KissMeData/114450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210200	220515035	4065	4065	4065	4065	6742
3	20230605	210100	220515035	4065	4065	4065	4065	0
4	20230605	210000	220515035	4065	4065	4065	4065	0
5	20230605	205900	220515035	4065	4065	4065	4065	0
6	20230605	205800	220515035	4065	4065	4065	4065	0
7	20230605	205700	220515035	4065	4065	4065	4065	0
8	20230605	205600	220515035	4065	4065	4065	4065	0
9	20230605	205500	220515035	4065	4065	4065	4065	0
10	20230605	205400	220515035	4065	4065	4065	4065	0
11	20230605	205300	220515035	4065	4065	4065	4065	0
12	20230605	205200	220515035	4065	4065	4065	4065	0
13	20230605	205100	220515035	4065	4065	4065	4065	0
14	20230605	205000	220515035	4065	4065	4065	4065	0
15	20230605	204900	220515035	4065	4065	4065	4065	0
16	20230605	204800	220515035	4065	4065	4065	4065	0
17	20230605	204700	220515035	4065	4065	4065	4065	0
18	20230605	204600	220515035	4065	4065	4065	4065	0
19	20230605	204500	220515035	4065	4065	4065	4065	0
20	20230605	204400	220515035	4065	4065	4065	4065	0
21	20230605	204300	220515035	4065	4065	4065	4065	0
22	20230605	204200	220515035	4065	4065	4065	4065	0
23	20230605	204100	220515035	4065	4065	4065	4065	0
24	20230605	204000	220515035	4065	4065	4065	4065	0
25	20230605	203900	220515035	4065	4065	4065	4065	0
26	20230605	203800	220515035	4065	4065	4065	4065	0
27	20230605	203700	220515035	4065	4065	4065	4065	0
28	20230605	203600	220515035	4065	4065	4065	4065	0
29	20230605	203500	220515035	4065	4065	4065	4065	0
30	20230605	203400	220515035	4065	4065	4065	4065	0
31	20230605	203300	220515035	4065	4065	4065	4065	0
32	20230605	203200	220515035	4065	4065	4065	4065	6742
33	20230605	203100	220515035	4065	4065	4065	4065	0
34	20230605	203000	220515035	4065	4065	4065	4065	0
35	20230605	202900	220515035	4065	4065	4065	4065	0
36	20230605	202800	220515035	4065	4065	4065	4065	0
37	20230605	202700	220515035	4065	4065	4065	4065	0
38	20230605	202600	220515035	4065	4065	4065	4065	0
39	20230605	202500	220515035	4065	4065	4065	4065	0
40	20230605	202400	220515035	4065	4065	4065	4065	0
41	20230605	202300	220515035	4065	4065	4065	4065	0
42	20230605	202200	220515035	4065	4065	4065	4065	0
43	20230605	202100	220515035	4065	4065	4065	4065	0
44	20230605	202000	220515035	4065	4065	4065	4065	0
45	20230605	201900	220515035	4065	4065	4065	4065	0
46	20230605	201800	220515035	4065	4065	4065	4065	0
47	20230605	201700	220515035	4065	4065	4065	4065	0
48	20230605	201600	220515035	4065	4065	4065	4065	0
49	20230605	201500	220515035	4065	4065	4065	4065	0
50	20230605	201400	220515035	4065	4065	4065	4065	0
51	20230605	201300	220515035	4065	4065	4065	4065	0
52	20230605	201200	220515035	4065	4065	4065	4065	0
53	20230605	201100	220515035	4065	4065	4065	4065	0
54	20230605	201000	220515035	4065	4065	4065	4065	0
55	20230605	200900	220515035	4065	4065	4065	4065	0
56	20230605	200800	220515035	4065	4065	4065	4065	0
57	20230605	200700	220515035	4065	4065	4065	4065	0
58	20230605	200600	220515035	4065	4065	4065	4065	0
59	20230605	200500	220515035	4065	4065	4065	4065	0
60	20230605	200400	220515035	4065	4065	4065	4065	0
61	20230605	200300	220515035	4065	4065	4065	4065	0
62	20230605	200200	220515035	4065	4065	4065	4065	6742
63	20230605	200100	220515035	4065	4065	4065	4065	0
64	20230605	200000	220515035	4065	4065	4065	4065	0
65	20230605	195900	220515035	4065	4065	4065	4065	0
66	20230605	195800	220515035	4065	4065	4065	4065	0
67	20230605	195700	220515035	4065	4065	4065	4065	0
68	20230605	195600	220515035	4065	4065	4065	4065	0
69	20230605	195500	220515035	4065	4065	4065	4065	0
70	20230605	195400	220515035	4065	4065	4065	4065	0
71	20230605	195300	220515035	4065	4065	4065	4065	0
72	20230605	195200	220515035	4065	4065	4065	4065	0
73	20230605	195100	220515035	4065	4065	4065	4065	0
74	20230605	195000	220515035	4065	4065	4065	4065	0
75	20230605	194900	220515035	4065	4065	4065	4065	0
76	20230605	194800	220515035	4065	4065	4065	4065	0
77	20230605	194700	220515035	4065	4065	4065	4065	0
78	20230605	194600	220515035	4065	4065	4065	4065	0
79	20230605	194500	220515035	4065	4065	4065	4065	0
80	20230605	194400	220515035	4065	4065	4065	4065	0
81	20230605	194300	220515035	4065	4065	4065	4065	0
82	20230605	194200	220515035	4065	4065	4065	4065	0
83	20230605	194100	220515035	4065	4065	4065	4065	0
84	20230605	194000	220515035	4065	4065	4065	4065	0
85	20230605	193900	220515035	4065	4065	4065	4065	0
86	20230605	193800	220515035	4065	4065	4065	4065	0
87	20230605	193700	220515035	4065	4065	4065	4065	0
88	20230605	193600	220515035	4065	4065	4065	4065	0
89	20230605	193500	220515035	4065	4065	4065	4065	0
90	20230605	193400	220515035	4065	4065	4065	4065	0
91	20230605	193300	220515035	4065	4065	4065	4065	0
92	20230605	193200	220515035	4065	4065	4065	4065	6742
