KissMeData/114450/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211100	242706145	4065	4065	4065	4065	1253
3	20230607	211000	242706145	4065	4065	4065	4065	0
4	20230607	210900	242706145	4065	4065	4065	4065	0
5	20230607	210800	242706145	4065	4065	4065	4065	0
6	20230607	210700	242706145	4065	4065	4065	4065	0
7	20230607	210600	242706145	4065	4065	4065	4065	0
8	20230607	210500	242706145	4065	4065	4065	4065	0
9	20230607	210400	242706145	4065	4065	4065	4065	0
10	20230607	210300	242706145	4065	4065	4065	4065	0
11	20230607	210200	242706145	4065	4065	4065	4065	0
12	20230607	210100	242706145	4065	4065	4065	4065	0
13	20230607	210000	242706145	4065	4065	4065	4065	0
14	20230607	205900	242706145	4065	4065	4065	4065	0
15	20230607	205800	242706145	4065	4065	4065	4065	0
16	20230607	205700	242706145	4065	4065	4065	4065	0
17	20230607	205600	242706145	4065	4065	4065	4065	0
18	20230607	205500	242706145	4065	4065	4065	4065	0
19	20230607	205400	242706145	4065	4065	4065	4065	0
20	20230607	205300	242706145	4065	4065	4065	4065	0
21	20230607	205200	242706145	4065	4065	4065	4065	0
22	20230607	205100	242706145	4065	4065	4065	4065	0
23	20230607	205000	242706145	4065	4065	4065	4065	0
24	20230607	204900	242706145	4065	4065	4065	4065	0
25	20230607	204800	242706145	4065	4065	4065	4065	0
26	20230607	204700	242706145	4065	4065	4065	4065	0
27	20230607	204600	242706145	4065	4065	4065	4065	0
28	20230607	204500	242706145	4065	4065	4065	4065	0
29	20230607	204400	242706145	4065	4065	4065	4065	0
30	20230607	204300	242706145	4065	4065	4065	4065	0
31	20230607	204200	242706145	4065	4065	4065	4065	0
32	20230607	204100	242706145	4065	4065	4065	4065	1253
33	20230607	204000	242706145	4065	4065	4065	4065	0
34	20230607	203900	242706145	4065	4065	4065	4065	0
35	20230607	203800	242706145	4065	4065	4065	4065	0
36	20230607	203700	242706145	4065	4065	4065	4065	0
37	20230607	203600	242706145	4065	4065	4065	4065	0
38	20230607	203500	242706145	4065	4065	4065	4065	0
39	20230607	203400	242706145	4065	4065	4065	4065	0
40	20230607	203300	242706145	4065	4065	4065	4065	0
41	20230607	203200	242706145	4065	4065	4065	4065	0
42	20230607	203100	242706145	4065	4065	4065	4065	0
43	20230607	203000	242706145	4065	4065	4065	4065	0
44	20230607	202900	242706145	4065	4065	4065	4065	0
45	20230607	202800	242706145	4065	4065	4065	4065	0
46	20230607	202700	242706145	4065	4065	4065	4065	0
47	20230607	202600	242706145	4065	4065	4065	4065	0
48	20230607	202500	242706145	4065	4065	4065	4065	0
49	20230607	202400	242706145	4065	4065	4065	4065	0
50	20230607	202300	242706145	4065	4065	4065	4065	0
51	20230607	202200	242706145	4065	4065	4065	4065	0
52	20230607	202100	242706145	4065	4065	4065	4065	0
53	20230607	202000	242706145	4065	4065	4065	4065	0
54	20230607	201900	242706145	4065	4065	4065	4065	0
55	20230607	201800	242706145	4065	4065	4065	4065	0
56	20230607	201700	242706145	4065	4065	4065	4065	0
57	20230607	201600	242706145	4065	4065	4065	4065	0
58	20230607	201500	242706145	4065	4065	4065	4065	0
59	20230607	201400	242706145	4065	4065	4065	4065	0
60	20230607	201300	242706145	4065	4065	4065	4065	0
61	20230607	201200	242706145	4065	4065	4065	4065	0
62	20230607	201100	242706145	4065	4065	4065	4065	1253
63	20230607	201000	242706145	4065	4065	4065	4065	0
64	20230607	200900	242706145	4065	4065	4065	4065	0
65	20230607	200800	242706145	4065	4065	4065	4065	0
66	20230607	200700	242706145	4065	4065	4065	4065	0
67	20230607	200600	242706145	4065	4065	4065	4065	0
68	20230607	200500	242706145	4065	4065	4065	4065	0
69	20230607	200400	242706145	4065	4065	4065	4065	0
70	20230607	200300	242706145	4065	4065	4065	4065	0
71	20230607	200200	242706145	4065	4065	4065	4065	0
72	20230607	200100	242706145	4065	4065	4065	4065	0
73	20230607	200000	242706145	4065	4065	4065	4065	0
74	20230607	195900	242706145	4065	4065	4065	4065	0
75	20230607	195800	242706145	4065	4065	4065	4065	0
76	20230607	195700	242706145	4065	4065	4065	4065	0
77	20230607	195600	242706145	4065	4065	4065	4065	0
78	20230607	195500	242706145	4065	4065	4065	4065	0
79	20230607	195400	242706145	4065	4065	4065	4065	0
80	20230607	195300	242706145	4065	4065	4065	4065	0
81	20230607	195200	242706145	4065	4065	4065	4065	0
82	20230607	195100	242706145	4065	4065	4065	4065	0
83	20230607	195000	242706145	4065	4065	4065	4065	0
84	20230607	194900	242706145	4065	4065	4065	4065	0
85	20230607	194800	242706145	4065	4065	4065	4065	0
