
58	20230609	201700	293090135	4065	4065	4065	4065	0
59	20230609	201600	293090135	4065	4065	4065	4065	0
60	20230609	201500	293090135	4065	4065	4065	4065	0
61	20230609	201400	293090135	4065	4065	4065	4065	0
62	20230609	201300	293090135	4065	4065	4065	4065	1199
63	20230609	201200	293090135	4065	4065	4065	4065	0
64	20230609	201100	293090135	4065	4065	4065	4065	0
65	20230609	201000	293090135	4065	4065	4065	4065	0
66	20230609	200900	293090135	4065	4065	4065	4065	0
67	20230609	200800	293090135	4065	4065	4065	4065	0
68	20230609	200700	293090135	4065	4065	4065	4065	0
69	20230609	200600	293090135	4065	4065	4065	4065	0
70	20230609	200500	293090135	4065	4065	4065	4065	0
71	20230609	200400	293090135	4065	4065	4065	4065	0
72	20230609	200300	293090135	4065	4065	4065	4065	0
73	20230609	200200	293090135	4065	4065	4065	4065	0
74	20230609	200100	293090135	4065	4065	4065	4065	0
75	20230609	200000	293090135	4065	4065	4065	4065	0
76	20230609	195900	293090135	4065	4065	4065	4065	0
77	20230609	195800	293090135	4065	4065	4065	4065	0
78	20230609	195700	293090135	4065	4065	4065	4065	0
79	20230609	195600	293090135	4065	4065	4065	4065	0
80	20230609	195500	293090135	4065	4065	4065	4065	0
81	20230609	195400	293090135	4065	4065	4065	4065	0
82	20230609	195300	293090135	4065	4065	4065	4065	0
83	20230609	195200	293090135	4065	4065	4065	4065	0
84	20230609	195100	293090135	4065	4065	4065	4065	0
85	20230609	195000	293090135	4065	4065	4065	4065	0
86	20230609	194900	293090135	4065	4065	4065	4065	0
87	20230609	194800	293090135	4065	4065	4065	4065	0
88	20230609	194700	293090135	4065	4065	4065	4065	0
89	20230609	194600	293090135	4065	4065	4065	4065	0
90	20230609	194500	293090135	4065	4065	4065	4065	0
91	20230609	194400	293090135	4065	4065	4065	4065	0
92	20230609	194300	293090135	4065	4065	4065	4065	1199
93	20230609	194200	293090135	4065	4065	4065	4065	0
94	20230609	194100	293090135	4065	4065	4065	4065	0
95	20230609	194000	293090135	4065	4065	4065	4065	0
96	20230609	193900	293090135	4065	4065	4065	4065	0
97	20230609	193800	293090135	4065	4065	4065	4065	0
98	20230609	193700	293090135	4065	4065	4065	4065	0
99	20230609	193600	293090135	4065	4065	4065	4065	0
100	20230609	193500	293090135	4065	4065	4065	4065	0
101	20230609	193400	293090135	4065	4065	4065	4065	0
102	20230609	193300	293090135	4065	4065	4065	4065	0
103	20230609	193200	293090135	4065	4065	4065	4065	0
104	20230609	193100	293090135	4065	4065	4065	4065	0
105	20230609	193000	293090135	4065	4065	4065	4065	0
106	20230609	192900	293090135	4065	4065	4065	4065	0
107	20230609	192800	293090135	4065	4065	4065	4065	0
108	20230609	192700	293090135	4065	4065	4065	4065	0
109	20230609	192600	293090135	4065	4065	4065	4065	0
110	20230609	192500	293090135	4065	4065	4065	4065	0
111	20230609	192400	293090135	4065	4065	4065	4065	0
112	20230609	192300	293090135	4065	4065	4065	4065	0
113	20230609	192200	293090135	4065	4065	4065	4065	0
114	20230609	192100	293090135	4065	4065	4065	4065	0
115	20230609	192000	293090135	4065	4065	4065	4065	0
116	20230609	191900	293090135	4065	4065	4065	4065	0
117	20230609	191800	293090135	4065	4065	4065	4065	0
118	20230609	191700	293090135	4065	4065	4065	4065	0
119	20230609	191600	293090135	4065	4065	4065	4065	0
120	20230609	191500	293090135	4065	4065	4065	4065	0
121	20230609	191400	293090135	4065	4065	4065	4065	0
122	20230609	191300	293090135	4065	4065	4065	4065	1199
123	20230609	191200	293090135	4065	4065	4065	4065	0
124	20230609	191100	293090135	4065	4065	4065	4065	0
125	20230609	191000	293090135	4065	4065	4065	4065	0
126	20230609	190900	293090135	4065	4065	4065	4065	0
127	20230609	190800	293090135	4065	4065	4065	4065	0
128	20230609	190700	293090135	4065	4065	4065	4065	0
129	20230609	190600	293090135	4065	4065	4065	4065	0
130	20230609	190500	293090135	4065	4065	4065	4065	0
131	20230609	190400	293090135	4065	4065	4065	4065	0
132	20230609	190300	293090135	4065	4065	4065	4065	0
133	20230609	190200	293090135	4065	4065	4065	4065	0
134	20230609	190100	293090135	4065	4065	4065	4065	0
135	20230609	190000	293090135	4065	4065	4065	4065	0
136	20230609	185900	293090135	4065	4065	4065	4065	0
137	20230609	185800	293090135	4065	4065	4065	4065	0
138	20230609	185700	293090135	4065	4065	4065	4065	0
139	20230609	185600	293090135	4065	4065	4065	4065	0
140	20230609	185500	293090135	4065	4065	4065	4065	0
141	20230609	185400	293090135	4065	4065	4065	4065	0
142	20230609	185300	293090135	4065	4065	4065	4065	0
143	20230609	185200	293090135	4065	4065	4065	4065	0
