KissMeData/123750/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	195900	446195805	4065	4065	4065	4065	217
3	20230620	195800	446195805	4065	4065	4065	4065	0
4	20230620	195700	446195805	4065	4065	4065	4065	0
5	20230620	195600	446195805	4065	4065	4065	4065	0
6	20230620	195500	446195805	4065	4065	4065	4065	0
7	20230620	195400	446195805	4065	4065	4065	4065	0
8	20230620	195300	446195805	4065	4065	4065	4065	0
9	20230620	195200	446195805	4065	4065	4065	4065	0
10	20230620	195100	446195805	4065	4065	4065	4065	0
11	20230620	195000	446195805	4065	4065	4065	4065	0
12	20230620	194900	446195805	4065	4065	4065	4065	0
13	20230620	194800	446195805	4065	4065	4065	4065	0
14	20230620	194700	446195805	4065	4065	4065	4065	0
15	20230620	194600	446195805	4065	4065	4065	4065	0
16	20230620	194500	446195805	4065	4065	4065	4065	0
17	20230620	194400	446195805	4065	4065	4065	4065	0
18	20230620	194300	446195805	4065	4065	4065	4065	0
19	20230620	194200	446195805	4065	4065	4065	4065	0
20	20230620	194100	446195805	4065	4065	4065	4065	0
21	20230620	194000	446195805	4065	4065	4065	4065	0
22	20230620	193900	446195805	4065	4065	4065	4065	0
23	20230620	193800	446195805	4065	4065	4065	4065	0
24	20230620	193700	446195805	4065	4065	4065	4065	0
25	20230620	193600	446195805	4065	4065	4065	4065	0
26	20230620	193500	446195805	4065	4065	4065	4065	0
27	20230620	193400	446195805	4065	4065	4065	4065	0
28	20230620	193300	446195805	4065	4065	4065	4065	0
29	20230620	193200	446195805	4065	4065	4065	4065	0
30	20230620	193100	446195805	4065	4065	4065	4065	0
31	20230620	193000	446195805	4065	4065	4065	4065	0
32	20230620	192900	446195805	4065	4065	4065	4065	217
33	20230620	192800	446195805	4065	4065	4065	4065	0
34	20230620	192700	446195805	4065	4065	4065	4065	0
35	20230620	192600	446195805	4065	4065	4065	4065	0
36	20230620	192500	446195805	4065	4065	4065	4065	0
37	20230620	192400	446195805	4065	4065	4065	4065	0
38	20230620	192300	446195805	4065	4065	4065	4065	0
39	20230620	192200	446195805	4065	4065	4065	4065	0
40	20230620	192100	446195805	4065	4065	4065	4065	0
41	20230620	192000	446195805	4065	4065	4065	4065	0
42	20230620	191900	446195805	4065	4065	4065	4065	0
43	20230620	191800	446195805	4065	4065	4065	4065	0
44	20230620	191700	446195805	4065	4065	4065	4065	0
45	20230620	191600	446195805	4065	4065	4065	4065	0
46	20230620	191500	446195805	4065	4065	4065	4065	0
47	20230620	191400	446195805	4065	4065	4065	4065	0
48	20230620	191300	446195805	4065	4065	4065	4065	0
49	20230620	191200	446195805	4065	4065	4065	4065	0
50	20230620	191100	446195805	4065	4065	4065	4065	0
51	20230620	191000	446195805	4065	4065	4065	4065	0
52	20230620	190900	446195805	4065	4065	4065	4065	0
53	20230620	190800	446195805	4065	4065	4065	4065	0
54	20230620	190700	446195805	4065	4065	4065	4065	0
55	20230620	190600	446195805	4065	4065	4065	4065	0
56	20230620	190500	446195805	4065	4065	4065	4065	0
57	20230620	190400	446195805	4065	4065	4065	4065	0
58	20230620	190300	446195805	4065	4065	4065	4065	0
59	20230620	190200	446195805	4065	4065	4065	4065	0
60	20230620	190100	446195805	4065	4065	4065	4065	0
61	20230620	190000	446195805	4065	4065	4065	4065	0
62	20230620	185900	446195805	4065	4065	4065	4065	217
63	20230620	185800	446195805	4065	4065	4065	4065	0
64	20230620	185700	446195805	4065	4065	4065	4065	0
65	20230620	185600	446195805	4065	4065	4065	4065	0
66	20230620	185500	446195805	4065	4065	4065	4065	0
67	20230620	185400	446195805	4065	4065	4065	4065	0
68	20230620	185300	446195805	4065	4065	4065	4065	0
69	20230620	185200	446195805	4065	4065	4065	4065	0
70	20230620	185100	446195805	4065	4065	4065	4065	0
71	20230620	185000	446195805	4065	4065	4065	4065	0
72	20230620	184900	446195805	4065	4065	4065	4065	0
73	20230620	184800	446195805	4065	4065	4065	4065	0
74	20230620	184700	446195805	4065	4065	4065	4065	0
75	20230620	184600	446195805	4065	4065	4065	4065	0
76	20230620	184500	446195805	4065	4065	4065	4065	0
77	20230620	184400	446195805	4065	4065	4065	4065	0
78	20230620	184300	446195805	4065	4065	4065	4065	0
79	20230620	184200	446195805	4065	4065	4065	4065	0
80	20230620	184100	446195805	4065	4065	4065	4065	0
81	20230620	184000	446195805	4065	4065	4065	4065	0
82	20230620	183900	446195805	4065	4065	4065	4065	0
83	20230620	183800	446195805	4065	4065	4065	4065	0
84	20230620	183700	446195805	4065	4065	4065	4065	0
85	20230620	183600	446195805	4065	4065	4065	4065	0