86	20230607	194700	242706145	4065	4065	4065	4065	0
87	20230607	194600	242706145	4065	4065	4065	4065	0
88	20230607	194500	242706145	4065	4065	4065	4065	0
89	20230607	194400	242706145	4065	4065	4065	4065	0
90	20230607	194300	242706145	4065	4065	4065	4065	0
91	20230607	194200	242706145	4065	4065	4065	4065	0
92	20230607	194100	242706145	4065	4065	4065	4065	1253
93	20230607	194000	242706145	4065	4065	4065	4065	0
94	20230607	193900	242706145	4065	4065	4065	4065	0
95	20230607	193800	242706145	4065	4065	4065	4065	0
96	20230607	193700	242706145	4065	4065	4065	4065	0
97	20230607	193600	242706145	4065	4065	4065	4065	0
98	20230607	193500	242706145	4065	4065	4065	4065	0
99	20230607	193400	242706145	4065	4065	4065	4065	0
100	20230607	193300	242706145	4065	4065	4065	4065	0
101	20230607	193200	242706145	4065	4065	4065	4065	0
102	20230607	193100	242706145	4065	4065	4065	4065	0
103	20230607	193000	242706145	4065	4065	4065	4065	0
104	20230607	192900	242706145	4065	4065	4065	4065	0
105	20230607	192800	242706145	4065	4065	4065	4065	0
106	20230607	192700	242706145	4065	4065	4065	4065	0
107	20230607	192600	242706145	4065	4065	4065	4065	0
108	20230607	192500	242706145	4065	4065	4065	4065	0
109	20230607	192400	242706145	4065	4065	4065	4065	0
110	20230607	192300	242706145	4065	4065	4065	4065	0
111	20230607	192200	242706145	4065	4065	4065	4065	0
112	20230607	192100	242706145	4065	4065	4065	4065	0
113	20230607	192000	242706145	4065	4065	4065	4065	0
114	20230607	191900	242706145	4065	4065	4065	4065	0
115	20230607	191800	242706145	4065	4065	4065	4065	0
116	20230607	191700	242706145	4065	4065	4065	4065	0
117	20230607	191600	242706145	4065	4065	4065	4065	0
118	20230607	191500	242706145	4065	4065	4065	4065	0
119	20230607	191400	242706145	4065	4065	4065	4065	0
120	20230607	191300	242706145	4065	4065	4065	4065	0
121	20230607	191200	242706145	4065	4065	4065	4065	0
122	20230607	191100	242706145	4065	4065	4065	4065	1253
123	20230607	191000	242706145	4065	4065	4065	4065	0
124	20230607	190900	242706145	4065	4065	4065	4065	0
125	20230607	190800	242706145	4065	4065	4065	4065	0
126	20230607	190700	242706145	4065	4065	4065	4065	0
127	20230607	190600	242706145	4065	4065	4065	4065	0
128	20230607	190500	242706145	4065	4065	4065	4065	0
129	20230607	190400	242706145	4065	4065	4065	4065	0
130	20230607	190300	242706145	4065	4065	4065	4065	0
131	20230607	190200	242706145	4065	4065	4065	4065	0
132	20230607	190100	242706145	4065	4065	4065	4065	0
133	20230607	190000	242706145	4065	4065	4065	4065	0
134	20230607	185900	242706145	4065	4065	4065	4065	0
135	20230607	185800	242706145	4065	4065	4065	4065	0
136	20230607	185700	242706145	4065	4065	4065	4065	0
137	20230607	185600	242706145	4065	4065	4065	4065	0
138	20230607	185500	242706145	4065	4065	4065	4065	0
139	20230607	185400	242706145	4065	4065	4065	4065	0
140	20230607	185300	242706145	4065	4065	4065	4065	0
141	20230607	185200	242706145	4065	4065	4065	4065	0
142	20230607	185100	242706145	4065	4065	4065	4065	0
143	20230607	185000	242706145	4065	4065	4065	4065	0
144	20230607	184900	242706145	4065	4065	4065	4065	0
145	20230607	184800	242706145	4065	4065	4065	4065	0
146	20230607	184700	242706145	4065	4065	4065	4065	0
147	20230607	184600	242706145	4065	4065	4065	4065	0
148	20230607	184500	242706145	4065	4065	4065	4065	0
149	20230607	184400	242706145	4065	4065	4065	4065	0
150	20230607	184300	242706145	4065	4065	4065	4065	0
151	20230607	184200	242706145	4065	4065	4065	4065	0
152	20230607	184100	242706145	4065	4065	4065	4065	1253
153	20230607	184000	242706145	4065	4065	4065	4065	0
154	20230607	183900	242706145	4065	4065	4065	4065	0
155	20230607	183800	242706145	4065	4065	4065	4065	0
156	20230607	183700	242706145	4065	4065	4065	4065	0
157	20230607	183600	242706145	4065	4065	4065	4065	0
158	20230607	183500	242706145	4065	4065	4065	4065	0
159	20230607	183400	242706145	4065	4065	4065	4065	0
160	20230607	183300	242706145	4065	4065	4065	4065	0
161	20230607	183200	242706145	4065	4065	4065	4065	0
162	20230607	183100	242706145	4065	4065	4065	4065	0
163	20230607	183000	242706145	4065	4065	4065	4065	0
164	20230607	182900	242706145	4065	4065	4065	4065	0
165	20230607	182800	242706145	4065	4065	4065	4065	0
166	20230607	182700	242706145	4065	4065	4065	4065	0
167	20230607	182600	242706145	4065	4065	4065	4065	0
168	20230607	182500	242706145	4065	4065	4065	4065	0
169	20230607	182400	242706145	4065	4065	4065	4065	0
170	20230607	182300	242706145	4065	4065	4065	4065	0
