KissMeData/119500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193200	230569575	4060	4060	4060	4060	3082
3	20230607	193100	230569575	4060	4060	4060	4060	0
4	20230607	193000	230569575	4060	4060	4060	4060	0
5	20230607	192900	230569575	4060	4060	4060	4060	0
6	20230607	192800	230569575	4060	4060	4060	4060	0
7	20230607	192700	230569575	4060	4060	4060	4060	0
8	20230607	192600	230569575	4060	4060	4060	4060	0
9	20230607	192500	230569575	4060	4060	4060	4060	0
10	20230607	192400	230569575	4060	4060	4060	4060	0
11	20230607	192300	230569575	4060	4060	4060	4060	0
12	20230607	192200	230569575	4060	4060	4060	4060	0
13	20230607	192100	230569575	4060	4060	4060	4060	0
14	20230607	192000	230569575	4060	4060	4060	4060	0
15	20230607	191900	230569575	4060	4060	4060	4060	0
16	20230607	191800	230569575	4060	4060	4060	4060	0
17	20230607	191700	230569575	4060	4060	4060	4060	0
18	20230607	191600	230569575	4060	4060	4060	4060	0
19	20230607	191500	230569575	4060	4060	4060	4060	0
20	20230607	191400	230569575	4060	4060	4060	4060	0
21	20230607	191300	230569575	4060	4060	4060	4060	0
22	20230607	191200	230569575	4060	4060	4060	4060	0
23	20230607	191100	230569575	4060	4060	4060	4060	0
24	20230607	191000	230569575	4060	4060	4060	4060	0
25	20230607	190900	230569575	4060	4060	4060	4060	0
26	20230607	190800	230569575	4060	4060	4060	4060	0
27	20230607	190700	230569575	4060	4060	4060	4060	0
28	20230607	190600	230569575	4060	4060	4060	4060	0
29	20230607	190500	230569575	4060	4060	4060	4060	0
30	20230607	190400	230569575	4060	4060	4060	4060	0
31	20230607	190300	230569575	4060	4060	4060	4060	0
32	20230607	190200	230569575	4060	4060	4060	4060	3082
33	20230607	190100	230569575	4060	4060	4060	4060	0
34	20230607	190000	230569575	4060	4060	4060	4060	0
35	20230607	185900	230569575	4060	4060	4060	4060	0
36	20230607	185800	230569575	4060	4060	4060	4060	0
37	20230607	185700	230569575	4060	4060	4060	4060	0
38	20230607	185600	230569575	4060	4060	4060	4060	0
39	20230607	185500	230569575	4060	4060	4060	4060	0
40	20230607	185400	230569575	4060	4060	4060	4060	0
41	20230607	185300	230569575	4060	4060	4060	4060	0
42	20230607	185200	230569575	4060	4060	4060	4060	0
43	20230607	185100	230569575	4060	4060	4060	4060	0
44	20230607	185000	230569575	4060	4060	4060	4060	0
45	20230607	184900	230569575	4060	4060	4060	4060	0
46	20230607	184800	230569575	4060	4060	4060	4060	0
47	20230607	184700	230569575	4060	4060	4060	4060	0
48	20230607	184600	230569575	4060	4060	4060	4060	0
49	20230607	184500	230569575	4060	4060	4060	4060	0
50	20230607	184400	230569575	4060	4060	4060	4060	0
51	20230607	184300	230569575	4060	4060	4060	4060	0
52	20230607	184200	230569575	4060	4060	4060	4060	0
53	20230607	184100	230569575	4060	4060	4060	4060	0
54	20230607	184000	230569575	4060	4060	4060	4060	0
55	20230607	183900	230569575	4060	4060	4060	4060	0
56	20230607	183800	230569575	4060	4060	4060	4060	0
57	20230607	183700	230569575	4060	4060	4060	4060	0
58	20230607	183600	230569575	4060	4060	4060	4060	0
59	20230607	183500	230569575	4060	4060	4060	4060	0
60	20230607	183400	230569575	4060	4060	4060	4060	0
61	20230607	183300	230569575	4060	4060	4060	4060	0
62	20230607	183200	230569575	4060	4060	4060	4060	3082
63	20230607	183100	230569575	4060	4060	4060	4060	0
64	20230607	183000	230569575	4060	4060	4060	4060	0
65	20230607	182900	230569575	4060	4060	4060	4060	0
66	20230607	182800	230569575	4060	4060	4060	4060	0
67	20230607	182700	230569575	4060	4060	4060	4060	0
68	20230607	182600	230569575	4060	4060	4060	4060	0
69	20230607	182500	230569575	4060	4060	4060	4060	0
70	20230607	182400	230569575	4060	4060	4060	4060	0
71	20230607	182300	230569575	4060	4060	4060	4060	0
72	20230607	182200	230569575	4060	4060	4060	4060	0
73	20230607	182100	230569575	4060	4060	4060	4060	0
74	20230607	182000	230569575	4060	4060	4060	4060	0
75	20230607	181900	230569575	4060	4060	4060	4060	0
76	20230607	181800	230569575	4060	4060	4060	4060	0
77	20230607	181700	230569575	4060	4060	4060	4060	0
78	20230607	181600	230569575	4060	4060	4060	4060	0
79	20230607	181500	230569575	4060	4060	4060	4060	0
80	20230607	181400	230569575	4060	4060	4060	4060	0
81	20230607	181300	230569575	4060	4060	4060	4060	0