86	20230620	183500	446195805	4065	4065	4065	4065	0
87	20230620	183400	446195805	4065	4065	4065	4065	0
88	20230620	183300	446195805	4065	4065	4065	4065	0
89	20230620	183200	446195805	4065	4065	4065	4065	0
90	20230620	183100	446195805	4065	4065	4065	4065	0
91	20230620	183000	446195805	4065	4065	4065	4065	0
92	20230620	182900	446195805	4065	4065	4065	4065	217
93	20230620	182800	446195805	4065	4065	4065	4065	0
94	20230620	182700	446195805	4065	4065	4065	4065	0
95	20230620	182600	446195805	4065	4065	4065	4065	0
96	20230620	182500	446195805	4065	4065	4065	4065	0
97	20230620	182400	446195805	4065	4065	4065	4065	0
98	20230620	182300	446195805	4065	4065	4065	4065	0
99	20230620	182200	446195805	4065	4065	4065	4065	0
100	20230620	182100	446195805	4065	4065	4065	4065	0
101	20230620	182000	446195805	4065	4065	4065	4065	0
102	20230620	181900	446195805	4065	4065	4065	4065	0
103	20230620	181800	446195805	4065	4065	4065	4065	0
104	20230620	181700	446195805	4065	4065	4065	4065	0
105	20230620	181600	446195805	4065	4065	4065	4065	0
106	20230620	181500	446195805	4065	4065	4065	4065	0
107	20230620	181400	446195805	4065	4065	4065	4065	0
108	20230620	181300	446195805	4065	4065	4065	4065	0
109	20230620	181200	446195805	4065	4065	4065	4065	0
110	20230620	181100	446195805	4065	4065	4065	4065	0
111	20230620	181000	446195805	4065	4065	4065	4065	0
112	20230620	180900	446195805	4065	4065	4065	4065	0
113	20230620	180800	446195805	4065	4065	4065	4065	0
114	20230620	180700	446195805	4065	4065	4065	4065	0
115	20230620	180600	446195805	4065	4065	4065	4065	0
116	20230620	180500	446195805	4065	4065	4065	4065	0
117	20230620	180400	446195805	4065	4065	4065	4065	0
118	20230620	180300	446195805	4065	4065	4065	4065	0
119	20230620	180200	446195805	4065	4065	4065	4065	0
120	20230620	180100	446195805	4065	4065	4065	4065	0
121	20230620	180000	446195805	4065	4065	4065	4065	0
122	20230620	175900	446195805	4065	4065	4065	4065	217
123	20230620	175800	446195805	4065	4065	4065	4065	0
124	20230620	175700	446195805	4065	4065	4065	4065	0
125	20230620	175600	446195805	4065	4065	4065	4065	0
126	20230620	175500	446195805	4065	4065	4065	4065	0
127	20230620	175400	446195805	4065	4065	4065	4065	0
128	20230620	175300	446195805	4065	4065	4065	4065	0
129	20230620	175200	446195805	4065	4065	4065	4065	0
130	20230620	175100	446195805	4065	4065	4065	4065	0
131	20230620	175000	446195805	4065	4065	4065	4065	0
132	20230620	174900	446195805	4065	4065	4065	4065	0
133	20230620	174800	446195805	4065	4065	4065	4065	0
134	20230620	174700	446195805	4065	4065	4065	4065	0
135	20230620	174600	446195805	4065	4065	4065	4065	0
136	20230620	174500	446195805	4065	4065	4065	4065	0
137	20230620	174400	446195805	4065	4065	4065	4065	0
138	20230620	174300	446195805	4065	4065	4065	4065	0
139	20230620	174200	446195805	4065	4065	4065	4065	0
140	20230620	174100	446195805	4065	4065	4065	4065	0
141	20230620	174000	446195805	4065	4065	4065	4065	0
142	20230620	173900	446195805	4065	4065	4065	4065	0
143	20230620	173800	446195805	4065	4065	4065	4065	0
144	20230620	173700	446195805	4065	4065	4065	4065	0
145	20230620	173600	446195805	4065	4065	4065	4065	0
146	20230620	173500	446195805	4065	4065	4065	4065	0
147	20230620	173400	446195805	4065	4065	4065	4065	0
148	20230620	173300	446195805	4065	4065	4065	4065	0
149	20230620	173200	446195805	4065	4065	4065	4065	0
150	20230620	173100	446195805	4065	4065	4065	4065	0
151	20230620	173000	446195805	4065	4065	4065	4065	0
152	20230620	172900	446195805	4065	4065	4065	4065	217
153	20230620	172800	446195805	4065	4065	4065	4065	0
154	20230620	172700	446195805	4065	4065	4065	4065	0
155	20230620	172600	446195805	4065	4065	4065	4065	0
156	20230620	172500	446195805	4065	4065	4065	4065	0
157	20230620	172400	446195805	4065	4065	4065	4065	0
158	20230620	172300	446195805	4065	4065	4065	4065	0
159	20230620	172200	446195805	4065	4065	4065	4065	0
160	20230620	172100	446195805	4065	4065	4065	4065	0
161	20230620	172000	446195805	4065	4065	4065	4065	0
162	20230620	171900	446195805	4065	4065	4065	4065	0
163	20230620	171800	446195805	4065	4065	4065	4065	0
164	20230620	171700	446195805	4065	4065	4065	4065	0
165	20230620	171600	446195805	4065	4065	4065	4065	0
166	20230620	171500	446195805	4065	4065	4065	4065	0
167	20230620	171400	446195805	4065	4065	4065	4065	0
168	20230620	171300	446195805	4065	4065	4065	4065	0