171	20230607	182200	242706145	4065	4065	4065	4065	0
172	20230607	182100	242706145	4065	4065	4065	4065	0
173	20230607	182000	242706145	4065	4065	4065	4065	0
174	20230607	181900	242706145	4065	4065	4065	4065	0
175	20230607	181800	242706145	4065	4065	4065	4065	0
176	20230607	181700	242706145	4065	4065	4065	4065	0
177	20230607	181600	242706145	4065	4065	4065	4065	0
178	20230607	181500	242706145	4065	4065	4065	4065	0
179	20230607	181400	242706145	4065	4065	4065	4065	0
180	20230607	181300	242706145	4065	4065	4065	4065	0
181	20230607	181200	242706145	4065	4065	4065	4065	0
182	20230607	181100	242706145	4065	4065	4065	4065	1253
183	20230607	181000	242706145	4065	4065	4065	4065	0
184	20230607	180900	242706145	4065	4065	4065	4065	0
185	20230607	180800	242706145	4065	4065	4065	4065	0
186	20230607	180700	242706145	4065	4065	4065	4065	0
187	20230607	180600	242706145	4065	4065	4065	4065	0
188	20230607	180500	242706145	4065	4065	4065	4065	0
189	20230607	180400	242706145	4065	4065	4065	4065	0
190	20230607	180300	242706145	4065	4065	4065	4065	0
191	20230607	180200	242706145	4065	4065	4065	4065	0
192	20230607	180100	242706145	4065	4065	4065	4065	0
193	20230607	180000	242706145	4065	4065	4065	4065	0
194	20230607	175900	242706145	4065	4065	4065	4065	0
195	20230607	175800	242706145	4065	4065	4065	4065	0
196	20230607	175700	242706145	4065	4065	4065	4065	0
197	20230607	175600	242706145	4065	4065	4065	4065	0
198	20230607	175500	242706145	4065	4065	4065	4065	0
199	20230607	175400	242706145	4065	4065	4065	4065	0
200	20230607	175300	242706145	4065	4065	4065	4065	0
201	20230607	175200	242706145	4065	4065	4065	4065	0
202	20230607	175100	242706145	4065	4065	4065	4065	0
203	20230607	175000	242706145	4065	4065	4065	4065	0
204	20230607	174900	242706145	4065	4065	4065	4065	0
205	20230607	174800	242706145	4065	4065	4065	4065	0
206	20230607	174700	242706145	4065	4065	4065	4065	0
207	20230607	174600	242706145	4065	4065	4065	4065	0
208	20230607	174500	242706145	4065	4065	4065	4065	0
209	20230607	174400	242706145	4065	4065	4065	4065	0
210	20230607	174300	242706145	4065	4065	4065	4065	0
211	20230607	174200	242706145	4065	4065	4065	4065	0
212	20230607	174100	242706145	4065	4065	4065	4065	1253
213	20230607	174000	242706145	4065	4065	4065	4065	0
214	20230607	173900	242706145	4065	4065	4065	4065	0
215	20230607	173800	242706145	4065	4065	4065	4065	0
216	20230607	173700	242706145	4065	4065	4065	4065	0
217	20230607	173600	242706145	4065	4065	4065	4065	0
218	20230607	173500	242706145	4065	4065	4065	4065	0
219	20230607	173400	242706145	4065	4065	4065	4065	0
220	20230607	173300	242706145	4065	4065	4065	4065	0
221	20230607	173200	242706145	4065	4065	4065	4065	0
222	20230607	173100	242706145	4065	4065	4065	4065	0
223	20230607	173000	242706145	4065	4065	4065	4065	0
224	20230607	172900	242706145	4065	4065	4065	4065	0
225	20230607	172800	242706145	4065	4065	4065	4065	0
226	20230607	172700	242706145	4065	4065	4065	4065	0
227	20230607	172600	242706145	4065	4065	4065	4065	0
228	20230607	172500	242706145	4065	4065	4065	4065	0
229	20230607	172400	242706145	4065	4065	4065	4065	0
230	20230607	172300	242706145	4065	4065	4065	4065	0
231	20230607	172200	242706145	4065	4065	4065	4065	0
232	20230607	172100	242706145	4065	4065	4065	4065	0
233	20230607	172000	242706145	4065	4065	4065	4065	0
234	20230607	171900	242706145	4065	4065	4065	4065	0
235	20230607	171800	242706145	4065	4065	4065	4065	0
236	20230607	171700	242706145	4065	4065	4065	4065	0
237	20230607	171600	242706145	4065	4065	4065	4065	0
238	20230607	171500	242706145	4065	4065	4065	4065	0
239	20230607	171400	242706145	4065	4065	4065	4065	0
240	20230607	171300	242706145	4065	4065	4065	4065	0
241	20230607	171200	242706145	4065	4065	4065	4065	0
242	20230607	171100	242706145	4065	4065	4065	4065	1253
243	20230607	171000	242706145	4065	4065	4065	4065	0
244	20230607	170900	242706145	4065	4065	4065	4065	0
245	20230607	170800	242706145	4065	4065	4065	4065	0
246	20230607	170700	242706145	4065	4065	4065	4065	0
247	20230607	170600	242706145	4065	4065	4065	4065	0
248	20230607	170500	242706145	4065	4065	4065	4065	0
249	20230607	170400	242706145	4065	4065	4065	4065	0
250	20230607	170300	242706145	4065	4065	4065	4065	0
251	20230607	170200	242706145	4065	4065	4065	4065	0
252	20230607	170100	242706145	4065	4065	4065	4065	0
253	20230607	170000	242706145	4065	4065	4065	4065	0