93	20230605	193100	220515035	4065	4065	4065	4065	0
94	20230605	193000	220515035	4065	4065	4065	4065	0
95	20230605	192900	220515035	4065	4065	4065	4065	0
96	20230605	192800	220515035	4065	4065	4065	4065	0
97	20230605	192700	220515035	4065	4065	4065	4065	0
98	20230605	192600	220515035	4065	4065	4065	4065	0
99	20230605	192500	220515035	4065	4065	4065	4065	0
100	20230605	192400	220515035	4065	4065	4065	4065	0
101	20230605	192300	220515035	4065	4065	4065	4065	0
102	20230605	192200	220515035	4065	4065	4065	4065	0
103	20230605	192100	220515035	4065	4065	4065	4065	0
104	20230605	192000	220515035	4065	4065	4065	4065	0
105	20230605	191900	220515035	4065	4065	4065	4065	0
106	20230605	191800	220515035	4065	4065	4065	4065	0
107	20230605	191700	220515035	4065	4065	4065	4065	0
108	20230605	191600	220515035	4065	4065	4065	4065	0
109	20230605	191500	220515035	4065	4065	4065	4065	0
110	20230605	191400	220515035	4065	4065	4065	4065	0
111	20230605	191300	220515035	4065	4065	4065	4065	0
112	20230605	191200	220515035	4065	4065	4065	4065	0
113	20230605	191100	220515035	4065	4065	4065	4065	0
114	20230605	191000	220515035	4065	4065	4065	4065	0
115	20230605	190900	220515035	4065	4065	4065	4065	0
116	20230605	190800	220515035	4065	4065	4065	4065	0
117	20230605	190700	220515035	4065	4065	4065	4065	0
118	20230605	190600	220515035	4065	4065	4065	4065	0
119	20230605	190500	220515035	4065	4065	4065	4065	0
120	20230605	190400	220515035	4065	4065	4065	4065	0
121	20230605	190300	220515035	4065	4065	4065	4065	0
122	20230605	190200	220515035	4065	4065	4065	4065	6742
123	20230605	190100	220515035	4065	4065	4065	4065	0
124	20230605	190000	220515035	4065	4065	4065	4065	0
125	20230605	185900	220515035	4065	4065	4065	4065	0
126	20230605	185800	220515035	4065	4065	4065	4065	0
127	20230605	185700	220515035	4065	4065	4065	4065	0
128	20230605	185600	220515035	4065	4065	4065	4065	0
129	20230605	185500	220515035	4065	4065	4065	4065	0
130	20230605	185400	220515035	4065	4065	4065	4065	0
131	20230605	185300	220515035	4065	4065	4065	4065	0
132	20230605	185200	220515035	4065	4065	4065	4065	0
133	20230605	185100	220515035	4065	4065	4065	4065	0
134	20230605	185000	220515035	4065	4065	4065	4065	0
135	20230605	184900	220515035	4065	4065	4065	4065	0
136	20230605	184800	220515035	4065	4065	4065	4065	0
137	20230605	184700	220515035	4065	4065	4065	4065	0
138	20230605	184600	220515035	4065	4065	4065	4065	0
139	20230605	184500	220515035	4065	4065	4065	4065	0
140	20230605	184400	220515035	4065	4065	4065	4065	0
141	20230605	184300	220515035	4065	4065	4065	4065	0
142	20230605	184200	220515035	4065	4065	4065	4065	0
143	20230605	184100	220515035	4065	4065	4065	4065	0
144	20230605	184000	220515035	4065	4065	4065	4065	0
145	20230605	183900	220515035	4065	4065	4065	4065	0
146	20230605	183800	220515035	4065	4065	4065	4065	0
147	20230605	183700	220515035	4065	4065	4065	4065	0
148	20230605	183600	220515035	4065	4065	4065	4065	0
149	20230605	183500	220515035	4065	4065	4065	4065	0
150	20230605	183400	220515035	4065	4065	4065	4065	0
151	20230605	183300	220515035	4065	4065	4065	4065	0
152	20230605	183200	220515035	4065	4065	4065	4065	6742
153	20230605	183100	220515035	4065	4065	4065	4065	0
154	20230605	183000	220515035	4065	4065	4065	4065	0
155	20230605	182900	220515035	4065	4065	4065	4065	0
156	20230605	182800	220515035	4065	4065	4065	4065	0
157	20230605	182700	220515035	4065	4065	4065	4065	0
158	20230605	182600	220515035	4065	4065	4065	4065	0
159	20230605	182500	220515035	4065	4065	4065	4065	0
160	20230605	182400	220515035	4065	4065	4065	4065	0
161	20230605	182300	220515035	4065	4065	4065	4065	0
162	20230605	182200	220515035	4065	4065	4065	4065	0
163	20230605	182100	220515035	4065	4065	4065	4065	0
164	20230605	182000	220515035	4065	4065	4065	4065	0
165	20230605	181900	220515035	4065	4065	4065	4065	0
166	20230605	181800	220515035	4065	4065	4065	4065	0
167	20230605	181700	220515035	4065	4065	4065	4065	0
168	20230605	181600	220515035	4065	4065	4065	4065	0
169	20230605	181500	220515035	4065	4065	4065	4065	0
170	20230605	181400	220515035	4065	4065	4065	4065	0
171	20230605	181300	220515035	4065	4065	4065	4065	0
172	20230605	181200	220515035	4065	4065	4065	4065	0
173	20230605	181100	220515035	4065	4065	4065	4065	0
174	20230605	181000	220515035	4065	4065	4065	4065	0
175	20230605	180900	220515035	4065	4065	4065	4065	0
176	20230605	180800	220515035	4065	4065	4065	4065	0
177	20230605	180700	220515035	4065	4065	4065	4065	0
178	20230605	180600	220515035	4065	4065	4065	4065	0
179	20230605	180500	220515035	4065	4065	4065	4065	0
180	20230605	180400	220515035	4065	4065	4065	4065	0
181	20230605	180300	220515035	4065	4065	4065	4065	0
182	20230605	180200	220515035	4065	4065	4065	4065	6742