82	20230607	181200	230569575	4060	4060	4060	4060	0
83	20230607	181100	230569575	4060	4060	4060	4060	0
84	20230607	181000	230569575	4060	4060	4060	4060	0
85	20230607	180900	230569575	4060	4060	4060	4060	0
86	20230607	180800	230569575	4060	4060	4060	4060	0
87	20230607	180700	230569575	4060	4060	4060	4060	0
88	20230607	180600	230569575	4060	4060	4060	4060	0
89	20230607	180500	230569575	4060	4060	4060	4060	0
90	20230607	180400	230569575	4060	4060	4060	4060	0
91	20230607	180300	230569575	4060	4060	4060	4060	0
92	20230607	180200	230569575	4060	4060	4060	4060	3082
93	20230607	180100	230569575	4060	4060	4060	4060	0
94	20230607	180000	230569575	4060	4060	4060	4060	0
95	20230607	175900	230569575	4060	4060	4060	4060	0
96	20230607	175800	230569575	4060	4060	4060	4060	0
97	20230607	175700	230569575	4060	4060	4060	4060	0
98	20230607	175600	230569575	4060	4060	4060	4060	0
99	20230607	175500	230569575	4060	4060	4060	4060	0
100	20230607	175400	230569575	4060	4060	4060	4060	0
101	20230607	175300	230569575	4060	4060	4060	4060	0
102	20230607	175200	230569575	4060	4060	4060	4060	0
103	20230607	175100	230569575	4060	4060	4060	4060	0
104	20230607	175000	230569575	4060	4060	4060	4060	0
105	20230607	174900	230569575	4060	4060	4060	4060	0
106	20230607	174800	230569575	4060	4060	4060	4060	0
107	20230607	174700	230569575	4060	4060	4060	4060	0
108	20230607	174600	230569575	4060	4060	4060	4060	0
109	20230607	174500	230569575	4060	4060	4060	4060	0
110	20230607	174400	230569575	4060	4060	4060	4060	0
111	20230607	174300	230569575	4060	4060	4060	4060	0
112	20230607	174200	230569575	4060	4060	4060	4060	0
113	20230607	174100	230569575	4060	4060	4060	4060	0
114	20230607	174000	230569575	4060	4060	4060	4060	0
115	20230607	173900	230569575	4060	4060	4060	4060	0
116	20230607	173800	230569575	4060	4060	4060	4060	0
117	20230607	173700	230569575	4060	4060	4060	4060	0
118	20230607	173600	230569575	4060	4060	4060	4060	0
119	20230607	173500	230569575	4060	4060	4060	4060	0
120	20230607	173400	230569575	4060	4060	4060	4060	0
121	20230607	173300	230569575	4060	4060	4060	4060	0
122	20230607	173200	230569575	4060	4060	4060	4060	3082
123	20230607	173100	230569575	4060	4060	4060	4060	0
124	20230607	173000	230569575	4060	4060	4060	4060	0
125	20230607	172900	230569575	4060	4060	4060	4060	0
126	20230607	172800	230569575	4060	4060	4060	4060	0
127	20230607	172700	230569575	4060	4060	4060	4060	0
128	20230607	172600	230569575	4060	4060	4060	4060	0
129	20230607	172500	230569575	4060	4060	4060	4060	0
130	20230607	172400	230569575	4060	4060	4060	4060	0
131	20230607	172300	230569575	4060	4060	4060	4060	0
132	20230607	172200	230569575	4060	4060	4060	4060	0
133	20230607	172100	230569575	4060	4060	4060	4060	0
134	20230607	172000	230569575	4060	4060	4060	4060	0
135	20230607	171900	230569575	4060	4060	4060	4060	0
136	20230607	171800	230569575	4060	4060	4060	4060	0
137	20230607	171700	230569575	4060	4060	4060	4060	0
138	20230607	171600	230569575	4060	4060	4060	4060	0
139	20230607	171500	230569575	4060	4060	4060	4060	0
140	20230607	171400	230569575	4060	4060	4060	4060	0
141	20230607	171300	230569575	4060	4060	4060	4060	0
142	20230607	171200	230569575	4060	4060	4060	4060	0
143	20230607	171100	230569575	4060	4060	4060	4060	0
144	20230607	171000	230569575	4060	4060	4060	4060	0
145	20230607	170900	230569575	4060	4060	4060	4060	0
146	20230607	170800	230569575	4060	4060	4060	4060	0
147	20230607	170700	230569575	4060	4060	4060	4060	0
148	20230607	170600	230569575	4060	4060	4060	4060	0
149	20230607	170500	230569575	4060	4060	4060	4060	0
150	20230607	170400	230569575	4060	4060	4060	4060	0
151	20230607	170300	230569575	4060	4060	4060	4060	0
152	20230607	170200	230569575	4060	4060	4060	4060	3082
153	20230607	170100	230569575	4060	4060	4060	4060	0
154	20230607	170000	230569575	4060	4060	4060	4060	0
155	20230607	165900	230569575	4060	4060	4060	4060	0
156	20230607	165800	230569575	4060	4060	4060	4060	0
157	20230607	165700	230569575	4060	4060	4060	4060	0
158	20230607	165600	230569575	4060	4060	4060	4060	0
159	20230607	165500	230569575	4060	4060	4060	4060	0
160	20230607	165400	230569575	4060	4060	4060	4060	0