144	20230609	185100	293090135	4065	4065	4065	4065	0
145	20230609	185000	293090135	4065	4065	4065	4065	0
146	20230609	184900	293090135	4065	4065	4065	4065	0
147	20230609	184800	293090135	4065	4065	4065	4065	0
148	20230609	184700	293090135	4065	4065	4065	4065	0
149	20230609	184600	293090135	4065	4065	4065	4065	0
150	20230609	184500	293090135	4065	4065	4065	4065	0
151	20230609	184400	293090135	4065	4065	4065	4065	0
152	20230609	184300	293090135	4065	4065	4065	4065	1199
153	20230609	184200	293090135	4065	4065	4065	4065	0
154	20230609	184100	293090135	4065	4065	4065	4065	0
155	20230609	184000	293090135	4065	4065	4065	4065	0
156	20230609	183900	293090135	4065	4065	4065	4065	0
157	20230609	183800	293090135	4065	4065	4065	4065	0
158	20230609	183700	293090135	4065	4065	4065	4065	0
159	20230609	183600	293090135	4065	4065	4065	4065	0
160	20230609	183500	293090135	4065	4065	4065	4065	0
161	20230609	183400	293090135	4065	4065	4065	4065	0
162	20230609	183300	293090135	4065	4065	4065	4065	0
163	20230609	183200	293090135	4065	4065	4065	4065	0
164	20230609	183100	293090135	4065	4065	4065	4065	0
165	20230609	183000	293090135	4065	4065	4065	4065	0
166	20230609	182900	293090135	4065	4065	4065	4065	0
167	20230609	182800	293090135	4065	4065	4065	4065	0
168	20230609	182700	293090135	4065	4065	4065	4065	0
169	20230609	182600	293090135	4065	4065	4065	4065	0
170	20230609	182500	293090135	4065	4065	4065	4065	0
171	20230609	182400	293090135	4065	4065	4065	4065	0
172	20230609	182300	293090135	4065	4065	4065	4065	0
173	20230609	182200	293090135	4065	4065	4065	4065	0
174	20230609	182100	293090135	4065	4065	4065	4065	0
175	20230609	182000	293090135	4065	4065	4065	4065	0
176	20230609	181900	293090135	4065	4065	4065	4065	0
177	20230609	181800	293090135	4065	4065	4065	4065	0
178	20230609	181700	293090135	4065	4065	4065	4065	0
179	20230609	181600	293090135	4065	4065	4065	4065	0
180	20230609	181500	293090135	4065	4065	4065	4065	0
181	20230609	181400	293090135	4065	4065	4065	4065	0
182	20230609	181300	293090135	4065	4065	4065	4065	1199
183	20230609	181200	293090135	4065	4065	4065	4065	0
184	20230609	181100	293090135	4065	4065	4065	4065	0
185	20230609	181000	293090135	4065	4065	4065	4065	0
186	20230609	180900	293090135	4065	4065	4065	4065	0
187	20230609	180800	293090135	4065	4065	4065	4065	0
188	20230609	180700	293090135	4065	4065	4065	4065	0
189	20230609	180600	293090135	4065	4065	4065	4065	0
190	20230609	180500	293090135	4065	4065	4065	4065	0
191	20230609	180400	293090135	4065	4065	4065	4065	0
192	20230609	180300	293090135	4065	4065	4065	4065	0
193	20230609	180200	293090135	4065	4065	4065	4065	0
194	20230609	180100	293090135	4065	4065	4065	4065	0
195	20230609	180000	293090135	4065	4065	4065	4065	0
196	20230609	175900	293090135	4065	4065	4065	4065	0
197	20230609	175800	293090135	4065	4065	4065	4065	0
198	20230609	175700	293090135	4065	4065	4065	4065	0
199	20230609	175600	293090135	4065	4065	4065	4065	0
200	20230609	175500	293090135	4065	4065	4065	4065	0
201	20230609	175400	293090135	4065	4065	4065	4065	0
202	20230609	175300	293090135	4065	4065	4065	4065	0
203	20230609	175200	293090135	4065	4065	4065	4065	0
204	20230609	175100	293090135	4065	4065	4065	4065	0
205	20230609	175000	293090135	4065	4065	4065	4065	0
206	20230609	174900	293090135	4065	4065	4065	4065	0
207	20230609	174800	293090135	4065	4065	4065	4065	0
208	20230609	174700	293090135	4065	4065	4065	4065	0
209	20230609	174600	293090135	4065	4065	4065	4065	0
210	20230609	174500	293090135	4065	4065	4065	4065	0
211	20230609	174400	293090135	4065	4065	4065	4065	0
212	20230609	174300	293090135	4065	4065	4065	4065	1199
213	20230609	174200	293090135	4065	4065	4065	4065	0
214	20230609	174100	293090135	4065	4065	4065	4065	0
215	20230609	174000	293090135	4065	4065	4065	4065	0
216	20230609	173900	293090135	4065	4065	4065	4065	0
217	20230609	173800	293090135	4065	4065	4065	4065	0
218	20230609	173700	293090135	4065	4065	4065	4065	0
219	20230609	173600	293090135	4065	4065	4065	4065	0
220	20230609	173500	293090135	4065	4065	4065	4065	0
221	20230609	173400	293090135	4065	4065	4065	4065	0
222	20230609	173300	293090135	4065	4065	4065	4065	0
223	20230609	173200	293090135	4065	4065	4065	4065	0
224	20230609	173100	293090135	4065	4065	4065	4065	0
225	20230609	173000	293090135	4065	4065	4065	4065	0
226	20230609	172900	293090135	4065	4065	4065	4065	0
227	20230609	172800	293090135	4065	4065	4065	4065	0
228	20230609	172700	293090135	4065	4065	4065	4065	0