183	20230605	180100	220515035	4065	4065	4065	4065	0
184	20230605	180000	220515035	4065	4065	4065	4065	0
185	20230605	175900	220515035	4065	4065	4065	4065	0
186	20230605	175800	220515035	4065	4065	4065	4065	0
187	20230605	175700	220515035	4065	4065	4065	4065	0
188	20230605	175600	220515035	4065	4065	4065	4065	0
189	20230605	175500	220515035	4065	4065	4065	4065	0
190	20230605	175400	220515035	4065	4065	4065	4065	0
191	20230605	175300	220515035	4065	4065	4065	4065	0
192	20230605	175200	220515035	4065	4065	4065	4065	0
193	20230605	175100	220515035	4065	4065	4065	4065	0
194	20230605	175000	220515035	4065	4065	4065	4065	0
195	20230605	174900	220515035	4065	4065	4065	4065	0
196	20230605	174800	220515035	4065	4065	4065	4065	0
197	20230605	174700	220515035	4065	4065	4065	4065	0
198	20230605	174600	220515035	4065	4065	4065	4065	0
199	20230605	174500	220515035	4065	4065	4065	4065	0
200	20230605	174400	220515035	4065	4065	4065	4065	0
201	20230605	174300	220515035	4065	4065	4065	4065	0
202	20230605	174200	220515035	4065	4065	4065	4065	0
203	20230605	174100	220515035	4065	4065	4065	4065	0
204	20230605	174000	220515035	4065	4065	4065	4065	0
205	20230605	173900	220515035	4065	4065	4065	4065	0
206	20230605	173800	220515035	4065	4065	4065	4065	0
207	20230605	173700	220515035	4065	4065	4065	4065	0
208	20230605	173600	220515035	4065	4065	4065	4065	0
209	20230605	173500	220515035	4065	4065	4065	4065	0
210	20230605	173400	220515035	4065	4065	4065	4065	0
211	20230605	173300	220515035	4065	4065	4065	4065	0
212	20230605	173200	220515035	4065	4065	4065	4065	6742
213	20230605	173100	220515035	4065	4065	4065	4065	0
214	20230605	173000	220515035	4065	4065	4065	4065	0
215	20230605	172900	220515035	4065	4065	4065	4065	0
216	20230605	172800	220515035	4065	4065	4065	4065	0
217	20230605	172700	220515035	4065	4065	4065	4065	0
218	20230605	172600	220515035	4065	4065	4065	4065	0
219	20230605	172500	220515035	4065	4065	4065	4065	0
220	20230605	172400	220515035	4065	4065	4065	4065	0
221	20230605	172300	220515035	4065	4065	4065	4065	0
222	20230605	172200	220515035	4065	4065	4065	4065	0
223	20230605	172100	220515035	4065	4065	4065	4065	0
224	20230605	172000	220515035	4065	4065	4065	4065	0
225	20230605	171900	220515035	4065	4065	4065	4065	0
226	20230605	171800	220515035	4065	4065	4065	4065	0
227	20230605	171700	220515035	4065	4065	4065	4065	0
228	20230605	171600	220515035	4065	4065	4065	4065	0
229	20230605	171500	220515035	4065	4065	4065	4065	0
230	20230605	171400	220515035	4065	4065	4065	4065	0
231	20230605	171300	220515035	4065	4065	4065	4065	0
232	20230605	171200	220515035	4065	4065	4065	4065	0
233	20230605	171100	220515035	4065	4065	4065	4065	0
234	20230605	171000	220515035	4065	4065	4065	4065	0
235	20230605	170900	220515035	4065	4065	4065	4065	0
236	20230605	170800	220515035	4065	4065	4065	4065	0
237	20230605	170700	220515035	4065	4065	4065	4065	0
238	20230605	170600	220515035	4065	4065	4065	4065	0
239	20230605	170500	220515035	4065	4065	4065	4065	0
240	20230605	170400	220515035	4065	4065	4065	4065	0
241	20230605	170300	220515035	4065	4065	4065	4065	0
242	20230605	170200	220515035	4065	4065	4065	4065	6742
243	20230605	170100	220515035	4065	4065	4065	4065	0
244	20230605	170000	220515035	4065	4065	4065	4065	0
245	20230605	165900	220515035	4065	4065	4065	4065	0
246	20230605	165800	220515035	4065	4065	4065	4065	0
247	20230605	165700	220515035	4065	4065	4065	4065	0
248	20230605	165600	220515035	4065	4065	4065	4065	0
249	20230605	165500	220515035	4065	4065	4065	4065	0
250	20230605	165400	220515035	4065	4065	4065	4065	0
251	20230605	165300	220515035	4065	4065	4065	4065	0
252	20230605	165200	220515035	4065	4065	4065	4065	0
253	20230605	165100	220515035	4065	4065	4065	4065	0
254	20230605	165000	220515035	4065	4065	4065	4065	0
255	20230605	164900	220515035	4065	4065	4065	4065	0
256	20230605	164800	220515035	4065	4065	4065	4065	0
257	20230605	164700	220515035	4065	4065	4065	4065	0
258	20230605	164600	220515035	4065	4065	4065	4065	0
259	20230605	164500	220515035	4065	4065	4065	4065	0
260	20230605	164400	220515035	4065	4065	4065	4065	0
261	20230605	164300	220515035	4065	4065	4065	4065	0
262	20230605	164200	220515035	4065	4065	4065	4065	0
263	20230605	164100	220515035	4065	4065	4065	4065	0
264	20230605	164000	220515035	4065	4065	4065	4065	0
265	20230605	163900	220515035	4065	4065	4065	4065	0
266	20230605	163800	220515035	4065	4065	4065	4065	0
267	20230605	163700	220515035	4065	4065	4065	4065	0
268	20230605	163600	220515035	4065	4065	4065	4065	0
269	20230605	163500	220515035	4065	4065	4065	4065	0
270	20230605	163400	220515035	4065	4065	4065	4065	0
271	20230605	163300	220515035	4065	4065	4065	4065	0
272	20230605	163200	220515035	4065	4065	4065	4065	6742