161	20230607	165300	230569575	4060	4060	4060	4060	0
162	20230607	165200	230569575	4060	4060	4060	4060	0
163	20230607	165100	230569575	4060	4060	4060	4060	0
164	20230607	165000	230569575	4060	4060	4060	4060	0
165	20230607	164900	230569575	4060	4060	4060	4060	0
166	20230607	164800	230569575	4060	4060	4060	4060	0
167	20230607	164700	230569575	4060	4060	4060	4060	0
168	20230607	164600	230569575	4060	4060	4060	4060	0
169	20230607	164500	230569575	4060	4060	4060	4060	0
170	20230607	164400	230569575	4060	4060	4060	4060	0
171	20230607	164300	230569575	4060	4060	4060	4060	0
172	20230607	164200	230569575	4060	4060	4060	4060	0
173	20230607	164100	230569575	4060	4060	4060	4060	0
174	20230607	164000	230569575	4060	4060	4060	4060	0
175	20230607	163900	230569575	4060	4060	4060	4060	0
176	20230607	163800	230569575	4060	4060	4060	4060	0
177	20230607	163700	230569575	4060	4060	4060	4060	0
178	20230607	163600	230569575	4060	4060	4060	4060	0
179	20230607	163500	230569575	4060	4060	4060	4060	0
180	20230607	163400	230569575	4060	4060	4060	4060	0
181	20230607	163300	230569575	4060	4060	4060	4060	0
182	20230607	163200	230569575	4060	4060	4060	4060	3082
183	20230607	163100	230569575	4060	4060	4060	4060	0
184	20230607	163000	230569575	4060	4060	4060	4060	0
185	20230607	162900	230569575	4060	4060	4060	4060	0
186	20230607	162800	230569575	4060	4060	4060	4060	0
187	20230607	162700	230569575	4060	4060	4060	4060	0
188	20230607	162600	230569575	4060	4060	4060	4060	0
189	20230607	162500	230569575	4060	4060	4060	4060	0
190	20230607	162400	230569575	4060	4060	4060	4060	0
191	20230607	162300	230569575	4060	4060	4060	4060	0
192	20230607	162200	230569575	4060	4060	4060	4060	0
193	20230607	162100	230569575	4060	4060	4060	4060	0
194	20230607	162000	230569575	4060	4060	4060	4060	0
195	20230607	161900	230569575	4060	4060	4060	4060	0
196	20230607	161800	230569575	4060	4060	4060	4060	0
197	20230607	161700	230569575	4060	4060	4060	4060	0
198	20230607	161600	230569575	4060	4060	4060	4060	0
199	20230607	161500	230569575	4060	4060	4060	4060	0
200	20230607	161400	230569575	4060	4060	4060	4060	0
201	20230607	161300	230569575	4060	4060	4060	4060	0
202	20230607	161200	230569575	4060	4060	4060	4060	0
203	20230607	161100	230569575	4060	4060	4060	4060	0
204	20230607	161000	230569575	4060	4060	4060	4060	0
205	20230607	160900	230569575	4060	4060	4060	4060	0
206	20230607	160800	230569575	4060	4060	4060	4060	0
207	20230607	160700	230569575	4060	4060	4060	4060	0
208	20230607	160600	230569575	4060	4060	4060	4060	0
209	20230607	160500	230569575	4060	4060	4060	4060	0
210	20230607	160400	230569575	4060	4060	4060	4060	0
211	20230607	160300	230569575	4060	4060	4060	4060	0
212	20230607	160200	230569575	4060	4060	4060	4060	3082
213	20230607	160100	230569575	4060	4060	4060	4060	0
214	20230607	160000	230569575	4060	4060	4060	4060	0
215	20230607	155900	230569575	4060	4060	4060	4060	0
216	20230607	155800	230569575	4060	4060	4060	4060	0
217	20230607	155700	230569575	4060	4060	4060	4060	0
218	20230607	155600	230569575	4060	4060	4060	4060	0
219	20230607	155500	230569575	4060	4060	4060	4060	0
220	20230607	155400	230569575	4060	4060	4060	4060	0
221	20230607	155300	230569575	4060	4060	4060	4060	0
222	20230607	155200	230569575	4060	4060	4060	4060	0
223	20230607	155100	230569575	4060	4060	4060	4060	0
224	20230607	155000	230569575	4060	4060	4060	4060	0
225	20230607	154900	230569575	4060	4060	4060	4060	0
226	20230607	154800	230569575	4060	4060	4060	4060	0
227	20230607	154700	230569575	4060	4060	4060	4060	0
228	20230607	154600	230569575	4060	4060	4060	4060	0
229	20230607	154500	230569575	4060	4060	4060	4060	0
230	20230607	154400	230569575	4060	4060	4060	4060	0
231	20230607	154300	230569575	4060	4060	4060	4060	0
232	20230607	154200	230569575	4060	4060	4060	4060	0
233	20230607	154100	230569575	4060	4060	4060	4060	0
234	20230607	154000	230569575	4060	4060	4060	4060	0
235	20230607	153900	230569575	4060	4060	4060	4060	0
236	20230607	153800	230569575	4060	4060	4060	4060	0
237	20230607	153700	230569575	4060	4060	4060	4060	0
238	20230607	153600	230569575	4060	4060	4060	4060	0
239	20230607	153500	230569575	4060	4060	4060	4060	0
240	20230607	153400	230569575	4060	4060	4060	4060	0