254	20230607	165900	242706145	4065	4065	4065	4065	0
255	20230607	165800	242706145	4065	4065	4065	4065	0
256	20230607	165700	242706145	4065	4065	4065	4065	0
257	20230607	165600	242706145	4065	4065	4065	4065	0
258	20230607	165500	242706145	4065	4065	4065	4065	0
259	20230607	165400	242706145	4065	4065	4065	4065	0
260	20230607	165300	242706145	4065	4065	4065	4065	0
261	20230607	165200	242706145	4065	4065	4065	4065	0
262	20230607	165100	242706145	4065	4065	4065	4065	0
263	20230607	165000	242706145	4065	4065	4065	4065	0
264	20230607	164900	242706145	4065	4065	4065	4065	0
265	20230607	164800	242706145	4065	4065	4065	4065	0
266	20230607	164700	242706145	4065	4065	4065	4065	0
267	20230607	164600	242706145	4065	4065	4065	4065	0
268	20230607	164500	242706145	4065	4065	4065	4065	0
269	20230607	164400	242706145	4065	4065	4065	4065	0
270	20230607	164300	242706145	4065	4065	4065	4065	0
271	20230607	164200	242706145	4065	4065	4065	4065	0
272	20230607	164100	242706145	4065	4065	4065	4065	1253
273	20230607	164000	242706145	4065	4065	4065	4065	0
274	20230607	163900	242706145	4065	4065	4065	4065	0
275	20230607	163800	242706145	4065	4065	4065	4065	0
276	20230607	163700	242706145	4065	4065	4065	4065	0
277	20230607	163600	242706145	4065	4065	4065	4065	0
278	20230607	163500	242706145	4065	4065	4065	4065	0
279	20230607	163400	242706145	4065	4065	4065	4065	0
280	20230607	163300	242706145	4065	4065	4065	4065	0
281	20230607	163200	242706145	4065	4065	4065	4065	0
282	20230607	163100	242706145	4065	4065	4065	4065	0
283	20230607	163000	242706145	4065	4065	4065	4065	0
284	20230607	162900	242706145	4065	4065	4065	4065	0
285	20230607	162800	242706145	4065	4065	4065	4065	0
286	20230607	162700	242706145	4065	4065	4065	4065	0
287	20230607	162600	242706145	4065	4065	4065	4065	0
288	20230607	162500	242706145	4065	4065	4065	4065	0
289	20230607	162400	242706145	4065	4065	4065	4065	0
290	20230607	162300	242706145	4065	4065	4065	4065	0
291	20230607	162200	242706145	4065	4065	4065	4065	0
292	20230607	162100	242706145	4065	4065	4065	4065	0
293	20230607	162000	242706145	4065	4065	4065	4065	0
294	20230607	161900	242706145	4065	4065	4065	4065	0
295	20230607	161800	242706145	4065	4065	4065	4065	0
296	20230607	161700	242706145	4065	4065	4065	4065	0
297	20230607	161600	242706145	4065	4065	4065	4065	0
298	20230607	161500	242706145	4065	4065	4065	4065	0
299	20230607	161400	242706145	4065	4065	4065	4065	0
300	20230607	161300	242706145	4065	4065	4065	4065	0
301	20230607	161200	242706145	4065	4065	4065	4065	0
302	20230607	161100	242706145	4065	4065	4065	4065	1253
303	20230607	161000	242706145	4065	4065	4065	4065	0
304	20230607	160900	242706145	4065	4065	4065	4065	0
305	20230607	160800	242706145	4065	4065	4065	4065	0
306	20230607	160700	242706145	4065	4065	4065	4065	0
307	20230607	160600	242706145	4065	4065	4065	4065	0
308	20230607	160500	242706145	4065	4065	4065	4065	0
309	20230607	160400	242706145	4065	4065	4065	4065	0
310	20230607	160300	242706145	4065	4065	4065	4065	0
311	20230607	160200	242706145	4065	4065	4065	4065	0
312	20230607	160100	242706145	4065	4065	4065	4065	0
313	20230607	160000	242706145	4065	4065	4065	4065	0
314	20230607	155900	242706145	4065	4065	4065	4065	0
315	20230607	155800	242706145	4065	4065	4065	4065	0
316	20230607	155700	242706145	4065	4065	4065	4065	0
317	20230607	155600	242706145	4065	4065	4065	4065	0
318	20230607	155500	242706145	4065	4065	4065	4065	0
319	20230607	155400	242706145	4065	4065	4065	4065	0
320	20230607	155300	242706145	4065	4065	4065	4065	0
321	20230607	155200	242706145	4065	4065	4065	4065	0
322	20230607	155100	242706145	4065	4065	4065	4065	0
323	20230607	155000	242706145	4065	4065	4065	4065	0
324	20230607	154900	242706145	4065	4065	4065	4065	0
325	20230607	154800	242706145	4065	4065	4065	4065	0
326	20230607	154700	242706145	4065	4065	4065	4065	0
327	20230607	154600	242706145	4065	4065	4065	4065	0
328	20230607	154500	242706145	4065	4065	4065	4065	0
329	20230607	154400	242706145	4065	4065	4065	4065	0
330	20230607	154300	242706145	4065	4065	4065	4065	0
331	20230607	154200	242706145	4065	4065	4065	4065	0
332	20230607	154100	242706145	4065	4065	4065	4065	1253
333	20230607	154000	242706145	4065	4065	4065	4065	0
334	20230607	153900	242706145	4065	4065	4065	4065	0
335	20230607	153800	242706145	4065	4065	4065	4065	0
336	20230607	153700	242706145	4065	4065	4065	4065	0
337	20230607	153600	242706145	4065	4065	4065	4065	0