169	20230620	171200	446195805	4065	4065	4065	4065	0
170	20230620	171100	446195805	4065	4065	4065	4065	0
171	20230620	171000	446195805	4065	4065	4065	4065	0
172	20230620	170900	446195805	4065	4065	4065	4065	0
173	20230620	170800	446195805	4065	4065	4065	4065	0
174	20230620	170700	446195805	4065	4065	4065	4065	0
175	20230620	170600	446195805	4065	4065	4065	4065	0
176	20230620	170500	446195805	4065	4065	4065	4065	0
177	20230620	170400	446195805	4065	4065	4065	4065	0
178	20230620	170300	446195805	4065	4065	4065	4065	0
179	20230620	170200	446195805	4065	4065	4065	4065	0
180	20230620	170100	446195805	4065	4065	4065	4065	0
181	20230620	170000	446195805	4065	4065	4065	4065	0
182	20230620	165900	446195805	4065	4065	4065	4065	217
183	20230620	165800	446195805	4065	4065	4065	4065	0
184	20230620	165700	446195805	4065	4065	4065	4065	0
185	20230620	165600	446195805	4065	4065	4065	4065	0
186	20230620	165500	446195805	4065	4065	4065	4065	0
187	20230620	165400	446195805	4065	4065	4065	4065	0
188	20230620	165300	446195805	4065	4065	4065	4065	0
189	20230620	165200	446195805	4065	4065	4065	4065	0
190	20230620	165100	446195805	4065	4065	4065	4065	0
191	20230620	165000	446195805	4065	4065	4065	4065	0
192	20230620	164900	446195805	4065	4065	4065	4065	0
193	20230620	164800	446195805	4065	4065	4065	4065	0
194	20230620	164700	446195805	4065	4065	4065	4065	0
195	20230620	164600	446195805	4065	4065	4065	4065	0
196	20230620	164500	446195805	4065	4065	4065	4065	0
197	20230620	164400	446195805	4065	4065	4065	4065	0
198	20230620	164300	446195805	4065	4065	4065	4065	0
199	20230620	164200	446195805	4065	4065	4065	4065	0
200	20230620	164100	446195805	4065	4065	4065	4065	0
201	20230620	164000	446195805	4065	4065	4065	4065	0
202	20230620	163900	446195805	4065	4065	4065	4065	0
203	20230620	163800	446195805	4065	4065	4065	4065	0
204	20230620	163700	446195805	4065	4065	4065	4065	0
205	20230620	163600	446195805	4065	4065	4065	4065	0
206	20230620	163500	446195805	4065	4065	4065	4065	0
207	20230620	163400	446195805	4065	4065	4065	4065	0
208	20230620	163300	446195805	4065	4065	4065	4065	0
209	20230620	163200	446195805	4065	4065	4065	4065	0
210	20230620	163100	446195805	4065	4065	4065	4065	0
211	20230620	163000	446195805	4065	4065	4065	4065	0
212	20230620	162900	446195805	4065	4065	4065	4065	217
213	20230620	162800	446195805	4065	4065	4065	4065	0
214	20230620	162700	446195805	4065	4065	4065	4065	0
215	20230620	162600	446195805	4065	4065	4065	4065	0
216	20230620	162500	446195805	4065	4065	4065	4065	0
217	20230620	162400	446195805	4065	4065	4065	4065	0
218	20230620	162300	446195805	4065	4065	4065	4065	0
219	20230620	162200	446195805	4065	4065	4065	4065	0
220	20230620	162100	446195805	4065	4065	4065	4065	0
221	20230620	162000	446195805	4065	4065	4065	4065	0
222	20230620	161900	446195805	4065	4065	4065	4065	0
223	20230620	161800	446195805	4065	4065	4065	4065	0
224	20230620	161700	446195805	4065	4065	4065	4065	0
225	20230620	161600	446195805	4065	4065	4065	4065	0
226	20230620	161500	446195805	4065	4065	4065	4065	0
227	20230620	161400	446195805	4065	4065	4065	4065	0
228	20230620	161300	446195805	4065	4065	4065	4065	0
229	20230620	161200	446195805	4065	4065	4065	4065	0
230	20230620	161100	446195805	4065	4065	4065	4065	0
231	20230620	161000	446195805	4065	4065	4065	4065	0
232	20230620	160900	446195805	4065	4065	4065	4065	0
233	20230620	160800	446195805	4065	4065	4065	4065	0
234	20230620	160700	446195805	4065	4065	4065	4065	0
235	20230620	160600	446195805	4065	4065	4065	4065	0
236	20230620	160500	446195805	4065	4065	4065	4065	0
237	20230620	160400	446195805	4065	4065	4065	4065	0
238	20230620	160300	446195805	4065	4065	4065	4065	0
239	20230620	160200	446195805	4065	4065	4065	4065	0
240	20230620	160100	446195805	4065	4065	4065	4065	0
241	20230620	160000	446195805	4065	4065	4065	4065	0
242	20230620	155900	446195805	4065	4065	4065	4065	217
243	20230620	155800	446195805	4065	4065	4065	4065	0
244	20230620	155700	446195805	4065	4065	4065	4065	0
245	20230620	155600	446195805	4065	4065	4065	4065	0
246	20230620	155500	446195805	4065	4065	4065	4065	0
247	20230620	155400	446195805	4065	4065	4065	4065	0
248	20230620	155300	446195805	4065	4065	4065	4065	0
249	20230620	155200	446195805	4065	4065	4065	4065	0
250	20230620	155100	446195805	4065	4065	4065	4065	0
251	20230620	155000	446195805	4065	4065	4065	4065	0
252	20230620	154900	446195805	4065	4065	4065	4065	0