241	20230607	153300	230569575	4060	4060	4060	4060	0
242	20230607	153200	230569575	4060	4060	4060	4060	3082
243	20230607	153100	230569575	4060	4060	4060	4060	0
244	20230607	153000	230569575	4060	4060	4060	4060	3082
245	20230607	152900	218056655	4050	4050	4050	4050	0
246	20230607	152800	218056655	4050	4050	4050	4050	0
247	20230607	152700	218056655	4050	4050	4050	4050	0
248	20230607	152600	218056655	4050	4050	4050	4050	0
249	20230607	152500	218056655	4050	4050	4050	4050	0
250	20230607	152400	218056655	4050	4050	4050	4050	0
251	20230607	152300	218056655	4050	4050	4050	4050	0
252	20230607	152200	218056655	4050	4050	4050	4050	0
253	20230607	152100	218056655	4050	4050	4050	4050	0
254	20230607	152000	218056655	4050	4050	4050	4050	0
255	20230607	151900	218056655	4050	4050	4050	4050	18
256	20230607	151800	217983755	4065	4065	4065	4065	2
257	20230607	151700	217975625	4065	4065	4065	4065	500
258	20230607	151600	215943125	4065	4070	4070	4045	130
259	20230607	151500	215414180	4070	4055	4070	4055	2095
260	20230607	151400	206899740	4055	4060	4060	4045	2037
261	20230607	151300	198655470	4060	4060	4060	4060	462
262	20230607	151200	196779750	4060	4060	4060	4060	639
263	20230607	151100	194185410	4065	4050	4065	4050	538
264	20230607	151000	192003925	4050	4050	4050	4050	25
265	20230607	150900	191902675	4050	4050	4050	4050	0
266	20230607	150800	191902675	4050	4050	4050	4050	0
267	20230607	150700	191902675	4050	4050	4050	4050	0
268	20230607	150600	191902675	4050	4050	4050	4050	20
269	20230607	150500	191821675	4045	4045	4045	4045	140
270	20230607	150400	191255375	4045	4045	4045	4045	1
271	20230607	150300	191251330	4045	4045	4045	4045	5
272	20230607	150200	191231105	4050	4050	4050	4050	0
273	20230607	150100	191231105	4050	4050	4050	4050	149
274	20230607	150000	190627655	4040	4040	4040	4040	3
275	20230607	145900	190615535	4050	4045	4050	4045	78
276	20230607	145800	190299650	4040	4040	4040	4040	103
277	20230607	145700	189883530	4050	4050	4050	4050	0
278	20230607	145600	189883530	4050	4050	4050	4050	0
279	20230607	145500	189883530	4050	4050	4050	4050	1
280	20230607	145400	189879480	4040	4040	4040	4040	0
281	20230607	145300	189879480	4040	4040	4040	4040	5
282	20230607	145200	189859280	4050	4050	4050	4050	0
283	20230607	145100	189859280	4050	4050	4050	4050	1
284	20230607	145000	189855230	4040	4040	4040	4040	0
285	20230607	144900	189855230	4040	4040	4040	4040	0
286	20230607	144800	189855230	4040	4045	4045	4040	10
287	20230607	144700	189814785	4045	4045	4045	4045	0
288	20230607	144600	189814785	4045	4045	4045	4045	10
289	20230607	144500	189774335	4045	4045	4045	4045	0
290	20230607	144400	189774335	4045	4045	4045	4045	0
291	20230607	144300	189774335	4045	4045	4045	4045	0
292	20230607	144200	189774335	4045	4045	4045	4045	0
293	20230607	144100	189774335	4045	4045	4045	4045	0
294	20230607	144000	189774335	4045	4045	4045	4045	0
295	20230607	143900	189774335	4045	4045	4045	4045	0
296	20230607	143800	189774335	4045	4045	4045	4045	0
297	20230607	143700	189774335	4045	4045	4045	4045	0
298	20230607	143600	189774335	4045	4045	4045	4045	0
299	20230607	143500	189774335	4045	4045	4045	4045	0
300	20230607	143400	189774335	4045	4045	4045	4045	0
301	20230607	143300	189774335	4045	4045	4045	4045	0
302	20230607	143200	189774335	4045	4045	4045	4045	0
303	20230607	143100	189774335	4045	4045	4045	4045	0
304	20230607	143000	189774335	4045	4045	4045	4045	0
305	20230607	142900	189774335	4045	4045	4045	4045	3
306	20230607	142800	189762200	4040	4040	4040	4040	4
307	20230607	142700	189746040	4045	4045	4045	4045	400
308	20230607	142600	188128040	4045	4045	4045	4045	0
309	20230607	142500	188128040	4045	4045	4045	4045	120
310	20230607	142400	187642640	4050	4050	4050	4050	0
311	20230607	142300	187642640	4050	4050	4050	4050	1
312	20230607	142200	187638590	4035	4035	4035	4035	1684
313	20230607	142100	180843650	4035	4035	4035	4035	0
314	20230607	142000	180843650	4035	4035	4035	4035	0
315	20230607	141900	180843650	4035	4035	4035	4035	0
316	20230607	141800	180843650	4035	4035	4035	4035	2
317	20230607	141700	180835580	4040	4040	4040	4040	1087
318	20230607	141600	176444100	4040	4040	4040	4040	720