338	20230607	153500	242706145	4065	4065	4065	4065	0
339	20230607	153400	242706145	4065	4065	4065	4065	0
340	20230607	153300	242706145	4065	4065	4065	4065	0
341	20230607	153200	242706145	4065	4065	4065	4065	0
342	20230607	153100	242706145	4065	4065	4065	4065	0
343	20230607	153000	242706145	4065	4065	4065	4065	1253
344	20230607	152900	237612700	4040	4040	4040	4040	0
345	20230607	152800	237612700	4040	4040	4040	4040	0
346	20230607	152700	237612700	4040	4040	4040	4040	0
347	20230607	152600	237612700	4040	4040	4040	4040	0
348	20230607	152500	237612700	4040	4040	4040	4040	0
349	20230607	152400	237612700	4040	4040	4040	4040	0
350	20230607	152300	237612700	4040	4040	4040	4040	0
351	20230607	152200	237612700	4040	4040	4040	4040	0
352	20230607	152100	237612700	4040	4040	4040	4040	0
353	20230607	152000	237612700	4040	4040	4040	4040	0
354	20230607	151900	237612700	4040	4065	4065	4040	53
355	20230607	151800	237397580	4040	4045	4045	4040	105
356	20230607	151700	236972880	4045	4045	4045	4045	499
357	20230607	151600	234954425	4045	4050	4050	4045	2760
358	20230607	151500	223780960	4050	4060	4060	4050	2216
359	20230607	151400	214792445	4060	4060	4060	4060	217
360	20230607	151300	213911425	4055	4060	4060	4055	148
361	20230607	151200	213311260	4060	4060	4060	4060	0
362	20230607	151100	213311260	4060	4055	4060	4055	228
363	20230607	151000	212385730	4055	4055	4055	4055	100
364	20230607	150900	211980230	4055	4055	4055	4055	0
365	20230607	150800	211980230	4055	4055	4055	4055	14
366	20230607	150700	211923460	4055	4055	4055	4055	0
367	20230607	150600	211923460	4055	4055	4055	4055	0
368	20230607	150500	211923460	4055	4055	4055	4055	0
369	20230607	150400	211923460	4055	4055	4055	4055	0
370	20230607	150300	211923460	4055	4055	4055	4055	0
371	20230607	150200	211923460	4055	4055	4055	4055	0
372	20230607	150100	211923460	4055	4055	4055	4055	0
373	20230607	150000	211923460	4055	4055	4055	4055	200
374	20230607	145900	211112460	4055	4055	4055	4055	0
375	20230607	145800	211112460	4055	4055	4055	4055	0
376	20230607	145700	211112460	4055	4055	4055	4055	0
377	20230607	145600	211112460	4055	4055	4055	4055	0
378	20230607	145500	211112460	4055	4055	4055	4055	0
379	20230607	145400	211112460	4055	4050	4055	4050	428
380	20230607	145300	209377420	4055	4055	4055	4055	507
381	20230607	145200	207321535	4055	4055	4055	4055	0
382	20230607	145100	207321535	4055	4055	4055	4055	0
383	20230607	145000	207321535	4055	4055	4055	4055	373
384	20230607	144900	205809020	4055	4055	4055	4055	623
385	20230607	144800	203282755	4055	4055	4055	4055	0
386	20230607	144700	203282755	4055	4050	4055	4050	717
387	20230607	144600	200378655	4050	4055	4055	4050	849
388	20230607	144500	196939705	4055	4055	4055	4055	587
389	20230607	144400	194559420	4060	4060	4060	4060	53
390	20230607	144300	194344240	4055	4055	4055	4055	0
391	20230607	144200	194344240	4055	4060	4060	4055	104
392	20230607	144100	193922500	4060	4060	4060	4060	0
393	20230607	144000	193922500	4060	4060	4060	4060	13
394	20230607	143900	193869720	4055	4060	4060	4055	11
395	20230607	143800	193825065	4060	4060	4060	4060	7
396	20230607	143700	193796645	4065	4060	4065	4060	23
397	20230607	143600	193703215	4060	4060	4060	4060	11
398	20230607	143500	193658555	4055	4055	4055	4055	0
399	20230607	143400	193658555	4055	4055	4055	4055	0
400	20230607	143300	193658555	4055	4055	4055	4055	130
401	20230607	143200	193131405	4055	4055	4055	4055	29
402	20230607	143100	193013810	4055	4055	4055	4055	0
403	20230607	143000	193013810	4055	4055	4055	4055	0
404	20230607	142900	193013810	4055	4055	4055	4055	0
405	20230607	142800	193013810	4055	4055	4055	4055	0
406	20230607	142700	193013810	4055	4055	4055	4055	0
407	20230607	142600	193013810	4055	4055	4055	4055	0
408	20230607	142500	193013810	4055	4055	4055	4055	0
409	20230607	142400	193013810	4055	4055	4055	4055	840
410	20230607	142300	189607610	4055	4055	4055	4055	144
411	20230607	142200	189023690	4055	4055	4055	4055	0
412	20230607	142100	189023690	4055	4055	4055	4055	0
413	20230607	142000	189023690	4055	4055	4055	4055	0
414	20230607	141900	189023690	4055	4055	4055	4055	0
415	20230607	141800	189023690	4055	4055	4055	4055	0
416	20230607	141700	189023690	4055	4055	4055	4055	0
417	20230607	141600	189023690	4055	4055	4055	4055	0
418	20230607	141500	189023690	4055	4055	4055	4055	1
419	20230607	141400	189019635	4055	4055	4055	4055	10
420	20230607	141300	188979085	4055	4055	4055	4055	0