273	20230605	163100	220515035	4065	4065	4065	4065	0
274	20230605	163000	220515035	4065	4065	4065	4065	0
275	20230605	162900	220515035	4065	4065	4065	4065	0
276	20230605	162800	220515035	4065	4065	4065	4065	0
277	20230605	162700	220515035	4065	4065	4065	4065	0
278	20230605	162600	220515035	4065	4065	4065	4065	0
279	20230605	162500	220515035	4065	4065	4065	4065	0
280	20230605	162400	220515035	4065	4065	4065	4065	0
281	20230605	162300	220515035	4065	4065	4065	4065	0
282	20230605	162200	220515035	4065	4065	4065	4065	0
283	20230605	162100	220515035	4065	4065	4065	4065	0
284	20230605	162000	220515035	4065	4065	4065	4065	0
285	20230605	161900	220515035	4065	4065	4065	4065	0
286	20230605	161800	220515035	4065	4065	4065	4065	0
287	20230605	161700	220515035	4065	4065	4065	4065	0
288	20230605	161600	220515035	4065	4065	4065	4065	0
289	20230605	161500	220515035	4065	4065	4065	4065	0
290	20230605	161400	220515035	4065	4065	4065	4065	0
291	20230605	161300	220515035	4065	4065	4065	4065	0
292	20230605	161200	220515035	4065	4065	4065	4065	0
293	20230605	161100	220515035	4065	4065	4065	4065	0
294	20230605	161000	220515035	4065	4065	4065	4065	0
295	20230605	160900	220515035	4065	4065	4065	4065	0
296	20230605	160800	220515035	4065	4065	4065	4065	0
297	20230605	160700	220515035	4065	4065	4065	4065	0
298	20230605	160600	220515035	4065	4065	4065	4065	0
299	20230605	160500	220515035	4065	4065	4065	4065	0
300	20230605	160400	220515035	4065	4065	4065	4065	0
301	20230605	160300	220515035	4065	4065	4065	4065	0
302	20230605	160200	220515035	4065	4065	4065	4065	6742
303	20230605	160100	220515035	4065	4065	4065	4065	0
304	20230605	160000	220515035	4065	4065	4065	4065	0
305	20230605	155900	220515035	4065	4065	4065	4065	0
306	20230605	155800	220515035	4065	4065	4065	4065	0
307	20230605	155700	220515035	4065	4065	4065	4065	0
308	20230605	155600	220515035	4065	4065	4065	4065	0
309	20230605	155500	220515035	4065	4065	4065	4065	0
310	20230605	155400	220515035	4065	4065	4065	4065	0
311	20230605	155300	220515035	4065	4065	4065	4065	0
312	20230605	155200	220515035	4065	4065	4065	4065	0
313	20230605	155100	220515035	4065	4065	4065	4065	0
314	20230605	155000	220515035	4065	4065	4065	4065	0
315	20230605	154900	220515035	4065	4065	4065	4065	0
316	20230605	154800	220515035	4065	4065	4065	4065	0
317	20230605	154700	220515035	4065	4065	4065	4065	0
318	20230605	154600	220515035	4065	4065	4065	4065	0
319	20230605	154500	220515035	4065	4065	4065	4065	0
320	20230605	154400	220515035	4065	4065	4065	4065	0
321	20230605	154300	220515035	4065	4065	4065	4065	0
322	20230605	154200	220515035	4065	4065	4065	4065	0
323	20230605	154100	220515035	4065	4065	4065	4065	0
324	20230605	154000	220515035	4065	4065	4065	4065	0
325	20230605	153900	220515035	4065	4065	4065	4065	0
326	20230605	153800	220515035	4065	4065	4065	4065	0
327	20230605	153700	220515035	4065	4065	4065	4065	0
328	20230605	153600	220515035	4065	4065	4065	4065	0
329	20230605	153500	220515035	4065	4065	4065	4065	0
330	20230605	153400	220515035	4065	4065	4065	4065	0
331	20230605	153300	220515035	4065	4065	4065	4065	0
332	20230605	153200	220515035	4065	4065	4065	4065	6742
333	20230605	153100	220515035	4065	4065	4065	4065	0
334	20230605	153000	220515035	4065	4065	4065	4065	6742
335	20230605	152900	193108805	4065	4065	4065	4065	0
336	20230605	152800	193108805	4065	4065	4065	4065	0
337	20230605	152700	193108805	4065	4065	4065	4065	0
338	20230605	152600	193108805	4065	4065	4065	4065	0
339	20230605	152500	193108805	4065	4065	4065	4065	0
340	20230605	152400	193108805	4065	4065	4065	4065	0
341	20230605	152300	193108805	4065	4065	4065	4065	0
342	20230605	152200	193108805	4065	4065	4065	4065	0
343	20230605	152100	193108805	4065	4065	4065	4065	0
344	20230605	152000	193108805	4065	4065	4065	4065	0
345	20230605	151900	193108805	4065	4070	4090	4065	1992
346	20230605	151800	184995510	4070	4070	4070	4070	4
347	20230605	151700	184979230	4080	4080	4080	4080	0
348	20230605	151600	184979230	4080	4080	4080	4080	0
349	20230605	151500	184979230	4080	4080	4080	4080	0
350	20230605	151400	184979230	4080	4075	4080	4075	2
351	20230605	151300	184971075	4065	4065	4065	4065	0
352	20230605	151200	184971075	4065	4065	4065	4065	0
353	20230605	151100	184971075	4065	4065	4065	4065	0
354	20230605	151000	184971075	4065	4065	4065	4065	651
355	20230605	150900	182324760	4060	4060	4060	4060	0
356	20230605	150800	182324760	4060	4060	4060	4060	479
357	20230605	150700	180380020	4065	4065	4065	4065	0
358	20230605	150600	180380020	4065	4060	4065	4060	589
359	20230605	150500	177988675	4060	4060	4060	4060	0
360	20230605	150400	177988675	4060	4060	4060	4060	0
361	20230605	150300	177988675	4060	4060	4060	4060	0