319	20230607	141500	173535300	4040	4040	4040	4040	300
320	20230607	141400	172323300	4040	4040	4040	4040	0
321	20230607	141300	172323300	4040	4040	4040	4040	254
322	20230607	141200	171297140	4040	4040	4040	4040	3
323	20230607	141100	171285020	4045	4045	4045	4045	10
324	20230607	141000	171244570	4045	4045	4045	4045	76
325	20230607	140900	170937150	4045	4045	4045	4045	123
326	20230607	140800	170439615	4045	4045	4045	4045	38
327	20230607	140700	170285905	4045	4045	4045	4045	1036
328	20230607	140600	166095285	4045	4045	4045	4045	0
329	20230607	140500	166095285	4045	4045	4045	4045	0
330	20230607	140400	166095285	4045	4045	4045	4045	0
331	20230607	140300	166095285	4045	4045	4045	4045	0
332	20230607	140200	166095285	4045	4045	4045	4045	12
333	20230607	140100	166046745	4045	4045	4045	4045	12
334	20230607	140000	165998205	4045	4050	4050	4045	330
335	20230607	135900	164662750	4055	4055	4055	4055	0
336	20230607	135800	164662750	4055	4055	4055	4055	0
337	20230607	135700	164662750	4055	4055	4055	4055	0
338	20230607	135600	164662750	4055	4055	4055	4055	0
339	20230607	135500	164662750	4055	4055	4055	4055	0
340	20230607	135400	164662750	4055	4055	4055	4055	249
341	20230607	135300	163653055	4050	4050	4050	4050	400
342	20230607	135200	162033055	4050	4050	4050	4050	0
343	20230607	135100	162033055	4050	4050	4050	4050	1
344	20230607	135000	162029005	4050	4050	4050	4050	0
345	20230607	134900	162029005	4050	4050	4050	4050	0
346	20230607	134800	162029005	4050	4050	4050	4050	28
347	20230607	134700	161915605	4050	4050	4050	4050	72
348	20230607	134600	161624005	4050	4050	4050	4050	26
349	20230607	134500	161518705	4055	4055	4055	4055	0
350	20230607	134400	161518705	4055	4055	4055	4055	50
351	20230607	134300	161315955	4055	4055	4055	4055	0
352	20230607	134200	161315955	4055	4055	4055	4055	1
353	20230607	134100	161311900	4050	4050	4050	4050	10
354	20230607	134000	161271400	4050	4050	4050	4050	5
355	20230607	133900	161251150	4050	4050	4050	4050	10
356	20230607	133800	161210650	4045	4045	4045	4045	16
357	20230607	133700	161145930	4045	4050	4050	4045	16
358	20230607	133600	161081205	4050	4050	4050	4050	427
359	20230607	133500	159351855	4045	4045	4045	4045	0
360	20230607	133400	159351855	4045	4045	4045	4045	0
361	20230607	133300	159351855	4045	4045	4045	4045	20
362	20230607	133200	159270955	4050	4050	4050	4050	2
363	20230607	133100	159262855	4040	4045	4045	4040	526
364	20230607	133000	157135585	4045	4050	4050	4045	105
365	20230607	132900	156710355	4050	4050	4050	4050	5
366	20230607	132800	156690105	4050	4055	4055	4050	111
367	20230607	132700	156240020	4050	4050	4050	4050	0
368	20230607	132600	156240020	4050	4050	4050	4050	0
369	20230607	132500	156240020	4050	4050	4050	4050	5
370	20230607	132400	156219770	4050	4050	4050	4050	8
371	20230607	132300	156187370	4050	4045	4050	4045	129
372	20230607	132200	155664940	4045	4045	4045	4045	103
373	20230607	132100	155248305	4045	4045	4045	4045	0
374	20230607	132000	155248305	4045	4045	4045	4045	0
375	20230607	131900	155248305	4045	4045	4045	4045	0
376	20230607	131800	155248305	4045	4045	4045	4045	0
377	20230607	131700	155248305	4045	4045	4045	4045	60
378	20230607	131600	155005605	4045	4045	4045	4045	100
379	20230607	131500	154601105	4045	4045	4045	4045	0
380	20230607	131400	154601105	4045	4045	4045	4045	0
381	20230607	131300	154601105	4045	4045	4045	4045	9
382	20230607	131200	154564700	4045	4050	4050	4045	250
383	20230607	131100	153553255	4055	4055	4055	4055	0
384	20230607	131000	153553255	4055	4055	4055	4055	4
385	20230607	130900	153537035	4050	4050	4050	4050	0
386	20230607	130800	153537035	4050	4050	4050	4050	40
387	20230607	130700	153375035	4050	4050	4050	4050	5
388	20230607	130600	153354785	4050	4050	4050	4050	6
389	20230607	130500	153330485	4050	4050	4050	4050	148
390	20230607	130400	152731085	4050	4050	4050	4045	25
391	20230607	130300	152629840	4045	4045	4045	4045	6
392	20230607	130200	152605570	4045	4050	4050	4045	55
393	20230607	130100	152382830	4050	4045	4050	4045	104
394	20230607	130000	151961645	4050	4050	4050	4050	0
395	20230607	125900	151961645	4050	4045	4050	4045	101
396	20230607	125800	151552600	4045	4045	4045	4045	10