421	20230607	141200	188979085	4055	4055	4055	4055	0
422	20230607	141100	188979085	4055	4055	4055	4055	0
423	20230607	141000	188979085	4055	4055	4055	4055	0
424	20230607	140900	188979085	4055	4055	4055	4055	0
425	20230607	140800	188979085	4055	4055	4055	4055	0
426	20230607	140700	188979085	4055	4055	4055	4055	0
427	20230607	140600	188979085	4055	4055	4055	4055	0
428	20230607	140500	188979085	4055	4055	4055	4055	0
429	20230607	140400	188979085	4055	4055	4055	4055	0
430	20230607	140300	188979085	4055	4055	4055	4055	246
431	20230607	140200	187981555	4055	4055	4055	4055	0
432	20230607	140100	187981555	4055	4055	4055	4055	100
433	20230607	140000	187576055	4055	4055	4055	4055	390
434	20230607	135900	185994605	4070	4070	4070	4070	0
435	20230607	135800	185994605	4070	4070	4070	4070	2
436	20230607	135700	185986465	4070	4070	4070	4070	0
437	20230607	135600	185986465	4070	4070	4070	4070	0
438	20230607	135500	185986465	4070	4070	4070	4070	0
439	20230607	135400	185986465	4070	4070	4070	4070	1
440	20230607	135300	185982395	4050	4050	4050	4050	0
441	20230607	135200	185982395	4050	4050	4050	4050	0
442	20230607	135100	185982395	4050	4050	4050	4050	0
443	20230607	135000	185982395	4050	4050	4050	4050	0
444	20230607	134900	185982395	4050	4050	4050	4050	1
445	20230607	134800	185978345	4055	4055	4055	4055	0
446	20230607	134700	185978345	4055	4055	4055	4055	0
447	20230607	134600	185978345	4055	4055	4055	4055	0
448	20230607	134500	185978345	4055	4055	4055	4055	2796
449	20230607	134400	174640565	4060	4060	4060	4060	16
450	20230607	134300	174575605	4060	4060	4060	4060	1536
451	20230607	134200	168339445	4060	4060	4060	4060	0
452	20230607	134100	168339445	4060	4060	4060	4060	0
453	20230607	134000	168339445	4060	4060	4060	4060	4688
454	20230607	133900	149306165	4070	4070	4070	4070	1
455	20230607	133800	149302095	4070	4070	4070	4070	0
456	20230607	133700	149302095	4070	4070	4070	4070	2
457	20230607	133600	149293955	4070	4070	4070	4070	0
458	20230607	133500	149293955	4070	4070	4070	4070	0
459	20230607	133400	149293955	4070	4070	4070	4070	0
460	20230607	133300	149293955	4070	4070	4070	4070	20
461	20230607	133200	149212555	4070	4070	4070	4070	0
462	20230607	133100	149212555	4070	4070	4070	4070	738
463	20230607	133000	146208895	4060	4060	4060	4060	3
464	20230607	132900	146196715	4060	4060	4060	4060	0
465	20230607	132800	146196715	4060	4065	4065	4060	1210
466	20230607	132700	141284020	4060	4060	4060	4060	0
467	20230607	132600	141284020	4060	4060	4060	4060	0
468	20230607	132500	141284020	4060	4060	4060	4060	0
469	20230607	132400	141284020	4060	4060	4060	4060	0
470	20230607	132300	141284020	4060	4060	4060	4060	0
471	20230607	132200	141284020	4060	4060	4060	4060	0
472	20230607	132100	141284020	4060	4060	4060	4060	0
473	20230607	132000	141284020	4060	4060	4060	4060	0
474	20230607	131900	141284020	4060	4060	4060	4060	0
475	20230607	131800	141284020	4060	4070	4070	4060	6
476	20230607	131700	141259650	4070	4070	4070	4070	10
477	20230607	131600	141218950	4060	4060	4060	4060	0
478	20230607	131500	141218950	4060	4060	4060	4060	0
479	20230607	131400	141218950	4060	4065	4065	4060	5772
480	20230607	131300	117769705	4065	4065	4065	4065	0
481	20230607	131200	117769705	4065	4065	4065	4065	0
482	20230607	131100	117769705	4065	4065	4065	4065	0
483	20230607	131000	117769705	4065	4065	4065	4065	0
484	20230607	130900	117769705	4065	4065	4065	4065	0
485	20230607	130800	117769705	4065	4065	4065	4065	0
486	20230607	130700	117769705	4065	4065	4065	4065	0
487	20230607	130600	117769705	4065	4065	4065	4065	0
488	20230607	130500	117769705	4065	4065	4065	4065	141
489	20230607	130400	117196540	4065	4065	4065	4065	0
490	20230607	130300	117196540	4065	4065	4065	4065	523
491	20230607	130200	115070545	4070	4070	4070	4070	0
492	20230607	130100	115070545	4070	4070	4070	4070	0
493	20230607	130000	115070545	4070	4070	4070	4070	0
494	20230607	125900	115070545	4070	4070	4070	4070	0
495	20230607	125800	115070545	4070	4070	4070	4070	0
496	20230607	125700	115070545	4070	4070	4070	4070	100
497	20230607	125600	114663545	4070	4070	4070	4070	0
498	20230607	125500	114663545	4070	4070	4070	4070	2
499	20230607	125400	114655405	4070	4070	4070	4070	0
500	20230607	125300	114655405	4070	4070	4070	4070	0
501	20230607	125200	114655405	4070	4070	4070	4070	2
502	20230607	125100	114647265	4070	4070	4070	4070	0
503	20230607	125000	114647265	4070	4070	4070	4070	0