229	20230609	172600	293090135	4065	4065	4065	4065	0
230	20230609	172500	293090135	4065	4065	4065	4065	0
231	20230609	172400	293090135	4065	4065	4065	4065	0
232	20230609	172300	293090135	4065	4065	4065	4065	0
233	20230609	172200	293090135	4065	4065	4065	4065	0
234	20230609	172100	293090135	4065	4065	4065	4065	0
235	20230609	172000	293090135	4065	4065	4065	4065	0
236	20230609	171900	293090135	4065	4065	4065	4065	0
237	20230609	171800	293090135	4065	4065	4065	4065	0
238	20230609	171700	293090135	4065	4065	4065	4065	0
239	20230609	171600	293090135	4065	4065	4065	4065	0
240	20230609	171500	293090135	4065	4065	4065	4065	0
241	20230609	171400	293090135	4065	4065	4065	4065	0
242	20230609	171300	293090135	4065	4065	4065	4065	1199
243	20230609	171200	293090135	4065	4065	4065	4065	0
244	20230609	171100	293090135	4065	4065	4065	4065	0
245	20230609	171000	293090135	4065	4065	4065	4065	0
246	20230609	170900	293090135	4065	4065	4065	4065	0
247	20230609	170800	293090135	4065	4065	4065	4065	0
248	20230609	170700	293090135	4065	4065	4065	4065	0
249	20230609	170600	293090135	4065	4065	4065	4065	0
250	20230609	170500	293090135	4065	4065	4065	4065	0
251	20230609	170400	293090135	4065	4065	4065	4065	0
252	20230609	170300	293090135	4065	4065	4065	4065	0
253	20230609	170200	293090135	4065	4065	4065	4065	0
254	20230609	170100	293090135	4065	4065	4065	4065	0
255	20230609	170000	293090135	4065	4065	4065	4065	0
256	20230609	165900	293090135	4065	4065	4065	4065	0
257	20230609	165800	293090135	4065	4065	4065	4065	0
258	20230609	165700	293090135	4065	4065	4065	4065	0
259	20230609	165600	293090135	4065	4065	4065	4065	0
260	20230609	165500	293090135	4065	4065	4065	4065	0
261	20230609	165400	293090135	4065	4065	4065	4065	0
262	20230609	165300	293090135	4065	4065	4065	4065	0
263	20230609	165200	293090135	4065	4065	4065	4065	0
264	20230609	165100	293090135	4065	4065	4065	4065	0
265	20230609	165000	293090135	4065	4065	4065	4065	0
266	20230609	164900	293090135	4065	4065	4065	4065	0
267	20230609	164800	293090135	4065	4065	4065	4065	0
268	20230609	164700	293090135	4065	4065	4065	4065	0
269	20230609	164600	293090135	4065	4065	4065	4065	0
270	20230609	164500	293090135	4065	4065	4065	4065	0
271	20230609	164400	293090135	4065	4065	4065	4065	0
272	20230609	164300	293090135	4065	4065	4065	4065	1199
273	20230609	164200	293090135	4065	4065	4065	4065	0
274	20230609	164100	293090135	4065	4065	4065	4065	0
275	20230609	164000	293090135	4065	4065	4065	4065	0
276	20230609	163900	293090135	4065	4065	4065	4065	0
277	20230609	163800	293090135	4065	4065	4065	4065	0
278	20230609	163700	293090135	4065	4065	4065	4065	0
279	20230609	163600	293090135	4065	4065	4065	4065	0
280	20230609	163500	293090135	4065	4065	4065	4065	0
281	20230609	163400	293090135	4065	4065	4065	4065	0
282	20230609	163300	293090135	4065	4065	4065	4065	0
283	20230609	163200	293090135	4065	4065	4065	4065	0
284	20230609	163100	293090135	4065	4065	4065	4065	0
285	20230609	163000	293090135	4065	4065	4065	4065	0
286	20230609	162900	293090135	4065	4065	4065	4065	0
287	20230609	162800	293090135	4065	4065	4065	4065	0
288	20230609	162700	293090135	4065	4065	4065	4065	0
289	20230609	162600	293090135	4065	4065	4065	4065	0
290	20230609	162500	293090135	4065	4065	4065	4065	0
291	20230609	162400	293090135	4065	4065	4065	4065	0
292	20230609	162300	293090135	4065	4065	4065	4065	0
293	20230609	162200	293090135	4065	4065	4065	4065	0
294	20230609	162100	293090135	4065	4065	4065	4065	0
295	20230609	162000	293090135	4065	4065	4065	4065	0
296	20230609	161900	293090135	4065	4065	4065	4065	0
297	20230609	161800	293090135	4065	4065	4065	4065	0
298	20230609	161700	293090135	4065	4065	4065	4065	0
299	20230609	161600	293090135	4065	4065	4065	4065	0
300	20230609	161500	293090135	4065	4065	4065	4065	0
301	20230609	161400	293090135	4065	4065	4065	4065	0
302	20230609	161300	293090135	4065	4065	4065	4065	1199
303	20230609	161200	293090135	4065	4065	4065	4065	0
304	20230609	161100	293090135	4065	4065	4065	4065	0
305	20230609	161000	293090135	4065	4065	4065	4065	0
306	20230609	160900	293090135	4065	4065	4065	4065	0
307	20230609	160800	293090135	4065	4065	4065	4065	0
308	20230609	160700	293090135	4065	4065	4065	4065	0
309	20230609	160600	293090135	4065	4065	4065	4065	0
310	20230609	160500	293090135	4065	4065	4065	4065	0
311	20230609	160400	293090135	4065	4065	4065	4065	0
312	20230609	160300	293090135	4065	4065	4065	4065	0