397	20230607	125700	151512150	4050	4050	4050	4045	72
398	20230607	125600	151220655	4050	4050	4050	4050	205
399	20230607	125500	150390405	4050	4050	4050	4050	368
400	20230607	125400	148900005	4045	4045	4045	4045	0
401	20230607	125300	148900005	4045	4045	4045	4045	0
402	20230607	125200	148900005	4045	4045	4045	4045	180
403	20230607	125100	148171905	4050	4050	4050	4050	251
404	20230607	125000	147155355	4045	4045	4045	4045	0
405	20230607	124900	147155355	4045	4045	4045	4045	0
406	20230607	124800	147155355	4045	4045	4045	4045	12
407	20230607	124700	147106815	4045	4045	4045	4045	15
408	20230607	124600	147046140	4050	4050	4050	4045	314
409	20230607	124500	145774495	4050	4050	4050	4050	105
410	20230607	124400	145349245	4055	4055	4055	4055	0
411	20230607	124300	145349245	4055	4050	4055	4050	57
412	20230607	124200	145118315	4050	4050	4050	4050	0
413	20230607	124100	145118315	4050	4050	4050	4050	98
414	20230607	124000	144721415	4050	4050	4050	4050	45
415	20230607	123900	144539165	4050	4050	4050	4050	54
416	20230607	123800	144320465	4050	4050	4050	4050	121
417	20230607	123700	143830415	4050	4050	4050	4050	452
418	20230607	123600	141999815	4050	4045	4050	4045	102
419	20230607	123500	141587220	4045	4045	4045	4045	18
420	20230607	123400	141514410	4045	4045	4045	4045	35
421	20230607	123300	141372835	4045	4040	4045	4040	474
422	20230607	123200	139455510	4040	4045	4045	4040	15
423	20230607	123100	139394840	4045	4045	4045	4045	14
424	20230607	123000	139338210	4045	4045	4050	4045	8
425	20230607	122900	139305820	4045	4050	4050	4045	40
426	20230607	122800	139143855	4055	4055	4055	4055	10
427	20230607	122700	139103305	4050	4050	4050	4050	167
428	20230607	122600	138426955	4050	4050	4050	4050	500
429	20230607	122500	136401955	4050	4050	4050	4050	0
430	20230607	122400	136401955	4050	4050	4050	4050	200
431	20230607	122300	135591955	4050	4050	4050	4050	355
432	20230607	122200	134154205	4050	4050	4050	4050	0
433	20230607	122100	134154205	4050	4050	4050	4050	7
434	20230607	122000	134125855	4045	4045	4045	4045	0
435	20230607	121900	134125855	4045	4045	4045	4045	287
436	20230607	121800	132964940	4040	4040	4040	4040	0
437	20230607	121700	132964940	4040	4040	4040	4040	0
438	20230607	121600	132964940	4040	4040	4040	4040	0
439	20230607	121500	132964940	4040	4040	4040	4040	3
440	20230607	121400	132952820	4040	4040	4040	4040	90
441	20230607	121300	132589220	4040	4040	4040	4040	0
442	20230607	121200	132589220	4040	4040	4040	4040	0
443	20230607	121100	132589220	4040	4040	4040	4040	3
444	20230607	121000	132577100	4040	4040	4040	4040	0
445	20230607	120900	132577100	4040	4040	4040	4040	80
446	20230607	120800	132253900	4040	4040	4040	4040	0
447	20230607	120700	132253900	4040	4040	4040	4040	50
448	20230607	120600	132051900	4045	4045	4045	4045	0
449	20230607	120500	132051900	4045	4045	4045	4045	10
450	20230607	120400	132011450	4040	4040	4040	4040	50
451	20230607	120300	131809450	4045	4045	4045	4045	3
452	20230607	120200	131797315	4030	4040	4040	4030	840
453	20230607	120100	128407695	4040	4040	4040	4040	3
454	20230607	120000	128395575	4040	4045	4045	4040	1100
455	20230607	115900	123950165	4045	4045	4045	4045	0
456	20230607	115800	123950165	4045	4045	4045	4045	0
457	20230607	115700	123950165	4045	4045	4045	4045	2
458	20230607	115600	123942075	4045	4045	4045	4045	0
459	20230607	115500	123942075	4045	4045	4045	4045	3
460	20230607	115400	123929940	4045	4045	4045	4045	0
461	20230607	115300	123929940	4045	4045	4045	4045	0
462	20230607	115200	123929940	4045	4045	4045	4045	0
463	20230607	115100	123929940	4045	4045	4045	4045	0
464	20230607	115000	123929940	4045	4045	4045	4045	438
465	20230607	114900	122158230	4045	4045	4045	4045	0
466	20230607	114800	122158230	4045	4045	4045	4045	0
467	20230607	114700	122158230	4045	4045	4045	4045	0
468	20230607	114600	122158230	4045	4050	4050	4045	14
469	20230607	114500	122101590	4045	4045	4045	4045	6
470	20230607	114400	122077320	4050	4045	4050	4045	1302
471	20230607	114300	116810720	4045	4045	4045	4045	2010
472	20230607	114200	108680270	4045	4045	4045	4045	1503
473	20230607	114100	102600635	4045	4045	4045	4045	310
474	20230607	114000	101346685	4045	4045	4045	4045	10