253	20230620	154800	446195805	4065	4065	4065	4065	0
254	20230620	154700	446195805	4065	4065	4065	4065	0
255	20230620	154600	446195805	4065	4065	4065	4065	0
256	20230620	154500	446195805	4065	4065	4065	4065	0
257	20230620	154400	446195805	4065	4065	4065	4065	0
258	20230620	154300	446195805	4065	4065	4065	4065	0
259	20230620	154200	446195805	4065	4065	4065	4065	0
260	20230620	154100	446195805	4065	4065	4065	4065	0
261	20230620	154000	446195805	4065	4065	4065	4065	0
262	20230620	153900	446195805	4065	4065	4065	4065	0
263	20230620	153800	446195805	4065	4065	4065	4065	0
264	20230620	153700	446195805	4065	4065	4065	4065	0
265	20230620	153600	446195805	4065	4065	4065	4065	0
266	20230620	153500	446195805	4065	4065	4065	4065	0
267	20230620	153400	446195805	4065	4065	4065	4065	0
268	20230620	153300	446195805	4065	4065	4065	4065	0
269	20230620	153200	446195805	4065	4065	4065	4065	0
270	20230620	153100	446195805	4065	4065	4065	4065	0
271	20230620	153000	446195805	4065	4065	4065	4065	217
272	20230620	152900	445313700	4035	4035	4035	4035	0
273	20230620	152800	445313700	4035	4035	4035	4035	0
274	20230620	152700	445313700	4035	4035	4035	4035	0
275	20230620	152600	445313700	4035	4035	4035	4035	0
276	20230620	152500	445313700	4035	4035	4035	4035	0
277	20230620	152400	445313700	4035	4035	4035	4035	0
278	20230620	152300	445313700	4035	4035	4035	4035	0
279	20230620	152200	445313700	4035	4035	4035	4035	0
280	20230620	152100	445313700	4035	4035	4035	4035	0
281	20230620	152000	445313700	4035	4035	4035	4035	0
282	20230620	151900	445313700	4035	4035	4035	4035	1
283	20230620	151800	445309665	4035	4030	4035	4030	8
284	20230620	151700	445277400	4030	4040	4045	4030	254
285	20230620	151600	444252925	4040	4035	4040	4035	137
286	20230620	151500	443700100	4035	4035	4035	4035	141
287	20230620	151400	443131165	4055	4035	4055	4030	147
288	20230620	151300	442537980	4035	4040	4040	4035	415
289	20230620	151200	440861750	4040	4035	4055	4035	148
290	20230620	151100	440264160	4035	4035	4060	4035	936
291	20230620	151000	436467290	4035	4035	4035	4030	318
292	20230620	150900	435184545	4035	4065	4070	4035	166
293	20230620	150800	434513335	4040	4065	4070	4035	187
294	20230620	150700	433757245	4035	4040	4065	4035	167
295	20230620	150600	433082270	4040	4065	4070	4040	168
296	20230620	150500	432402780	4065	4065	4065	4035	178
297	20230620	150400	431683350	4035	4040	4065	4035	176
298	20230620	150300	430971480	4065	4050	4070	4035	396
299	20230620	150200	429370315	4070	4070	4070	4070	0
300	20230620	150100	429370315	4070	4070	4070	4050	133
301	20230620	150000	428831385	4070	4050	4070	4050	32
302	20230620	145900	428701585	4070	4050	4070	4050	19
303	20230620	145800	428624435	4070	4050	4070	4050	48
304	20230620	145700	428429385	4065	4065	4065	4065	0
305	20230620	145600	428429385	4065	4050	4065	4050	18
306	20230620	145500	428356335	4065	4070	4070	4050	65
307	20230620	145400	428092335	4050	4050	4050	4050	6
308	20230620	145300	428068035	4070	4060	4070	4050	369
309	20230620	145200	426569425	4070	4070	4070	4070	12
310	20230620	145100	426520585	4060	4070	4070	4060	33
311	20230620	145000	426386505	4060	4060	4060	4060	10
312	20230620	144900	426345905	4070	4060	4070	4060	15
313	20230620	144800	426284905	4070	4060	4070	4060	18
314	20230620	144700	426211725	4070	4070	4070	4060	35
315	20230620	144600	426069425	4060	4070	4070	4060	28
316	20230620	144500	425955545	4060	4070	4070	4060	311
317	20230620	144400	424689875	4060	4070	4070	4060	7
318	20230620	144300	424661445	4070	4070	4070	4060	64
319	20230620	144200	424401205	4070	4060	4070	4060	12
320	20230620	144100	424352385	4070	4060	4070	4060	153
321	20230620	144000	423731005	4070	4070	4070	4050	23
322	20230620	143900	423637455	4050	4070	4070	4050	41
323	20230620	143800	423471005	4050	4070	4070	4050	27
324	20230620	143700	423361255	4050	4050	4050	4050	2
325	20230620	143600	423353155	4050	4055	4070	4050	23
326	20230620	143500	423259890	4070	4070	4070	4050	23
327	20230620	143400	423166340	4050	4050	4070	4050	144
328	20230620	143300	422581280	4065	4050	4065	4050	16
329	20230620	143200	422516330	4070	4065	4070	4050	13
330	20230620	143100	422463470	4070	4050	4070	4050	23
331	20230620	143000	422370125	4070	4050	4070	4050	54
332	20230620	142900	422150970	4050	4050	4050	4050	2
333	20230620	142800	422142870	4050	4050	4050	4050	5
334	20230620	142700	422122620	4050	4055	4055	4050	14