313	20230609	160200	293090135	4065	4065	4065	4065	0
314	20230609	160100	293090135	4065	4065	4065	4065	0
315	20230609	160000	293090135	4065	4065	4065	4065	0
316	20230609	155900	293090135	4065	4065	4065	4065	0
317	20230609	155800	293090135	4065	4065	4065	4065	0
318	20230609	155700	293090135	4065	4065	4065	4065	0
319	20230609	155600	293090135	4065	4065	4065	4065	0
320	20230609	155500	293090135	4065	4065	4065	4065	0
321	20230609	155400	293090135	4065	4065	4065	4065	0
322	20230609	155300	293090135	4065	4065	4065	4065	0
323	20230609	155200	293090135	4065	4065	4065	4065	0
324	20230609	155100	293090135	4065	4065	4065	4065	0
325	20230609	155000	293090135	4065	4065	4065	4065	0
326	20230609	154900	293090135	4065	4065	4065	4065	0
327	20230609	154800	293090135	4065	4065	4065	4065	0
328	20230609	154700	293090135	4065	4065	4065	4065	0
329	20230609	154600	293090135	4065	4065	4065	4065	0
330	20230609	154500	293090135	4065	4065	4065	4065	0
331	20230609	154400	293090135	4065	4065	4065	4065	0
332	20230609	154300	293090135	4065	4065	4065	4065	1199
333	20230609	154200	293090135	4065	4065	4065	4065	0
334	20230609	154100	293090135	4065	4065	4065	4065	0
335	20230609	154000	293090135	4065	4065	4065	4065	0
336	20230609	153900	293090135	4065	4065	4065	4065	0
337	20230609	153800	293090135	4065	4065	4065	4065	0
338	20230609	153700	293090135	4065	4065	4065	4065	0
339	20230609	153600	293090135	4065	4065	4065	4065	0
340	20230609	153500	293090135	4065	4065	4065	4065	0
341	20230609	153400	293090135	4065	4065	4065	4065	0
342	20230609	153300	293090135	4065	4065	4065	4065	0
343	20230609	153200	293090135	4065	4065	4065	4065	0
344	20230609	153100	293090135	4065	4065	4065	4065	0
345	20230609	153000	293090135	4065	4065	4065	4065	1199
346	20230609	152900	288216200	4070	4070	4070	4070	0
347	20230609	152800	288216200	4070	4070	4070	4070	0
348	20230609	152700	288216200	4070	4070	4070	4070	0
349	20230609	152600	288216200	4070	4070	4070	4070	0
350	20230609	152500	288216200	4070	4070	4070	4070	0
351	20230609	152400	288216200	4070	4070	4070	4070	0
352	20230609	152300	288216200	4070	4070	4070	4070	0
353	20230609	152200	288216200	4070	4070	4070	4070	0
354	20230609	152100	288216200	4070	4070	4070	4070	0
355	20230609	152000	288216200	4070	4070	4070	4070	0
356	20230609	151900	288216200	4070	4065	4070	4065	897
357	20230609	151800	284569855	4060	4060	4060	4050	1010
358	20230609	151700	280469295	4050	4055	4060	4050	1079
359	20230609	151600	276097395	4045	4045	4045	4045	0
360	20230609	151500	276097395	4045	4045	4045	4045	0
361	20230609	151400	276097395	4045	4040	4045	4040	48
362	20230609	151300	275903465	4050	4050	4050	4050	5
363	20230609	151200	275883215	4050	4050	4050	4050	301
364	20230609	151100	274664165	4040	4040	4040	4040	1851
365	20230609	151000	267186125	4050	4050	4050	4050	0
366	20230609	150900	267186125	4050	4050	4050	4050	0
367	20230609	150800	267186125	4050	4050	4050	4050	74
368	20230609	150700	266886425	4055	4055	4055	4055	0
369	20230609	150600	266886425	4055	4055	4055	4055	87
370	20230609	150500	266533640	4055	4055	4055	4055	111
371	20230609	150400	266083535	4050	4050	4050	4050	8
372	20230609	150300	266051135	4050	4050	4050	4050	18
373	20230609	150200	265978235	4050	4040	4050	4040	1302
374	20230609	150100	260718135	4050	4050	4050	4050	0
375	20230609	150000	260718135	4050	4050	4050	4050	2
376	20230609	145900	260710035	4045	4045	4045	4045	481
377	20230609	145800	258764390	4050	4050	4050	4050	100
378	20230609	145700	258359390	4055	4055	4055	4055	0
379	20230609	145600	258359390	4055	4045	4055	4045	12
380	20230609	145500	258310830	4045	4050	4050	4045	230
381	20230609	145400	257379905	4045	4045	4045	4045	31
382	20230609	145300	257254510	4045	4045	4045	4045	19
383	20230609	145200	257177655	4040	4040	4040	4040	0
384	20230609	145100	257177655	4040	4040	4040	4040	0
385	20230609	145000	257177655	4040	4040	4040	4040	0
386	20230609	144900	257177655	4040	4040	4040	4040	695
387	20230609	144800	254369855	4045	4045	4045	4045	0
388	20230609	144700	254369855	4045	4045	4045	4045	675
389	20230609	144600	251639480	4050	4050	4050	4050	0
390	20230609	144500	251639480	4050	4050	4050	4050	5
391	20230609	144400	251619230	4045	4045	4045	4045	100
392	20230609	144300	251214730	4045	4045	4045	4045	0
393	20230609	144200	251214730	4045	4045	4045	4045	0
394	20230609	144100	251214730	4045	4045	4045	4045	301
395	20230609	144000	249997185	4050	4050	4050	4050	10
396	20230609	143900	249956685	4050	4050	4050	4050	0
397	20230609	143800	249956685	4050	4050	4050	4050	10