362	20230605	150200	177988675	4060	4055	4060	4055	5574
363	20230605	150100	155386100	4055	4055	4055	4055	2
364	20230605	150000	155377990	4060	4060	4060	4060	0
365	20230605	145900	155377990	4060	4060	4060	4060	0
366	20230605	145800	155377990	4060	4060	4060	4060	0
367	20230605	145700	155377990	4060	4060	4060	4060	0
368	20230605	145600	155377990	4060	4060	4060	4060	100
369	20230605	145500	154971990	4055	4060	4060	4055	1320
370	20230605	145400	149617890	4065	4065	4065	4065	8
371	20230605	145300	149585370	4065	4065	4065	4065	0
372	20230605	145200	149585370	4065	4065	4065	4065	0
373	20230605	145100	149585370	4065	4065	4065	4065	0
374	20230605	145000	149585370	4065	4065	4065	4065	0
375	20230605	144900	149585370	4065	4060	4065	4060	2
376	20230605	144800	149577245	4055	4055	4055	4055	0
377	20230605	144700	149577245	4055	4055	4055	4055	1
378	20230605	144600	149573190	4060	4060	4060	4060	0
379	20230605	144500	149573190	4060	4060	4060	4060	0
380	20230605	144400	149573190	4060	4060	4060	4060	0
381	20230605	144300	149573190	4060	4060	4060	4060	1
382	20230605	144200	149569130	4065	4065	4065	4065	1
383	20230605	144100	149565065	4060	4060	4060	4060	0
384	20230605	144000	149565065	4060	4060	4060	4060	50
385	20230605	143900	149362065	4055	4060	4060	4055	400
386	20230605	143800	147740060	4060	4060	4060	4060	520
387	20230605	143700	145628860	4060	4060	4060	4060	754
388	20230605	143600	142567620	4060	4060	4060	4060	41
389	20230605	143500	142401160	4055	4055	4055	4055	0
390	20230605	143400	142401160	4055	4055	4055	4055	0
391	20230605	143300	142401160	4055	4055	4055	4055	400
392	20230605	143200	140779160	4060	4060	4060	4060	0
393	20230605	143100	140779160	4060	4060	4060	4060	0
394	20230605	143000	140779160	4060	4060	4060	4060	0
395	20230605	142900	140779160	4060	4060	4060	4060	1
396	20230605	142800	140775100	4055	4055	4055	4055	1
397	20230605	142700	140771045	4060	4060	4060	4060	0
398	20230605	142600	140771045	4060	4060	4060	4060	81
399	20230605	142500	140442185	4060	4060	4060	4060	0
400	20230605	142400	140442185	4060	4060	4060	4060	0
401	20230605	142300	140442185	4060	4060	4060	4060	794
402	20230605	142200	137218545	4060	4060	4060	4060	10
403	20230605	142100	137177945	4060	4060	4060	4060	0
404	20230605	142000	137177945	4060	4060	4060	4060	0
405	20230605	141900	137177945	4060	4060	4060	4060	0
406	20230605	141800	137177945	4060	4060	4060	4060	0
407	20230605	141700	137177945	4060	4055	4060	4055	117
408	20230605	141600	136703505	4055	4055	4055	4055	500
409	20230605	141500	134676005	4060	4060	4060	4060	0
410	20230605	141400	134676005	4060	4055	4060	4055	413
411	20230605	141300	133001285	4055	4055	4055	4055	1
412	20230605	141200	132997230	4050	4050	4050	4050	0
413	20230605	141100	132997230	4050	4050	4050	4050	0
414	20230605	141000	132997230	4050	4050	4050	4050	0
415	20230605	140900	132997230	4050	4050	4050	4050	0
416	20230605	140800	132997230	4050	4050	4050	4050	0
417	20230605	140700	132997230	4050	4050	4050	4050	12
418	20230605	140600	132948630	4050	4050	4050	4050	0
419	20230605	140500	132948630	4050	4050	4050	4050	0
420	20230605	140400	132948630	4050	4050	4050	4050	0
421	20230605	140300	132948630	4050	4050	4050	4050	0
422	20230605	140200	132948630	4050	4050	4050	4050	100
423	20230605	140100	132543630	4050	4050	4050	4050	0
424	20230605	140000	132543630	4050	4050	4050	4050	0
425	20230605	135900	132543630	4050	4050	4050	4050	0
426	20230605	135800	132543630	4050	4050	4050	4050	0
427	20230605	135700	132543630	4050	4050	4050	4050	0
428	20230605	135600	132543630	4050	4050	4050	4050	400
429	20230605	135500	130923630	4050	4050	4050	4050	1
430	20230605	135400	130919580	4050	4050	4050	4050	0
431	20230605	135300	130919580	4050	4050	4050	4050	207
432	20230605	135200	130081230	4050	4050	4050	4050	24
433	20230605	135100	129984030	4050	4050	4050	4050	9
434	20230605	135000	129947580	4050	4050	4050	4050	0
435	20230605	134900	129947580	4050	4050	4050	4050	0
436	20230605	134800	129947580	4050	4050	4050	4050	50
437	20230605	134700	129745080	4045	4045	4045	4045	0
438	20230605	134600	129745080	4045	4045	4045	4045	0
439	20230605	134500	129745080	4045	4045	4045	4045	0
440	20230605	134400	129745080	4045	4045	4045	4045	0
441	20230605	134300	129745080	4045	4045	4045	4045	0
442	20230605	134200	129745080	4045	4045	4045	4045	270
443	20230605	134100	128652930	4055	4055	4055	4055	0
444	20230605	134000	128652930	4055	4055	4055	4055	1
445	20230605	133900	128648875	4060	4060	4060	4060	0
446	20230605	133800	128648875	4060	4060	4060	4060	0
447	20230605	133700	128648875	4060	4060	4060	4060	0
448	20230605	133600	128648875	4060	4060	4060	4060	0
449	20230605	133500	128648875	4060	4060	4060	4060	0
450	20230605	133400	128648875	4060	4060	4060	4060	0
451	20230605	133300	128648875	4060	4060	4060	4060	0