504	20230607	124900	114647265	4070	4070	4070	4070	0
505	20230607	124800	114647265	4070	4070	4070	4070	250
506	20230607	124700	113629765	4070	4070	4070	4070	200
507	20230607	124600	112815765	4065	4065	4065	4065	0
508	20230607	124500	112815765	4065	4065	4065	4065	0
509	20230607	124400	112815765	4065	4065	4065	4065	85
510	20230607	124300	112470240	4070	4070	4070	4070	1
511	20230607	124200	112466170	4070	4070	4070	4070	0
512	20230607	124100	112466170	4070	4070	4070	4070	0
513	20230607	124000	112466170	4070	4070	4070	4070	0
514	20230607	123900	112466170	4070	4070	4070	4070	0
515	20230607	123800	112466170	4070	4070	4070	4065	72
516	20230607	123700	112173310	4065	4065	4065	4065	1463
517	20230607	123600	106226215	4065	4065	4065	4065	2
518	20230607	123500	106218085	4065	4065	4065	4065	0
519	20230607	123400	106218085	4065	4065	4065	4065	0
520	20230607	123300	106218085	4065	4065	4065	4065	0
521	20230607	123200	106218085	4065	4065	4070	4065	390
522	20230607	123100	104632335	4070	4070	4070	4070	0
523	20230607	123000	104632335	4070	4070	4070	4070	30
524	20230607	122900	104510235	4070	4070	4070	4070	0
525	20230607	122800	104510235	4070	4070	4070	4070	0
526	20230607	122700	104510235	4070	4070	4070	4070	0
527	20230607	122600	104510235	4070	4070	4070	4070	0
528	20230607	122500	104510235	4070	4070	4070	4070	100
529	20230607	122400	104103235	4070	4070	4070	4070	0
530	20230607	122300	104103235	4070	4070	4070	4070	8
531	20230607	122200	104070675	4070	4070	4070	4070	10
532	20230607	122100	104029975	4070	4070	4070	4070	85
533	20230607	122000	103684025	4070	4070	4070	4070	0
534	20230607	121900	103684025	4070	4070	4070	4070	0
535	20230607	121800	103684025	4070	4070	4070	4070	0
536	20230607	121700	103684025	4070	4075	4075	4070	305
537	20230607	121600	102442655	4080	4080	4080	4080	0
538	20230607	121500	102442655	4080	4080	4080	4080	0
539	20230607	121400	102442655	4080	4080	4080	4080	0
540	20230607	121300	102442655	4080	4080	4080	4080	371
541	20230607	121200	100928975	4080	4080	4080	4080	0
542	20230607	121100	100928975	4080	4080	4080	4080	18
543	20230607	121000	100855535	4065	4070	4070	4065	200
544	20230607	120900	100041600	4070	4070	4070	4070	0
545	20230607	120800	100041600	4070	4070	4070	4070	0
546	20230607	120700	100041600	4070	4070	4070	4070	0
547	20230607	120600	100041600	4070	4070	4070	4070	0
548	20230607	120500	100041600	4070	4070	4070	4070	0
549	20230607	120400	100041600	4070	4070	4070	4070	0
550	20230607	120300	100041600	4070	4070	4070	4070	0
551	20230607	120200	100041600	4070	4070	4070	4070	0
552	20230607	120100	100041600	4070	4070	4070	4070	0
553	20230607	120000	100041600	4070	4070	4070	4070	0
554	20230607	115900	100041600	4070	4070	4070	4070	0
555	20230607	115800	100041600	4070	4070	4070	4070	0
556	20230607	115700	100041600	4070	4070	4070	4070	0
557	20230607	115600	100041600	4070	4070	4070	4070	0
558	20230607	115500	100041600	4070	4070	4070	4070	1
559	20230607	115400	100037530	4070	4070	4070	4070	0
560	20230607	115300	100037530	4070	4070	4070	4070	0
561	20230607	115200	100037530	4070	4070	4070	4070	100
562	20230607	115100	99630530	4070	4070	4070	4070	240
563	20230607	115000	98653730	4075	4075	4075	4075	0
564	20230607	114900	98653730	4075	4075	4075	4075	0
565	20230607	114800	98653730	4075	4080	4080	4075	58
566	20230607	114700	98417375	4080	4080	4080	4080	0
567	20230607	114600	98417375	4080	4080	4080	4080	0
568	20230607	114500	98417375	4080	4080	4080	4080	0
569	20230607	114400	98417375	4080	4080	4080	4080	0
570	20230607	114300	98417375	4080	4080	4080	4080	0
571	20230607	114200	98417375	4080	4080	4080	4080	0
572	20230607	114100	98417375	4080	4080	4080	4080	0
573	20230607	114000	98417375	4080	4080	4080	4080	0
574	20230607	113900	98417375	4080	4080	4080	4080	0
575	20230607	113800	98417375	4080	4080	4080	4080	0
576	20230607	113700	98417375	4080	4080	4080	4080	0
577	20230607	113600	98417375	4080	4080	4080	4080	0
578	20230607	113500	98417375	4080	4080	4080	4080	0
579	20230607	113400	98417375	4080	4080	4080	4080	787
580	20230607	113300	95206415	4080	4080	4080	4080	1
581	20230607	113200	95202335	4075	4075	4075	4075	0
582	20230607	113100	95202335	4075	4075	4075	4075	0
583	20230607	113000	95202335	4075	4075	4075	4075	0
584	20230607	112900	95202335	4075	4075	4075	4075	0
585	20230607	112800	95202335	4075	4075	4075	4075	574
586	20230607	112700	92863285	4080	4080	4080	4080	0
587	20230607	112600	92863285	4080	4080	4080	4080	0