398	20230609	143700	249916185	4055	4055	4055	4055	0
399	20230609	143600	249916185	4055	4055	4055	4055	0
400	20230609	143500	249916185	4055	4055	4055	4055	0
401	20230609	143400	249916185	4055	4055	4055	4055	0
402	20230609	143300	249916185	4055	4055	4055	4055	11
403	20230609	143200	249871580	4050	4050	4050	4050	0
404	20230609	143100	249871580	4050	4050	4050	4050	5
405	20230609	143000	249851330	4055	4055	4055	4055	0
406	20230609	142900	249851330	4055	4055	4055	4055	22
407	20230609	142800	249762120	4045	4045	4045	4045	0
408	20230609	142700	249762120	4045	4045	4045	4045	56
409	20230609	142600	249535600	4045	4050	4050	4045	335
410	20230609	142500	248180290	4055	4055	4055	4055	300
411	20230609	142400	246963790	4055	4055	4055	4055	0
412	20230609	142300	246963790	4055	4055	4055	4055	0
413	20230609	142200	246963790	4055	4055	4055	4055	0
414	20230609	142100	246963790	4055	4055	4055	4055	0
415	20230609	142000	246963790	4055	4055	4055	4050	212
416	20230609	141900	246104140	4055	4055	4055	4055	0
417	20230609	141800	246104140	4055	4055	4055	4055	0
418	20230609	141700	246104140	4055	4055	4055	4055	0
419	20230609	141600	246104140	4055	4055	4055	4055	0
420	20230609	141500	246104140	4055	4055	4055	4055	0
421	20230609	141400	246104140	4055	4055	4055	4055	5
422	20230609	141300	246083865	4050	4050	4050	4050	0
423	20230609	141200	246083865	4050	4050	4050	4050	0
424	20230609	141100	246083865	4050	4050	4050	4050	5
425	20230609	141000	246063615	4055	4055	4055	4055	0
426	20230609	140900	246063615	4055	4055	4055	4055	154
427	20230609	140800	245439145	4055	4055	4055	4055	3
428	20230609	140700	245426980	4055	4055	4055	4055	103
429	20230609	140600	245009315	4055	4055	4055	4055	0
430	20230609	140500	245009315	4055	4055	4055	4055	0
431	20230609	140400	245009315	4055	4055	4055	4055	10
432	20230609	140300	244968765	4055	4055	4055	4055	0
433	20230609	140200	244968765	4055	4055	4055	4055	5
434	20230609	140100	244948490	4060	4060	4060	4060	5
435	20230609	140000	244928190	4050	4050	4050	4050	0
436	20230609	135900	244928190	4050	4050	4050	4050	0
437	20230609	135800	244928190	4050	4050	4050	4050	250
438	20230609	135700	243915690	4055	4055	4055	4055	0
439	20230609	135600	243915690	4055	4055	4055	4055	11
440	20230609	135500	243871085	4055	4055	4055	4055	0
441	20230609	135400	243871085	4055	4055	4055	4055	0
442	20230609	135300	243871085	4055	4055	4055	4055	0
443	20230609	135200	243871085	4055	4055	4055	4055	0
444	20230609	135100	243871085	4055	4060	4060	4055	511
445	20230609	135000	241798900	4065	4065	4065	4065	0
446	20230609	134900	241798900	4065	4065	4065	4065	0
447	20230609	134800	241798900	4065	4065	4065	4065	0
448	20230609	134700	241798900	4065	4065	4065	4065	0
449	20230609	134600	241798900	4065	4060	4065	4060	14
450	20230609	134500	241742035	4060	4070	4070	4060	256
451	20230609	134400	240702495	4070	4070	4070	4070	0
452	20230609	134300	240702495	4070	4070	4070	4070	0
453	20230609	134200	240702495	4070	4070	4070	4070	0
454	20230609	134100	240702495	4070	4070	4070	4070	5
455	20230609	134000	240682145	4075	4075	4075	4075	10
456	20230609	133900	240641395	4065	4065	4065	4065	0
457	20230609	133800	240641395	4065	4065	4065	4065	3
458	20230609	133700	240629200	4065	4065	4065	4065	103
459	20230609	133600	240210505	4065	4065	4065	4065	0
460	20230609	133500	240210505	4065	4065	4065	4065	0
461	20230609	133400	240210505	4065	4065	4065	4065	10
462	20230609	133300	240169855	4065	4065	4065	4065	0
463	20230609	133200	240169855	4065	4065	4065	4065	0
464	20230609	133100	240169855	4065	4065	4065	4065	3
465	20230609	133000	240157660	4065	4065	4065	4065	3
466	20230609	132900	240145465	4065	4065	4065	4065	102
467	20230609	132800	239730835	4065	4065	4065	4065	3
468	20230609	132700	239718640	4065	4065	4065	4065	3
469	20230609	132600	239706445	4065	4070	4070	4065	102
470	20230609	132500	239291315	4070	4070	4070	4070	0
471	20230609	132400	239291315	4070	4070	4070	4070	5
472	20230609	132300	239270965	4075	4075	4075	4075	1
473	20230609	132200	239266890	4065	4065	4065	4065	0
474	20230609	132100	239266890	4065	4065	4065	4065	0
475	20230609	132000	239266890	4065	4065	4065	4065	2
476	20230609	131900	239258760	4065	4065	4065	4065	61
477	20230609	131800	239010795	4080	4080	4080	4080	0
478	20230609	131700	239010795	4080	4080	4080	4080	0
479	20230609	131600	239010795	4080	4080	4080	4080	0
480	20230609	131500	239010795	4080	4080	4080	4080	0
481	20230609	131400	239010795	4080	4080	4080	4080	0