335	20230620	142600	422065895	4055	4055	4070	4055	112
336	20230620	142500	421611450	4050	4030	4055	4030	20
337	20230620	142400	421530515	4055	4030	4055	4030	12
338	20230620	142300	421481905	4055	4030	4055	4030	16
339	20230620	142200	421417175	4055	4030	4055	4030	74
340	20230620	142100	421117935	4030	4030	4050	4030	18
341	20230620	142000	421045195	4030	4030	4030	4030	6
342	20230620	141900	421021015	4030	4030	4030	4030	3
343	20230620	141800	421008925	4050	4030	4050	4030	41
344	20230620	141700	420843295	4030	4030	4030	4030	9
345	20230620	141600	420807025	4050	4030	4050	4030	28
346	20230620	141500	420693765	4050	4030	4050	4030	16
347	20230620	141400	420629085	4050	4030	4050	4030	13
348	20230620	141300	420576495	4050	4035	4050	4030	54
349	20230620	141200	420358320	4040	4040	4040	4040	2
350	20230620	141100	420350240	4050	4045	4050	4035	38
351	20230620	141000	420196590	4050	4030	4050	4030	17
352	20230620	140900	420127860	4050	4050	4050	4030	30
353	20230620	140800	420006720	4050	4040	4050	4025	1550
354	20230620	140700	413744695	4030	4030	4030	4030	1000
355	20230620	140600	409714695	4030	4040	4040	4030	209
356	20230620	140500	408870415	4040	4030	4040	4030	30
357	20230620	140400	408749415	4030	4040	4040	4030	13
358	20230620	140300	408696925	4030	4030	4030	4030	15
359	20230620	140200	408636475	4040	4040	4040	4040	10
360	20230620	140100	408596075	4030	4030	4040	4030	33
361	20230620	140000	408462985	4040	4030	4040	4030	19
362	20230620	135900	408386315	4030	4030	4030	4030	7
363	20230620	135800	408358105	4030	4030	4030	4030	8
364	20230620	135700	408325865	4030	4030	4030	4030	65
365	20230620	135600	408063915	4040	4030	4040	4030	18
366	20230620	135500	407991275	4040	4030	4040	4030	18
367	20230620	135400	407918635	4030	4030	4030	4030	1006
368	20230620	135300	403864455	4040	4040	4040	4030	38
369	20230620	135200	403711015	4030	4040	4040	4030	36
370	20230620	135100	403565775	4030	4030	4040	4030	18
371	20230620	135000	403493135	4040	4030	4040	4030	19
372	20230620	134900	403416465	4040	4030	4040	4030	17
373	20230620	134800	403347855	4040	4030	4040	4030	43
374	20230620	134700	403174365	4040	4030	4040	4030	12
375	20230620	134600	403125905	4040	4030	4040	4030	16
376	20230620	134500	403061325	4040	4030	4040	4030	45
377	20230620	134400	402879675	4040	4030	4040	4030	25
378	20230620	134300	402778825	4040	4040	4040	4030	37
379	20230620	134200	402629415	4030	4040	4040	4030	12
380	20230620	134100	402580955	4030	4040	4040	4030	7
381	20230620	134000	402552735	4040	4030	4040	4030	40
382	20230620	133900	402391450	4030	4030	4030	4030	3
383	20230620	133800	402379360	4035	4040	4040	4035	4
384	20230620	133700	402363215	4030	4030	4030	4030	2
385	20230620	133600	402355155	4040	4030	4040	4030	40
386	20230620	133500	402193755	4040	4035	4040	4030	29
387	20230620	133400	402076705	4040	4030	4045	4030	113
388	20230620	133300	401621155	4045	4030	4045	4030	16
389	20230620	133200	401556525	4045	4045	4045	4030	22
390	20230620	133100	401467565	4030	4030	4045	4030	37
391	20230620	133000	401318305	4030	4030	4045	4030	18
392	20230620	132900	401245615	4045	4030	4045	4030	13
393	20230620	132800	401193075	4045	4030	4045	4030	16
394	20230620	132700	401128445	4045	4030	4045	4030	2757
395	20230620	132600	390006170	4025	4025	4030	4025	34
396	20230620	132500	389869220	4030	4025	4030	4025	16
397	20230620	132400	389804770	4030	4025	4030	4025	728
398	20230620	132300	386874520	4025	4025	4025	4015	32
399	20230620	132200	386745930	4025	4025	4025	4020	22
400	20230620	132100	386657390	4005	4005	4025	4005	34
401	20230620	132000	386520820	4025	4000	4025	4000	446
402	20230620	131900	384725820	4025	4025	4025	4000	60
403	20230620	131800	384484745	4020	4020	4020	3995	542
404	20230620	131700	382306055	3995	4005	4020	3990	1721
405	20230620	131600	375420260	3990	3995	4010	3990	382
406	20230620	131500	373894815	4010	4010	4020	3990	2413
407	20230620	131400	364236020	4015	4000	4015	3995	1685
408	20230620	131300	357491810	4010	3995	4010	3995	90
409	20230620	131200	357131000	4015	3995	4015	3995	112
410	20230620	131100	356681475	4015	4010	4015	3995	597
411	20230620	131000	354294730	4010	4015	4020	3995	4083
412	20230620	130900	337975790	4000	4020	4020	4000	185
413	20230620	130800	337232180	4030	4020	4030	4000	5606
414	20230620	130700	314794390	4020	4030	4030	4020	16
415	20230620	130600	314729970	4020	4020	4030	4020	34