452	20230605	133200	128648875	4060	4060	4060	4060	21
453	20230605	133100	128563615	4060	4060	4060	4060	0
454	20230605	133000	128563615	4060	4060	4060	4060	0
455	20230605	132900	128563615	4060	4060	4060	4060	2
456	20230605	132800	128555495	4060	4050	4060	4045	1001
457	20230605	132700	124505610	4050	4050	4050	4050	5
458	20230605	132600	124485360	4050	4050	4050	4050	40
459	20230605	132500	124323360	4050	4050	4050	4050	0
460	20230605	132400	124323360	4050	4050	4050	4050	0
461	20230605	132300	124323360	4050	4060	4060	4050	501
462	20230605	132200	122294200	4055	4055	4055	4055	1
463	20230605	132100	122290145	4060	4060	4060	4060	0
464	20230605	132000	122290145	4060	4060	4060	4060	0
465	20230605	131900	122290145	4060	4060	4060	4060	6052
466	20230605	131800	97719025	4070	4070	4070	4070	2
467	20230605	131700	97710885	4070	4070	4070	4070	0
468	20230605	131600	97710885	4070	4070	4070	4070	300
469	20230605	131500	96489885	4070	4070	4070	4070	0
470	20230605	131400	96489885	4070	4065	4070	4065	201
471	20230605	131300	95672040	4065	4065	4065	4065	0
472	20230605	131200	95672040	4065	4065	4065	4065	0
473	20230605	131100	95672040	4065	4060	4065	4060	381
474	20230605	131000	94125175	4065	4065	4065	4065	0
475	20230605	130900	94125175	4065	4065	4065	4065	0
476	20230605	130800	94125175	4065	4065	4065	4065	10
477	20230605	130700	94084525	4065	4065	4065	4065	2
478	20230605	130600	94076395	4065	4065	4065	4065	0
479	20230605	130500	94076395	4065	4065	4065	4060	404
480	20230605	130400	92435935	4060	4060	4060	4060	0
481	20230605	130300	92435935	4060	4060	4060	4060	0
482	20230605	130200	92435935	4060	4060	4060	4060	7
483	20230605	130100	92407515	4070	4070	4070	4070	87
484	20230605	130000	92053425	4060	4060	4060	4060	0
485	20230605	125900	92053425	4060	4065	4065	4060	740
486	20230605	125800	89045635	4070	4070	4070	4070	1
487	20230605	125700	89041565	4070	4070	4070	4070	50
488	20230605	125600	88838065	4065	4065	4065	4065	0
489	20230605	125500	88838065	4065	4065	4065	4065	0
490	20230605	125400	88838065	4065	4065	4065	4065	0
491	20230605	125300	88838065	4065	4070	4070	4065	358
492	20230605	125200	87382705	4070	4070	4070	4070	0
493	20230605	125100	87382705	4070	4070	4070	4070	0
494	20230605	125000	87382705	4070	4070	4070	4070	0
495	20230605	124900	87382705	4070	4070	4070	4070	1
496	20230605	124800	87378635	4065	4065	4065	4065	0
497	20230605	124700	87378635	4065	4065	4065	4065	48
498	20230605	124600	87183515	4070	4070	4070	4070	1
499	20230605	124500	87179445	4065	4065	4065	4065	0
500	20230605	124400	87179445	4065	4065	4065	4065	0
501	20230605	124300	87179445	4065	4065	4065	4065	0
502	20230605	124200	87179445	4065	4065	4065	4065	0
503	20230605	124100	87179445	4065	4065	4065	4065	0
504	20230605	124000	87179445	4065	4065	4065	4065	0
505	20230605	123900	87179445	4065	4065	4065	4065	11
506	20230605	123800	87134730	4065	4065	4065	4065	0
507	20230605	123700	87134730	4065	4065	4065	4065	780
508	20230605	123600	83964030	4065	4065	4065	4065	7
509	20230605	123500	83935575	4065	4065	4065	4065	30
510	20230605	123400	83813625	4065	4065	4065	4065	6
511	20230605	123300	83789235	4065	4060	4065	4060	107
512	20230605	123200	83354780	4060	4050	4060	4050	57
513	20230605	123100	83123430	4065	4065	4065	4065	0
514	20230605	123000	83123430	4065	4065	4065	4065	1
515	20230605	122900	83119365	4065	4065	4065	4065	0
516	20230605	122800	83119365	4065	4065	4065	4065	0
517	20230605	122700	83119365	4065	4065	4065	4065	0
518	20230605	122600	83119365	4065	4065	4065	4065	0
519	20230605	122500	83119365	4065	4065	4065	4065	1
520	20230605	122400	83115300	4065	4065	4065	4065	0
521	20230605	122300	83115300	4065	4065	4065	4065	0
522	20230605	122200	83115300	4065	4065	4065	4065	0
523	20230605	122100	83115300	4065	4065	4065	4065	1
524	20230605	122000	83111235	4060	4060	4060	4060	0
525	20230605	121900	83111235	4060	4060	4060	4060	55
526	20230605	121800	82887935	4065	4065	4065	4065	200
527	20230605	121700	82074935	4060	4055	4060	4055	599
528	20230605	121600	79643175	4060	4050	4060	4050	13
529	20230605	121500	79590425	4060	4060	4060	4060	0
530	20230605	121400	79590425	4060	4060	4060	4060	0
531	20230605	121300	79590425	4060	4060	4060	4060	1
532	20230605	121200	79586365	4060	4060	4060	4060	0
533	20230605	121100	79586365	4060	4060	4060	4060	0
534	20230605	121000	79586365	4060	4060	4060	4060	0
535	20230605	120900	79586365	4060	4060	4060	4060	0
536	20230605	120800	79586365	4060	4060	4060	4060	1
537	20230605	120700	79582305	4060	4060	4060	4060	0
538	20230605	120600	79582305	4060	4060	4060	4060	0
539	20230605	120500	79582305	4060	4060	4060	4060	10
540	20230605	120400	79541705	4060	4060	4060	4060	0
541	20230605	120300	79541705	4060	4060	4060	4060	2
542	20230605	120200	79533585	4060	4060	4060	4060	0