482	20230609	131300	239010795	4080	4075	4080	4070	153
483	20230609	131200	238386815	4065	4065	4065	4065	1
484	20230609	131100	238382750	4065	4065	4065	4065	50
485	20230609	131000	238179500	4065	4065	4065	4065	0
486	20230609	130900	238179500	4065	4065	4065	4065	1000
487	20230609	130800	234114500	4080	4080	4080	4080	0
488	20230609	130700	234114500	4080	4080	4080	4080	0
489	20230609	130600	234114500	4080	4080	4080	4080	1
490	20230609	130500	234110420	4065	4065	4065	4065	26
491	20230609	130400	234004730	4065	4065	4065	4065	0
492	20230609	130300	234004730	4065	4065	4065	4065	0
493	20230609	130200	234004730	4065	4065	4065	4065	0
494	20230609	130100	234004730	4065	4065	4065	4065	0
495	20230609	130000	234004730	4065	4065	4065	4065	0
496	20230609	125900	234004730	4065	4065	4065	4065	0
497	20230609	125800	234004730	4065	4065	4065	4065	1600
498	20230609	125700	227500730	4085	4085	4085	4085	0
499	20230609	125600	227500730	4085	4085	4085	4085	0
500	20230609	125500	227500730	4085	4085	4085	4085	0
501	20230609	125400	227500730	4085	4085	4085	4085	0
502	20230609	125300	227500730	4085	4085	4085	4085	0
503	20230609	125200	227500730	4085	4085	4085	4085	0
504	20230609	125100	227500730	4085	4085	4085	4085	0
505	20230609	125000	227500730	4085	4085	4085	4085	11
506	20230609	124900	227455795	4065	4065	4065	4065	0
507	20230609	124800	227455795	4065	4065	4065	4065	1313
508	20230609	124700	222118450	4070	4070	4070	4070	14
509	20230609	124600	222061470	4070	4070	4070	4070	250
510	20230609	124500	221043970	4070	4070	4070	4070	200
511	20230609	124400	220229970	4070	4075	4075	4070	370
512	20230609	124300	218722825	4075	4075	4075	4075	1
513	20230609	124200	218718750	4085	4085	4085	4085	0
514	20230609	124100	218718750	4085	4085	4085	4085	0
515	20230609	124000	218718750	4085	4085	4085	4085	73
516	20230609	123900	218420545	4085	4090	4090	4085	138
517	20230609	123800	217856715	4090	4080	4090	4080	68
518	20230609	123700	217578865	4090	4080	4090	4080	13
519	20230609	123600	217525715	4085	4085	4085	4085	500
520	20230609	123500	215483215	4085	4085	4085	4085	0
521	20230609	123400	215483215	4085	4085	4085	4085	0
522	20230609	123300	215483215	4085	4085	4085	4085	0
523	20230609	123200	215483215	4085	4085	4085	4085	0
524	20230609	123100	215483215	4085	4085	4085	4085	24
525	20230609	123000	215385175	4085	4080	4085	4080	226
526	20230609	122900	214462050	4090	4090	4090	4090	0
527	20230609	122800	214462050	4090	4085	4090	4085	489
528	20230609	122700	212464115	4090	4090	4090	4090	0
529	20230609	122600	212464115	4090	4090	4090	4090	0
530	20230609	122500	212464115	4090	4090	4090	4090	0
531	20230609	122400	212464115	4090	4090	4090	4090	0
532	20230609	122300	212464115	4090	4090	4090	4090	0
533	20230609	122200	212464115	4090	4090	4090	4090	0
534	20230609	122100	212464115	4090	4090	4090	4090	0
535	20230609	122000	212464115	4090	4090	4090	4090	0
536	20230609	121900	212464115	4090	4090	4090	4090	3
537	20230609	121800	212451845	4065	4065	4065	4065	0
538	20230609	121700	212451845	4065	4065	4065	4065	0
539	20230609	121600	212451845	4065	4065	4065	4065	0
540	20230609	121500	212451845	4065	4065	4065	4065	0
541	20230609	121400	212451845	4065	4065	4065	4065	0
542	20230609	121300	212451845	4065	4065	4065	4065	0
543	20230609	121200	212451845	4065	4065	4065	4065	0
544	20230609	121100	212451845	4065	4085	4085	4065	364
545	20230609	121000	210964985	4090	4075	4090	4075	4270
546	20230609	120900	193514130	4080	4075	4080	4075	490
547	20230609	120800	191515050	4080	4080	4080	4080	0
548	20230609	120700	191515050	4080	4080	4080	4080	0
549	20230609	120600	191515050	4080	4080	4080	4080	0
550	20230609	120500	191515050	4080	4080	4080	4080	0
551	20230609	120400	191515050	4080	4080	4080	4080	0
552	20230609	120300	191515050	4080	4080	4080	4080	0
553	20230609	120200	191515050	4080	4080	4080	4080	0
554	20230609	120100	191515050	4080	4080	4080	4080	0
555	20230609	120000	191515050	4080	4080	4080	4080	0
556	20230609	115900	191515050	4080	4065	4080	4065	621
557	20230609	115800	188990460	4065	4065	4065	4065	1
558	20230609	115700	188986395	4065	4055	4065	4055	15
559	20230609	115600	188925500	4050	4060	4060	4050	378
560	20230609	115500	187394525	4050	4050	4050	4050	0
561	20230609	115400	187394525	4050	4050	4050	4050	0
562	20230609	115300	187394525	4050	4050	4050	4050	0
563	20230609	115200	187394525	4050	4050	4050	4050	0
564	20230609	115100	187394525	4050	4050	4050	4050	0
565	20230609	115000	187394525	4050	4050	4050	4050	0