416	20230620	130500	314593200	4035	4020	4035	4020	29
417	20230620	130400	314476330	4035	4025	4035	4020	12
418	20230620	130300	314427935	4035	4035	4035	4030	115
419	20230620	130200	313964335	4030	4020	4035	4020	244
420	20230620	130100	312981020	4030	4020	4030	4020	12
421	20230620	130000	312932700	4030	4020	4030	4020	28
422	20230620	125900	312819945	4030	4030	4030	4030	120
423	20230620	125800	312336345	4030	4015	4030	4015	59
424	20230620	125700	312099065	4030	4015	4030	4015	37
425	20230620	125600	311950215	4015	4015	4030	4015	14
426	20230620	125500	311893855	4030	4015	4030	4015	18
427	20230620	125400	311821435	4030	4015	4030	4015	24
428	20230620	125300	311724925	4030	4030	4030	4015	51
429	20230620	125200	311519600	4030	4005	4030	4005	126
430	20230620	125100	311012020	4030	4020	4030	4010	856
431	20230620	125000	307578190	4020	4010	4020	4010	56
432	20230620	124900	307353185	4020	4020	4020	4005	1264
433	20230620	124800	302287985	4015	4020	4020	4015	24
434	20230620	124700	302191575	4015	4020	4030	4015	197
435	20230620	124600	301399165	4035	4035	4035	4035	0
436	20230620	124500	301399165	4035	4025	4035	4020	252
437	20230620	124400	300385175	4035	4035	4035	4025	27
438	20230620	124300	300276300	4025	4035	4035	4025	30
439	20230620	124200	300155345	4035	4020	4035	4020	328
440	20230620	124100	298836485	4035	4020	4035	4020	18
441	20230620	124000	298764080	4035	4030	4035	4015	93
442	20230620	123900	298389360	4030	4030	4030	4030	309
443	20230620	123800	297144090	4035	4030	4035	4030	782
444	20230620	123700	293989415	4030	4000	4030	4000	255
445	20230620	123600	292962675	4025	4050	4050	4000	13444
446	20230620	123500	238923455	4040	4050	4050	4040	18
447	20230620	123400	238850635	4040	4040	4040	4040	10
448	20230620	123300	238810235	4040	4050	4050	4040	41
449	20230620	123200	238644395	4040	4040	4050	4040	18
450	20230620	123100	238571575	4050	4055	4060	4045	381
451	20230620	123000	237029935	4055	4050	4065	4050	251
452	20230620	122900	236012930	4070	4075	4075	4050	23
453	20230620	122800	235919330	4050	4065	4075	4050	570
454	20230620	122700	233609780	4050	4050	4075	4050	29
455	20230620	122600	233491860	4070	4050	4075	4050	14
456	20230620	122500	233434910	4075	4050	4075	4050	22
457	20230620	122400	233345565	4075	4075	4075	4050	48
458	20230620	122300	233150440	4050	4065	4075	4050	90
459	20230620	122200	232785250	4055	4055	4075	4055	18
460	20230620	122100	232712065	4075	4055	4075	4055	22
461	20230620	122000	232622470	4055	4055	4055	4055	26
462	20230620	121900	232517040	4075	4070	4075	4055	32
463	20230620	121800	232386690	4055	4055	4075	4055	19
464	20230620	121700	232309450	4075	4055	4075	4055	16
465	20230620	121600	232244380	4055	4055	4075	4055	34
466	20230620	121500	232106325	4075	4055	4075	4055	35
467	20230620	121400	231963975	4075	4065	4075	4055	59
468	20230620	121300	231723860	4050	4055	4055	4050	425
469	20230620	121200	230002445	4070	4055	4070	4055	30
470	20230620	121100	229880665	4055	4065	4070	4055	18
471	20230620	121000	229807535	4055	4050	4055	4050	8
472	20230620	120900	229775105	4050	4050	4050	4050	0
473	20230620	120800	229775105	4050	4050	4050	4050	9
474	20230620	120700	229738655	4050	4050	4050	4050	21
475	20230620	120600	229653605	4050	4050	4050	4050	9
476	20230620	120500	229617155	4050	4050	4050	4050	8
477	20230620	120400	229584755	4050	4050	4050	4050	0
478	20230620	120300	229584755	4050	4065	4070	4050	43
479	20230620	120200	229410195	4070	4070	4075	4050	32
480	20230620	120100	229280150	4050	4070	4075	4050	13
481	20230620	120000	229227235	4075	4050	4075	4050	18
482	20230620	115900	229154100	4075	4050	4075	4050	25
483	20230620	115800	229052615	4075	4070	4075	4050	33
484	20230620	115700	228918555	4075	4055	4075	4050	67
485	20230620	115600	228646135	4070	4055	4070	4050	12
486	20230620	115500	228597340	4070	4050	4075	4050	62
487	20230620	115400	228345550	4075	4075	4075	4075	0
488	20230620	115300	228345550	4075	4070	4075	4050	39
489	20230620	115200	228186865	4050	4050	4075	4050	23
490	20230620	115100	228093465	4075	4050	4075	4050	25
491	20230620	115000	227991965	4075	4050	4075	4050	18
492	20230620	114900	227918815	4075	4075	4075	4075	10
493	20230620	114800	227878065	4045	4045	4075	4045	56
494	20230620	114700	227650540	4075	4045	4075	4045	42
495	20230620	114600	227480050	4075	4045	4075	4045	30
496	20230620	114500	227358400	4045	4055	4080	4045	120
497	20230620	114400	226870090	4055	4040	4055	4040	1095