543	20230605	120100	79533585	4060	4060	4060	4060	0
544	20230605	120000	79533585	4060	4060	4060	4060	0
545	20230605	115900	79533585	4060	4060	4060	4060	0
546	20230605	115800	79533585	4060	4060	4060	4060	1
547	20230605	115700	79529525	4050	4050	4050	4050	0
548	20230605	115600	79529525	4050	4050	4050	4050	100
549	20230605	115500	79124525	4050	4050	4050	4050	1
550	20230605	115400	79120475	4045	4045	4045	4045	0
551	20230605	115300	79120475	4045	4045	4045	4045	0
552	20230605	115200	79120475	4045	4045	4045	4045	0
553	20230605	115100	79120475	4045	4045	4045	4045	0
554	20230605	115000	79120475	4045	4055	4055	4045	500
555	20230605	114900	77096575	4055	4055	4055	4055	0
556	20230605	114800	77096575	4055	4055	4055	4055	0
557	20230605	114700	77096575	4055	4055	4055	4055	0
558	20230605	114600	77096575	4055	4055	4055	4055	27
559	20230605	114500	76987090	4055	4055	4055	4055	10
560	20230605	114400	76946540	4055	4055	4055	4055	20
561	20230605	114300	76865440	4055	4055	4055	4055	0
562	20230605	114200	76865440	4055	4055	4055	4055	20
563	20230605	114100	76784340	4055	4055	4055	4055	18
564	20230605	114000	76711350	4055	4050	4055	4050	4
565	20230605	113900	76695135	4050	4050	4050	4050	1
566	20230605	113800	76691085	4060	4060	4060	4060	0
567	20230605	113700	76691085	4060	4060	4060	4060	3
568	20230605	113600	76678905	4060	4060	4060	4060	0
569	20230605	113500	76678905	4060	4060	4060	4060	0
570	20230605	113400	76678905	4060	4060	4060	4060	1
571	20230605	113300	76674845	4060	4060	4060	4060	0
572	20230605	113200	76674845	4060	4060	4060	4060	25
573	20230605	113100	76573345	4060	4060	4060	4060	0
574	20230605	113000	76573345	4060	4060	4060	4060	0
575	20230605	112900	76573345	4060	4060	4060	4060	0
576	20230605	112800	76573345	4060	4060	4060	4060	0
577	20230605	112700	76573345	4060	4060	4060	4060	0
578	20230605	112600	76573345	4060	4060	4060	4060	0
579	20230605	112500	76573345	4060	4060	4060	4060	0
580	20230605	112400	76573345	4060	4060	4060	4060	0
581	20230605	112300	76573345	4060	4060	4060	4060	2
582	20230605	112200	76565225	4060	4060	4060	4060	0
583	20230605	112100	76565225	4060	4060	4060	4060	0
584	20230605	112000	76565225	4060	4060	4060	4060	5
585	20230605	111900	76544925	4060	4060	4060	4060	0
586	20230605	111800	76544925	4060	4060	4060	4060	0
587	20230605	111700	76544925	4060	4060	4060	4060	0
588	20230605	111600	76544925	4060	4060	4060	4060	1
589	20230605	111500	76540865	4050	4050	4050	4050	0
590	20230605	111400	76540865	4050	4050	4050	4050	0
591	20230605	111300	76540865	4050	4050	4050	4050	0
592	20230605	111200	76540865	4050	4050	4050	4050	0
593	20230605	111100	76540865	4050	4055	4055	4050	41
594	20230605	111000	76374665	4050	4050	4050	4050	0
595	20230605	110900	76374665	4050	4050	4050	4050	0
596	20230605	110800	76374665	4050	4050	4050	4050	0
597	20230605	110700	76374665	4050	4050	4050	4050	400
598	20230605	110600	74754665	4050	4050	4050	4050	0
599	20230605	110500	74754665	4050	4050	4050	4050	0
600	20230605	110400	74754665	4050	4050	4050	4050	0
601	20230605	110300	74754665	4050	4050	4050	4050	0
602	20230605	110200	74754665	4050	4050	4050	4050	0
603	20230605	110100	74754665	4050	4050	4050	4050	0
604	20230605	110000	74754665	4050	4050	4050	4050	0
605	20230605	105900	74754665	4050	4050	4050	4050	1
606	20230605	105800	74750615	4045	4045	4045	4045	0
607	20230605	105700	74750615	4045	4045	4045	4045	0
608	20230605	105600	74750615	4045	4045	4045	4045	0
609	20230605	105500	74750615	4045	4045	4045	4045	0
610	20230605	105400	74750615	4045	4045	4045	4045	0
611	20230605	105300	74750615	4045	4045	4045	4045	0
612	20230605	105200	74750615	4045	4045	4045	4045	0
613	20230605	105100	74750615	4045	4045	4045	4045	0
614	20230605	105000	74750615	4045	4045	4045	4045	0
615	20230605	104900	74750615	4045	4050	4050	4045	900
616	20230605	104800	71107500	4050	4055	4055	4050	300
617	20230605	104700	69892380	4065	4065	4065	4065	0
618	20230605	104600	69892380	4065	4065	4065	4065	0
619	20230605	104500	69892380	4065	4065	4065	4065	0
620	20230605	104400	69892380	4065	4065	4065	4065	147
621	20230605	104300	69294825	4050	4050	4050	4050	1
622	20230605	104200	69290775	4050	4050	4050	4050	1
623	20230605	104100	69286725	4050	4050	4050	4050	0
624	20230605	104000	69286725	4050	4050	4050	4050	0
625	20230605	103900	69286725	4050	4050	4050	4050	0
626	20230605	103800	69286725	4050	4050	4050	4050	0
627	20230605	103700	69286725	4050	4050	4050	4050	0
628	20230605	103600	69286725	4050	4055	4055	4050	419
629	20230605	103500	67589770	4055	4055	4055	4055	50
630	20230605	103400	67387020	4050	4050	4050	4050	0
631	20230605	103300	67387020	4050	4050	4050	4050	0
632	20230605	103200	67387020	4050	4060	4060	4050	305
633	20230605	103100	66151685	4065	4065	4065	4065	49