475	20230607	113900	101306235	4040	4045	4045	4040	310
476	20230607	113800	100053785	4040	4040	4040	4040	753
477	20230607	113700	97011665	4040	4040	4040	4040	117
478	20230607	113600	96538985	4045	4045	4045	4045	0
479	20230607	113500	96538985	4045	4040	4045	4040	210
480	20230607	113400	95690535	4040	4040	4040	4040	469
481	20230607	113300	93795775	4035	4035	4035	4035	0
482	20230607	113200	93795775	4035	4035	4035	4035	0
483	20230607	113100	93795775	4035	4035	4035	4035	0
484	20230607	113000	93795775	4035	4035	4035	4035	0
485	20230607	112900	93795775	4035	4035	4035	4035	1040
486	20230607	112800	89599375	4035	4035	4035	4035	0
487	20230607	112700	89599375	4035	4035	4035	4035	0
488	20230607	112600	89599375	4035	4035	4035	4035	0
489	20230607	112500	89599375	4035	4035	4035	4035	300
490	20230607	112400	88388875	4035	4035	4035	4035	0
491	20230607	112300	88388875	4035	4035	4035	4035	0
492	20230607	112200	88388875	4035	4040	4040	4035	460
493	20230607	112100	86532530	4040	4040	4040	4040	400
494	20230607	112000	84916530	4040	4040	4040	4040	124
495	20230607	111900	84415570	4040	4040	4040	4040	0
496	20230607	111800	84415570	4040	4040	4040	4040	466
497	20230607	111700	82532930	4045	4045	4045	4045	0
498	20230607	111600	82532930	4045	4045	4045	4045	1
499	20230607	111500	82528885	4040	4040	4040	4040	0
500	20230607	111400	82528885	4040	4040	4040	4040	1001
501	20230607	111300	78484845	4040	4040	4040	4040	0
502	20230607	111200	78484845	4040	4040	4040	4040	0
503	20230607	111100	78484845	4040	4040	4040	4040	0
504	20230607	111000	78484845	4040	4040	4040	4040	0
505	20230607	110900	78484845	4040	4040	4040	4040	0
506	20230607	110800	78484845	4040	4040	4040	4040	0
507	20230607	110700	78484845	4040	4040	4040	4040	0
508	20230607	110600	78484845	4040	4040	4040	4040	1
509	20230607	110500	78480805	4030	4030	4030	4030	6
510	20230607	110400	78456625	4030	4030	4030	4030	0
511	20230607	110300	78456625	4030	4030	4030	4030	0
512	20230607	110200	78456625	4030	4030	4030	4030	0
513	20230607	110100	78456625	4030	4030	4030	4030	0
514	20230607	110000	78456625	4030	4030	4030	4030	0
515	20230607	105900	78456625	4030	4030	4030	4030	0
516	20230607	105800	78456625	4030	4030	4030	4030	300
517	20230607	105700	77247625	4040	4030	4040	4030	2
518	20230607	105600	77239555	4040	4040	4040	4040	0
519	20230607	105500	77239555	4040	4040	4040	4040	1
520	20230607	105400	77235515	4030	4030	4030	4030	0
521	20230607	105300	77235515	4030	4030	4030	4030	0
522	20230607	105200	77235515	4030	4030	4030	4030	0
523	20230607	105100	77235515	4030	4030	4030	4030	10
524	20230607	105000	77195215	4040	4040	4040	4040	1
525	20230607	104900	77191175	4040	4040	4040	4040	1
526	20230607	104800	77187135	4045	4045	4045	4045	0
527	20230607	104700	77187135	4045	4045	4045	4045	0
528	20230607	104600	77187135	4045	4045	4045	4045	0
529	20230607	104500	77187135	4045	4045	4045	4045	48
530	20230607	104400	76992975	4045	4040	4045	4040	49
531	20230607	104300	76794955	4040	4040	4040	4040	63
532	20230607	104200	76540435	4040	4040	4040	4040	6
533	20230607	104100	76516195	4025	4025	4025	4025	14
534	20230607	104000	76459845	4045	4045	4045	4045	1
535	20230607	103900	76455800	4020	4020	4020	4020	100
536	20230607	103800	76053800	4020	4020	4020	4020	272
537	20230607	103700	74960360	4045	4045	4045	4025	2022
538	20230607	103600	66797730	4045	4045	4045	4045	0
539	20230607	103500	66797730	4045	4040	4045	4040	61
540	20230607	103400	66551285	4025	4030	4030	4025	1317
541	20230607	103300	61249175	4040	4040	4040	4040	0
542	20230607	103200	61249175	4040	4040	4040	4040	0
543	20230607	103100	61249175	4040	4040	4040	4040	3
544	20230607	103000	61237055	4035	4035	4035	4035	0
545	20230607	102900	61237055	4035	4030	4035	4030	231
546	20230607	102800	60304975	4035	4035	4035	4035	117
547	20230607	102700	59832880	4035	4035	4035	4035	613
548	20230607	102600	57359425	4035	4035	4035	4035	1
549	20230607	102500	57355390	4035	4035	4035	4035	303
550	20230607	102400	56132785	4040	4040	4040	4040	0
551	20230607	102300	56132785	4040	4040	4040	4040	0
552	20230607	102200	56132785	4040	4040	4040	4040	0
553	20230607	102100	56132785	4040	4040	4040	4040	0
554	20230607	102000	56132785	4040	4040	4040	4040	9