498	20230620	114300	222446240	4045	4045	4045	4040	875
499	20230620	114200	218906980	4060	4045	4060	4045	52
500	20230620	114100	218696200	4060	4045	4060	4045	474
501	20230620	114000	216778745	4045	4050	4055	4045	391
502	20230620	113900	215195185	4060	4060	4060	4050	22
503	20230620	113800	215105885	4055	4065	4065	4055	515
504	20230620	113700	213017460	4060	4070	4070	4060	364
505	20230620	113600	211538545	4070	4055	4070	4055	12
506	20230620	113500	211489735	4055	4055	4055	4055	6
507	20230620	113400	211465405	4080	4060	4080	4060	43
508	20230620	113300	211290430	4060	4070	4080	4060	16
509	20230620	113200	211225285	4060	4060	4060	4060	9
510	20230620	113100	211188745	4060	4060	4060	4060	2
511	20230620	113000	211180625	4060	4065	4065	4060	233
512	20230620	112900	210233580	4060	4060	4060	4060	15
513	20230620	112800	210172680	4060	4060	4060	4060	0
514	20230620	112700	210172680	4060	4060	4060	4060	9
515	20230620	112600	210136140	4060	4060	4060	4060	17
516	20230620	112500	210067120	4060	4060	4060	4060	6
517	20230620	112400	210042760	4060	4060	4060	4060	14
518	20230620	112300	209985920	4060	4060	4060	4060	3
519	20230620	112200	209973740	4060	4055	4065	4055	1470
520	20230620	112100	204012755	4055	4060	4065	4055	712
521	20230620	112000	201122055	4060	4060	4060	4060	6
522	20230620	111900	201097695	4060	4060	4065	4060	26
523	20230620	111800	200992075	4060	4060	4060	4060	3
524	20230620	111700	200979895	4060	4065	4065	4060	26
525	20230620	111600	200874310	4070	4070	4070	4070	1
526	20230620	111500	200870240	4070	4070	4070	4070	13
527	20230620	111400	200817330	4070	4070	4070	4070	22
528	20230620	111300	200727790	4060	4060	4060	4060	17
529	20230620	111200	200658770	4060	4060	4060	4060	20
530	20230620	111100	200577570	4060	4065	4065	4060	202
531	20230620	111000	199756800	4065	4075	4075	4065	98
532	20230620	110900	199357515	4070	4070	4070	4070	20
533	20230620	110800	199276115	4070	4070	4070	4070	3
534	20230620	110700	199263905	4070	4070	4070	4070	48
535	20230620	110600	199068545	4070	4070	4070	4070	8
536	20230620	110500	199035985	4070	4070	4075	4070	1602
537	20230620	110400	192515595	4075	4075	4075	4075	39
538	20230620	110300	192356670	4075	4075	4075	4075	3
539	20230620	110200	192344445	4075	4075	4075	4075	8
540	20230620	110100	192311845	4070	4070	4070	4070	7
541	20230620	110000	192283355	4070	4070	4070	4070	23
542	20230620	105900	192189745	4070	4070	4070	4070	6
543	20230620	105800	192165325	4070	4070	4070	4070	2
544	20230620	105700	192157185	4070	4070	4070	4070	8
545	20230620	105600	192124625	4070	4070	4070	4070	20
546	20230620	105500	192043225	4070	4070	4070	4070	8
547	20230620	105400	192010665	4070	4070	4070	4070	6
548	20230620	105300	191986245	4070	4070	4095	4070	22
549	20230620	105200	191896455	4070	4070	4070	4070	174
550	20230620	105100	191188275	4070	4075	4075	4070	307
551	20230620	105000	189938575	4075	4075	4075	4075	8
552	20230620	104900	189905975	4095	4070	4095	4070	18
553	20230620	104800	189832465	4095	4070	4095	4070	396
554	20230620	104700	188220495	4095	4070	4095	4070	25
555	20230620	104600	188118495	4070	4070	4070	4070	800
556	20230620	104500	184862495	4070	4070	4070	4070	7
557	20230620	104400	184834005	4070	4070	4095	4070	48
558	20230620	104300	184638020	4070	4070	4070	4070	0
559	20230620	104200	184638020	4070	4070	4070	4070	16
560	20230620	104100	184572900	4100	4070	4100	4070	3002
561	20230620	104000	172286265	4070	4080	4080	4070	74
562	20230620	103900	171984405	4080	4080	4100	4080	52
563	20230620	103800	171771915	4100	4100	4100	4100	0
564	20230620	103700	171771915	4100	4080	4100	4080	25
565	20230620	103600	171669730	4100	4095	4100	4080	22
566	20230620	103500	171579605	4080	4080	4100	4080	30
567	20230620	103400	171457050	4100	4080	4100	4080	18
568	20230620	103300	171383455	4100	4080	4100	4080	30
569	20230620	103200	171260745	4080	4080	4100	4080	19
570	20230620	103100	171183070	4100	4095	4100	4080	46
571	20230620	103000	170994870	4080	4080	4080	4080	6
572	20230620	102900	170970390	4100	4080	4100	4080	28
573	20230620	102800	170855790	4100	4080	4100	4080	29
574	20230620	102700	170737150	4100	4085	4105	4085	108
575	20230620	102600	170295035	4105	4085	4105	4085	22
576	20230620	102500	170204865	4090	4090	4090	4090	1
577	20230620	102400	170200775	4105	4090	4105	4090	96
578	20230620	102300	169807385	4100	4080	4100	4080	54
579	20230620	102200	169586395	4100	4075	4100	4075	16