634	20230605	103000	65952500	4065	4065	4065	4065	0
635	20230605	102900	65952500	4065	4065	4065	4065	5
636	20230605	102800	65932175	4065	4065	4065	4065	0
637	20230605	102700	65932175	4065	4065	4065	4065	0
638	20230605	102600	65932175	4065	4065	4065	4065	0
639	20230605	102500	65932175	4065	4065	4065	4065	0
640	20230605	102400	65932175	4065	4065	4065	4065	0
641	20230605	102300	65932175	4065	4065	4065	4065	30
642	20230605	102200	65810225	4065	4065	4065	4065	0
643	20230605	102100	65810225	4065	4065	4065	4065	0
644	20230605	102000	65810225	4065	4065	4065	4065	0
645	20230605	101900	65810225	4065	4065	4065	4065	0
646	20230605	101800	65810225	4065	4065	4065	4065	0
647	20230605	101700	65810225	4065	4065	4065	4065	0
648	20230605	101600	65810225	4065	4065	4065	4065	543
649	20230605	101500	63602930	4055	4055	4055	4055	0
650	20230605	101400	63602930	4055	4055	4055	4055	0
651	20230605	101300	63602930	4055	4055	4055	4055	0
652	20230605	101200	63602930	4055	4055	4055	4055	0
653	20230605	101100	63602930	4055	4055	4055	4055	0
654	20230605	101000	63602930	4055	4055	4055	4055	4
655	20230605	100900	63586710	4055	4055	4055	4055	0
656	20230605	100800	63586710	4055	4055	4055	4055	1
657	20230605	100700	63582655	4055	4055	4055	4055	1
658	20230605	100600	63578600	4050	4050	4050	4050	0
659	20230605	100500	63578600	4050	4050	4050	4050	0
660	20230605	100400	63578600	4050	4050	4050	4050	0
661	20230605	100300	63578600	4050	4050	4050	4050	0
662	20230605	100200	63578600	4050	4050	4050	4050	0
663	20230605	100100	63578600	4050	4050	4050	4050	0
664	20230605	100000	63578600	4050	4050	4050	4050	0
665	20230605	095900	63578600	4050	4050	4050	4050	28
666	20230605	095800	63465200	4050	4050	4050	4050	0
667	20230605	095700	63465200	4050	4050	4050	4050	150
668	20230605	095600	62857700	4050	4050	4050	4050	0
669	20230605	095500	62857700	4050	4050	4050	4050	0
670	20230605	095400	62857700	4050	4050	4050	4050	0
671	20230605	095300	62857700	4050	4050	4050	4050	0
672	20230605	095200	62857700	4050	4050	4050	4050	0
673	20230605	095100	62857700	4050	4050	4050	4050	50
674	20230605	095000	62655200	4050	4050	4050	4050	147
675	20230605	094900	62059850	4050	4050	4050	4050	50
676	20230605	094800	61857350	4070	4070	4070	4070	0
677	20230605	094700	61857350	4070	4070	4070	4070	0
678	20230605	094600	61857350	4070	4070	4070	4070	0
679	20230605	094500	61857350	4070	4070	4070	4070	0
680	20230605	094400	61857350	4070	4065	4070	4065	400
681	20230605	094300	60230350	4050	4065	4065	4050	98
682	20230605	094200	59832730	4065	4065	4065	4065	569
683	20230605	094100	57519745	4060	4060	4060	4060	469
684	20230605	094000	55615605	4065	4065	4065	4065	10
685	20230605	093900	55574955	4065	4050	4065	4050	194
686	20230605	093800	54789240	4045	4045	4045	4045	0
687	20230605	093700	54789240	4045	4050	4050	4045	252
688	20230605	093600	53769890	4050	4050	4050	4050	3
689	20230605	093500	53757740	4050	4050	4050	4050	0
690	20230605	093400	53757740	4050	4050	4050	4050	0
691	20230605	093300	53757740	4050	4050	4050	4050	1
692	20230605	093200	53753690	4045	4045	4045	4045	0
693	20230605	093100	53753690	4045	4045	4045	4045	0
694	20230605	093000	53753690	4045	4045	4045	4045	0
695	20230605	092900	53753690	4045	4045	4045	4045	0
696	20230605	092800	53753690	4045	4045	4045	4045	0
697	20230605	092700	53753690	4045	4045	4045	4045	0
698	20230605	092600	53753690	4045	4045	4045	4045	500
699	20230605	092500	51731190	4045	4045	4045	4045	6
700	20230605	092400	51706920	4020	4035	4035	4020	2478
701	20230605	092300	41737125	4035	4035	4035	4035	582
702	20230605	092200	39388755	4045	4045	4045	4040	909
703	20230605	092100	35712870	4050	4050	4050	4050	1364
704	20230605	092000	30188670	4065	4050	4065	4050	1717
705	20230605	091900	23230755	4055	4055	4055	4055	902
706	20230605	091800	19573145	4070	4055	4070	4055	590
707	20230605	091700	17180545	4055	4060	4060	4055	450
708	20230605	091600	15355270	4060	4060	4060	4060	800
709	20230605	091500	12107270	4065	4065	4070	4065	426
710	20230605	091400	10375480	4070	4070	4070	4070	0
711	20230605	091300	10375480	4070	4075	4075	4070	35
712	20230605	091200	10233005	4065	4065	4065	4065	0
713	20230605	091100	10233005	4065	4065	4065	4065	146
714	20230605	091000	9639515	4060	4060	4060	4060	659
715	20230605	090900	6963975	4060	4065	4090	4060	722
716	20230605	090800	4032335	4070	4070	4070	4070	201
717	20230605	090700	3214265	4095	4095	4095	4095	0
718	20230605	090600	3214265	4095	4095	4095	4095	0
719	20230605	090500	3214265	4095	4095	4095	4095	0
720	20230605	090400	3214265	4095	4075	4095	4070	23
721	20230605	090300	3120625	4075	4075	4075	4075	2
722	20230605	090200	3112475	4085	4085	4085	4085	3
723	20230605	090100	3100220	4090	4090	4090	4090	0
724	20230605	090000	3100220	4090	4090	4090	4090	758