566	20230609	114900	187394525	4050	4050	4050	4050	0
567	20230609	114800	187394525	4050	4060	4060	4050	13
568	20230609	114700	187341800	4065	4065	4065	4065	0
569	20230609	114600	187341800	4065	4065	4065	4065	5
570	20230609	114500	187321475	4065	4065	4065	4065	0
571	20230609	114400	187321475	4065	4065	4065	4065	0
572	20230609	114300	187321475	4065	4065	4065	4065	0
573	20230609	114200	187321475	4065	4065	4065	4065	0
574	20230609	114100	187321475	4065	4065	4065	4065	0
575	20230609	114000	187321475	4065	4065	4065	4065	5
576	20230609	113900	187301150	4045	4045	4045	4045	2
577	20230609	113800	187293060	4045	4045	4045	4045	0
578	20230609	113700	187293060	4045	4045	4045	4045	0
579	20230609	113600	187293060	4045	4045	4045	4045	0
580	20230609	113500	187293060	4045	4045	4045	4045	0
581	20230609	113400	187293060	4045	4045	4045	4045	0
582	20230609	113300	187293060	4045	4045	4045	4045	0
583	20230609	113200	187293060	4045	4045	4045	4045	0
584	20230609	113100	187293060	4045	4045	4045	4045	0
585	20230609	113000	187293060	4045	4045	4045	4045	0
586	20230609	112900	187293060	4045	4055	4055	4045	240
587	20230609	112800	186321995	4055	4060	4060	4055	18
588	20230609	112700	186248980	4055	4055	4055	4055	0
589	20230609	112600	186248980	4055	4055	4055	4055	200
590	20230609	112500	185437980	4055	4065	4065	4055	800
591	20230609	112400	182193385	4070	4070	4070	4070	0
592	20230609	112300	182193385	4070	4070	4070	4070	0
593	20230609	112200	182193385	4070	4070	4070	4070	0
594	20230609	112100	182193385	4070	4070	4070	4070	0
595	20230609	112000	182193385	4070	4060	4070	4060	12
596	20230609	111900	182144555	4060	4065	4065	4060	1576
597	20230609	111800	175744220	4070	4085	4085	4070	2077
598	20230609	111700	167261645	4085	4085	4085	4085	0
599	20230609	111600	167261645	4085	4085	4085	4085	0
600	20230609	111500	167261645	4085	4085	4085	4085	0
601	20230609	111400	167261645	4085	4085	4085	4085	0
602	20230609	111300	167261645	4085	4085	4085	4085	0
603	20230609	111200	167261645	4085	4085	4085	4085	0
604	20230609	111100	167261645	4085	4085	4085	4085	0
605	20230609	111000	167261645	4085	4085	4085	4085	0
606	20230609	110900	167261645	4085	4085	4085	4085	71
607	20230609	110800	166971610	4085	4085	4085	4085	105
608	20230609	110700	166542685	4080	4080	4090	4080	2031
609	20230609	110600	158237110	4090	4090	4090	4090	0
610	20230609	110500	158237110	4090	4090	4090	4090	0
611	20230609	110400	158237110	4090	4090	4090	4090	0
612	20230609	110300	158237110	4090	4090	4090	4090	0
613	20230609	110200	158237110	4090	4090	4090	4090	0
614	20230609	110100	158237110	4090	4090	4090	4090	0
615	20230609	110000	158237110	4090	4075	4090	4075	100
616	20230609	105900	157829490	4070	4070	4070	4070	237
617	20230609	105800	156864900	4075	4080	4080	4075	408
618	20230609	105700	155202260	4090	4090	4090	4090	0
619	20230609	105600	155202260	4090	4090	4090	4090	0
620	20230609	105500	155202260	4090	4090	4090	4090	0
621	20230609	105400	155202260	4090	4090	4090	4090	0
622	20230609	105300	155202260	4090	4090	4090	4090	0
623	20230609	105200	155202260	4090	4090	4090	4090	0
624	20230609	105100	155202260	4090	4090	4090	4090	36
625	20230609	105000	155055020	4090	4090	4090	4075	666
626	20230609	104900	152337805	4080	4080	4080	4080	1
627	20230609	104800	152333725	4090	4090	4090	4090	0
628	20230609	104700	152333725	4090	4085	4090	4085	322
629	20230609	104600	151017270	4085	4080	4085	4080	304
630	20230609	104500	149775705	4080	4080	4080	4080	13
631	20230609	104400	149722665	4080	4080	4080	4080	1
632	20230609	104300	149718585	4080	4080	4080	4080	1
633	20230609	104200	149714505	4080	4080	4080	4080	26
634	20230609	104100	149608425	4085	4085	4085	4085	324
635	20230609	104000	148284885	4090	4090	4090	4090	17
636	20230609	103900	148215355	4090	4090	4090	4090	4
637	20230609	103800	148198995	4090	4085	4090	4085	220
638	20230609	103700	147299445	4070	4080	4090	4070	2225
639	20230609	103600	138215445	4080	4080	4080	4080	0
640	20230609	103500	138215445	4080	4070	4080	4070	34
641	20230609	103400	138076735	4080	4080	4080	4080	0
642	20230609	103300	138076735	4080	4070	4080	4070	382
643	20230609	103200	136520175	4085	4085	4085	4085	0
644	20230609	103100	136520175	4085	4080	4085	4080	2035
645	20230609	103000	128209325	4080	4075	4080	4070	1236
646	20230609	102900	123173595	4075	4065	4075	4065	2147
647	20230609	102800	114437045	4065	4065	4065	4065	66
648	20230609	102700	114168755	4065	4070	4070	4060	395
649	20230609	102600	112564845	4065	4045	4065	4045	864