555	20230607	101900	56096425	4035	4040	4040	4035	64
556	20230607	101800	55837880	4040	4040	4040	4040	0
557	20230607	101700	55837880	4040	4040	4040	4040	0
558	20230607	101600	55837880	4040	4040	4040	4040	0
559	20230607	101500	55837880	4040	4040	4040	4040	0
560	20230607	101400	55837880	4040	4040	4040	4040	0
561	20230607	101300	55837880	4040	4040	4040	4035	179
562	20230607	101200	55115335	4035	4035	4035	4035	109
563	20230607	101100	54675520	4035	4035	4035	4035	542
564	20230607	101000	52488550	4040	4040	4040	4040	0
565	20230607	100900	52488550	4040	4040	4040	4040	1133
566	20230607	100800	47911230	4040	4040	4040	4040	30
567	20230607	100700	47790030	4045	4045	4045	4045	0
568	20230607	100600	47790030	4045	4045	4045	4045	0
569	20230607	100500	47790030	4045	4045	4045	4045	0
570	20230607	100400	47790030	4045	4045	4045	4045	123
571	20230607	100300	47292495	4045	4040	4045	4040	429
572	20230607	100200	45559320	4035	4040	4040	4035	141
573	20230607	100100	44990135	4040	4040	4040	4040	50
574	20230607	100000	44788135	4035	4035	4035	4035	6
575	20230607	095900	44763925	4025	4030	4030	4025	810
576	20230607	095800	41500675	4025	4025	4025	4025	0
577	20230607	095700	41500675	4025	4025	4025	4025	0
578	20230607	095600	41500675	4025	4025	4025	4025	0
579	20230607	095500	41500675	4025	4025	4025	4025	0
580	20230607	095400	41500675	4025	4035	4035	4025	165
581	20230607	095300	40835945	4040	4040	4040	4040	0
582	20230607	095200	40835945	4040	4045	4045	4040	46
583	20230607	095100	40649890	4045	4045	4045	4045	0
584	20230607	095000	40649890	4045	4045	4045	4040	808
585	20230607	094900	37385530	4040	4045	4045	4040	272
586	20230607	094800	36285415	4045	4040	4045	4040	203
587	20230607	094700	35465280	4045	4045	4045	4045	52
588	20230607	094600	35254940	4035	4035	4035	4035	5
589	20230607	094500	35234765	4045	4045	4045	4045	0
590	20230607	094400	35234765	4045	4045	4045	4045	0
591	20230607	094300	35234765	4045	4040	4045	4040	1001
592	20230607	094200	31190720	4045	4045	4045	4045	0
593	20230607	094100	31190720	4045	4045	4045	4045	0
594	20230607	094000	31190720	4045	4040	4045	4040	345
595	20230607	093900	29796905	4045	4045	4045	4045	20
596	20230607	093800	29716005	4050	4040	4050	4040	1634
597	20230607	093700	23114045	4050	4040	4050	4040	453
598	20230607	093600	21283865	4050	4045	4050	4040	89
599	20230607	093500	20923540	4040	4050	4050	4040	362
600	20230607	093400	19457960	4045	4045	4045	4045	0
601	20230607	093300	19457960	4045	4050	4050	4045	45
602	20230607	093200	19275930	4050	4050	4050	4050	2
603	20230607	093100	19267830	4050	4050	4050	4050	4
604	20230607	093000	19251630	4050	4040	4050	4040	9
605	20230607	092900	19215240	4050	4050	4050	4050	0
606	20230607	092800	19215240	4050	4050	4050	4050	20
607	20230607	092700	19134240	4050	4050	4050	4050	0
608	20230607	092600	19134240	4050	4050	4050	4050	3
609	20230607	092500	19122090	4040	4040	4040	4040	24
610	20230607	092400	19025130	4050	4040	4050	4040	1309
611	20230607	092300	13736740	4050	4050	4050	4050	74
612	20230607	092200	13437040	4050	4050	4050	4050	0
613	20230607	092100	13437040	4050	4050	4050	4050	0
614	20230607	092000	13437040	4050	4050	4050	4050	0
615	20230607	091900	13437040	4050	4050	4050	4050	0
616	20230607	091800	13437040	4050	4050	4050	4050	0
617	20230607	091700	13437040	4050	4050	4050	4050	0
618	20230607	091600	13437040	4050	4050	4050	4050	3
619	20230607	091500	13424890	4040	4040	4045	4040	205
620	20230607	091400	12596565	4050	4050	4050	4050	25
621	20230607	091300	12495315	4055	4050	4055	4050	700
622	20230607	091200	9659135	4050	4050	4050	4050	0
623	20230607	091100	9659135	4050	4050	4050	4050	0
624	20230607	091000	9659135	4050	4050	4050	4050	6
625	20230607	090900	9634835	4040	4040	4040	4040	100
626	20230607	090800	9230835	4055	4050	4055	4050	23
627	20230607	090700	9137610	4040	4040	4040	4040	20
628	20230607	090600	9056810	4055	4055	4055	4055	0
629	20230607	090500	9056810	4055	4050	4055	4050	126
630	20230607	090400	8546505	4050	4050	4050	4050	117
631	20230607	090300	8072655	4050	4040	4050	4040	296
632	20230607	090200	6876785	4040	4040	4040	4040	0
633	20230607	090100	6876785	4040	4040	4040	4025	174
634	20230607	090000	6176270	4025	4050	4050	4025	1527