580	20230620	102100	169520945	4100	4100	4100	4080	422
581	20230620	102000	167790785	4070	4080	4100	4070	2006
582	20230620	101900	159575270	4065	4070	4080	4065	44
583	20230620	101800	159395980	4070	4070	4080	4070	25
584	20230620	101700	159294135	4070	4070	4070	4070	6
585	20230620	101600	159269715	4070	4090	4090	4070	22
586	20230620	101500	159179795	4070	4090	4090	4070	28
587	20230620	101400	159065435	4070	4070	4090	4070	37
588	20230620	101300	158914645	4090	4085	4090	4075	22
589	20230620	101200	158824705	4090	4080	4090	4080	541
590	20230620	101100	156617165	4080	4080	4080	4080	3
591	20230620	101000	156604925	4080	4090	4090	4080	53
592	20230620	100900	156388385	4080	4090	4090	4080	32
593	20230620	100800	156257625	4080	4090	4090	4080	12
594	20230620	100700	156208565	4080	4080	4080	4080	149
595	20230620	100600	155600645	4090	4080	4090	4080	40
596	20230620	100500	155437245	4090	4080	4090	4080	29
597	20230620	100400	155318725	4090	4090	4090	4085	21
598	20230620	100300	155232865	4080	4080	4080	4080	2
599	20230620	100200	155224705	4090	4085	4090	4080	55
600	20230620	100100	154999995	4090	4055	4090	4055	1905
601	20230620	100000	147227395	4055	4070	4075	4050	1008
602	20230620	095900	143120340	4070	4065	4070	4050	26
603	20230620	095800	143014645	4050	4070	4070	4050	6
604	20230620	095700	142990265	4070	4075	4080	4045	5577
605	20230620	095600	120380770	4080	4075	4080	4075	16
606	20230620	095500	120315520	4075	4075	4075	4075	87
607	20230620	095400	119960995	4080	4075	4080	4075	109
608	20230620	095300	119516315	4075	4080	4080	4075	89
609	20230620	095200	119153315	4080	4080	4080	4075	55
610	20230620	095100	118929060	4075	4050	4075	4050	2031
611	20230620	095000	110661605	4055	4060	4065	4050	24
612	20230620	094900	110564100	4065	4050	4065	4050	52
613	20230620	094800	110353055	4070	4070	4070	4070	0
614	20230620	094700	110353055	4070	4055	4070	4045	3019
615	20230620	094600	98132895	4070	4055	4070	4055	31
616	20230620	094500	98007060	4055	4065	4070	4055	25
617	20230620	094400	97905540	4055	4065	4065	4055	70
618	20230620	094300	97621070	4070	4065	4070	4065	23
619	20230620	094200	97527485	4055	4065	4070	4055	19
620	20230620	094100	97450305	4055	4075	4075	4055	58
621	20230620	094000	97214515	4075	4075	4075	4075	40
622	20230620	093900	97051515	4070	4050	4070	4050	17
623	20230620	093800	96982465	4070	4075	4075	4050	31
624	20230620	093700	96856315	4075	4045	4075	4045	139
625	20230620	093600	96293220	4045	4055	4070	4045	2031
626	20230620	093500	88062760	4075	4065	4075	4065	30
627	20230620	093400	87940625	4060	4055	4075	4050	527
628	20230620	093300	85804330	4075	4075	4075	4075	2
629	20230620	093200	85796180	4080	4060	4080	4050	80
630	20230620	093100	85470925	4050	4055	4055	4050	506
631	20230620	093000	83421010	4070	4070	4070	4070	0
632	20230620	092900	83421010	4070	4050	4070	4050	185
633	20230620	092800	82671715	4045	4050	4050	4045	1468
634	20230620	092700	76728600	4050	4050	4050	4050	200
635	20230620	092600	75918600	4050	4050	4050	4050	2000
636	20230620	092500	67818600	4050	4055	4055	4050	1786
637	20230620	092400	60583050	4055	4055	4055	4055	101
638	20230620	092300	60173495	4050	4050	4050	4050	0
639	20230620	092200	60173495	4050	4050	4050	4050	1000
640	20230620	092100	56123495	4050	4070	4070	4050	5177
641	20230620	092000	35152750	4060	4065	4065	4060	1100
642	20230620	091900	30684575	4065	4065	4065	4065	0
643	20230620	091800	30684575	4065	4065	4065	4065	0
644	20230620	091700	30684575	4065	4065	4065	4065	1232
645	20230620	091600	25676495	4070	4085	4085	4070	1868
646	20230620	091500	18062385	4085	4085	4085	4085	109
647	20230620	091400	17617120	4085	4085	4085	4085	764
648	20230620	091300	14496180	4090	4100	4100	4090	1158
649	20230620	091200	9759440	4100	4100	4100	4100	1
650	20230620	091100	9755340	4100	4100	4100	4100	254
651	20230620	091000	8713940	4090	4090	4090	4090	0
652	20230620	090900	8713940	4090	4090	4090	4090	0
653	20230620	090800	8713940	4090	4090	4090	4090	0
654	20230620	090700	8713940	4090	4090	4090	4090	90
655	20230620	090600	8345840	4090	4090	4090	4090	9
656	20230620	090500	8309030	4090	4090	4090	4090	20
657	20230620	090400	8227230	4090	4100	4100	4090	398
658	20230620	090300	6598930	4100	4100	4100	4100	2
659	20230620	090200	6590730	4085	4085	4085	4085	0
660	20230620	090100	6590730	4085	4090	4090	4085	500
661	20230620	090000	4548080	4090	4090	4090	4090	1112