650	20230609	102500	109053390	4045	4040	4065	4040	9667
651	20230609	102400	69919350	4040	4040	4040	4040	0
652	20230609	102300	69919350	4040	4040	4040	4040	0
653	20230609	102200	69919350	4040	4040	4040	4040	9
654	20230609	102100	69882990	4030	4030	4030	4030	0
655	20230609	102000	69882990	4030	4030	4030	4030	0
656	20230609	101900	69882990	4030	4030	4030	4030	0
657	20230609	101800	69882990	4030	4030	4030	4030	0
658	20230609	101700	69882990	4030	4030	4030	4030	0
659	20230609	101600	69882990	4030	4030	4030	4030	250
660	20230609	101500	68875490	4030	4035	4035	4030	187
661	20230609	101400	68121550	4035	4040	4040	4035	171
662	20230609	101300	67431415	4040	4040	4040	4040	21
663	20230609	101200	67346575	4045	4045	4045	4045	0
664	20230609	101100	67346575	4045	4045	4045	4045	0
665	20230609	101000	67346575	4045	4045	4045	4045	0
666	20230609	100900	67346575	4045	4045	4045	4045	11
667	20230609	100800	67302080	4030	4030	4030	4030	0
668	20230609	100700	67302080	4030	4030	4030	4030	0
669	20230609	100600	67302080	4030	4040	4040	4030	2312
670	20230609	100500	57976290	4045	4045	4045	4045	11
671	20230609	100400	57931795	4045	4045	4045	4045	11
672	20230609	100300	57887300	4040	4040	4040	4040	160
673	20230609	100200	57240900	4040	4040	4040	4040	1121
674	20230609	100100	52712060	4035	4035	4035	4035	0
675	20230609	100000	52712060	4035	4035	4035	4035	150
676	20230609	095900	52106810	4045	4045	4045	4045	0
677	20230609	095800	52106810	4045	4045	4045	4045	0
678	20230609	095700	52106810	4045	4045	4045	4045	0
679	20230609	095600	52106810	4045	4045	4045	4045	67
680	20230609	095500	51835795	4045	4045	4045	4045	43
681	20230609	095400	51661860	4045	4045	4045	4045	0
682	20230609	095300	51661860	4045	4040	4045	4040	507
683	20230609	095200	49613445	4040	4040	4040	4025	3503
684	20230609	095100	35507695	4030	4040	4040	4030	121
685	20230609	095000	35020045	4030	4030	4030	4030	0
686	20230609	094900	35020045	4030	4030	4030	4030	0
687	20230609	094800	35020045	4030	4030	4030	4030	0
688	20230609	094700	35020045	4030	4030	4030	4030	200
689	20230609	094600	34214045	4045	4040	4045	4040	10
690	20230609	094500	34173635	4040	4020	4040	4020	2984
691	20230609	094400	22157065	4030	4030	4030	4030	0
692	20230609	094300	22157065	4030	4030	4030	4030	0
693	20230609	094200	22157065	4030	4030	4030	4030	0
694	20230609	094100	22157065	4030	4030	4030	4030	0
695	20230609	094000	22157065	4030	4030	4030	4030	2
696	20230609	093900	22149005	4035	4030	4035	4030	61
697	20230609	093800	21903170	4030	4025	4030	4025	701
698	20230609	093700	19079640	4030	4030	4030	4030	0
699	20230609	093600	19079640	4030	4030	4030	4030	1
700	20230609	093500	19075610	4020	4020	4020	4020	4
701	20230609	093400	19059530	4030	4030	4030	4030	10
702	20230609	093300	19019230	4030	4030	4030	4030	11
703	20230609	093200	18974900	4020	4020	4020	4020	606
704	20230609	093100	16538780	4020	4020	4020	4020	21
705	20230609	093000	16454360	4020	4020	4020	4020	0
706	20230609	092900	16454360	4020	4020	4020	4020	0
707	20230609	092800	16454360	4020	4020	4020	4020	0
708	20230609	092700	16454360	4020	4020	4020	4020	0
709	20230609	092600	16454360	4020	4020	4020	4020	497
710	20230609	092500	14456420	4030	4030	4030	4030	0
711	20230609	092400	14456420	4030	4010	4030	4010	389
712	20230609	092300	12893625	4010	4010	4010	4010	811
713	20230609	092200	9641515	4010	4010	4010	4010	1
714	20230609	092100	9637505	4015	4015	4015	4015	0
715	20230609	092000	9637505	4015	4015	4015	4015	581
716	20230609	091900	7304790	4015	4015	4015	4015	0
717	20230609	091800	7304790	4015	4015	4015	4015	19
718	20230609	091700	7228505	4030	4030	4030	4030	0
719	20230609	091600	7228505	4030	4015	4030	4015	20
720	20230609	091500	7148080	4025	4010	4025	4005	47
721	20230609	091400	6959310	4020	4020	4020	4020	0
722	20230609	091300	6959310	4020	4010	4020	4010	30
723	20230609	091200	6838885	4005	4000	4035	4000	206
724	20230609	091100	6010765	4000	4010	4010	4000	4
725	20230609	091000	5994755	4000	4000	4000	4000	0
726	20230609	090900	5994755	4000	4000	4000	4000	47
727	20230609	090800	5806755	3995	4000	4000	3995	312
728	20230609	090700	4559315	3995	3995	3995	3995	0
729	20230609	090600	4559315	3995	3995	3995	3995	0
730	20230609	090500	4559315	3995	3995	3995	3995	0
731	20230609	090400	4559315	3995	3995	3995	3990	338
732	20230609	090300	3209230	4000	4000	4000	4000	9
733	20230609	090200	3173230	4000	4000	4000	4000	169
734	20230609	090100	2497230	4005	4025	4025	4005	254
735	20230609	090000	1474980	4020	4020	4020	4020	349