588	20230607	112500	92863285	4080	4080	4080	4080	51
589	20230607	112400	92655205	4080	4080	4080	4080	14
590	20230607	112300	92598085	4080	4080	4080	4080	0
591	20230607	112200	92598085	4080	4080	4080	4080	10
592	20230607	112100	92557285	4080	4080	4080	4080	0
593	20230607	112000	92557285	4080	4080	4080	4080	0
594	20230607	111900	92557285	4080	4080	4080	4080	0
595	20230607	111800	92557285	4080	4080	4080	4080	0
596	20230607	111700	92557285	4080	4080	4080	4080	0
597	20230607	111600	92557285	4080	4080	4080	4080	1
598	20230607	111500	92553205	4080	4080	4080	4080	0
599	20230607	111400	92553205	4080	4080	4080	4080	0
600	20230607	111300	92553205	4080	4080	4080	4080	30
601	20230607	111200	92430805	4080	4080	4080	4080	0
602	20230607	111100	92430805	4080	4080	4080	4080	0
603	20230607	111000	92430805	4080	4080	4080	4080	0
604	20230607	110900	92430805	4080	4080	4080	4080	0
605	20230607	110800	92430805	4080	4080	4080	4080	0
606	20230607	110700	92430805	4080	4080	4080	4080	0
607	20230607	110600	92430805	4080	4080	4080	4080	0
608	20230607	110500	92430805	4080	4080	4080	4080	0
609	20230607	110400	92430805	4080	4080	4080	4080	58
610	20230607	110300	92194165	4080	4080	4080	4080	0
611	20230607	110200	92194165	4080	4080	4080	4080	0
612	20230607	110100	92194165	4080	4080	4080	4080	0
613	20230607	110000	92194165	4080	4080	4080	4080	0
614	20230607	105900	92194165	4080	4080	4080	4080	0
615	20230607	105800	92194165	4080	4080	4080	4080	0
616	20230607	105700	92194165	4080	4080	4080	4080	0
617	20230607	105600	92194165	4080	4080	4080	4080	0
618	20230607	105500	92194165	4080	4080	4080	4080	1
619	20230607	105400	92190085	4075	4075	4075	4075	480
620	20230607	105300	90234085	4080	4080	4080	4080	14
621	20230607	105200	90176965	4080	4080	4080	4080	18
622	20230607	105100	90103525	4080	4080	4080	4080	170
623	20230607	105000	89409925	4075	4075	4075	4075	0
624	20230607	104900	89409925	4075	4080	4080	4075	420
625	20230607	104800	87698415	4080	4080	4080	4080	0
626	20230607	104700	87698415	4080	4080	4080	4080	0
627	20230607	104600	87698415	4080	4080	4080	4080	0
628	20230607	104500	87698415	4080	4080	4080	4080	0
629	20230607	104400	87698415	4080	4080	4080	4080	312
630	20230607	104300	86425455	4075	4075	4075	4075	0
631	20230607	104200	86425455	4075	4075	4075	4075	0
632	20230607	104100	86425455	4075	4075	4075	4075	0
633	20230607	104000	86425455	4075	4075	4075	4075	51
634	20230607	103900	86217630	4080	4080	4080	4080	0
635	20230607	103800	86217630	4080	4080	4080	4080	0
636	20230607	103700	86217630	4080	4080	4080	4080	341
637	20230607	103600	84826350	4080	4080	4080	4080	1
638	20230607	103500	84822270	4105	4105	4105	4105	0
639	20230607	103400	84822270	4105	4105	4105	4105	33
640	20230607	103300	84686805	4105	4105	4105	4105	0
641	20230607	103200	84686805	4105	4105	4105	4105	0
642	20230607	103100	84686805	4105	4105	4105	4105	12
643	20230607	103000	84637545	4080	4080	4080	4080	0
644	20230607	102900	84637545	4080	4080	4080	4080	1
645	20230607	102800	84633465	4080	4080	4080	4080	120
646	20230607	102700	84143865	4080	4080	4080	4080	0
647	20230607	102600	84143865	4080	4080	4080	4080	0
648	20230607	102500	84143865	4080	4080	4080	4080	0
649	20230607	102400	84143865	4080	4080	4080	4080	0
650	20230607	102300	84143865	4080	4080	4080	4080	0
651	20230607	102200	84143865	4080	4080	4080	4080	103
652	20230607	102100	83723625	4080	4080	4080	4080	0
653	20230607	102000	83723625	4080	4080	4080	4080	0
654	20230607	101900	83723625	4080	4110	4110	4080	200
655	20230607	101800	82904570	4110	4110	4110	4110	200
656	20230607	101700	82082570	4110	4110	4110	4110	0
657	20230607	101600	82082570	4110	4110	4110	4110	0
658	20230607	101500	82082570	4110	4110	4110	4110	0
659	20230607	101400	82082570	4110	4110	4110	4110	7
660	20230607	101300	82053800	4110	4110	4110	4110	0
661	20230607	101200	82053800	4110	4110	4110	4110	0
662	20230607	101100	82053800	4110	4110	4110	4110	1
663	20230607	101000	82049690	4125	4125	4125	4125	0
664	20230607	100900	82049690	4125	4125	4125	4125	0
665	20230607	100800	82049690	4125	4085	4125	4085	3602
666	20230607	100700	67235415	4085	4100	4100	4085	32
667	20230607	100600	67104665	4100	4090	4100	4090	2224
668	20230607	100500	57992075	4090	4090	4090	4090	51
669	20230607	100400	57783485	4090	4090	4090	4090	0
670	20230607	100300	57783485	4090	4090	4090	4090	0
671	20230607	100200	57783485	4090	4090	4090	4090	0
672	20230607	100100	57783485	4090	4090	4090	4090	500
673	20230607	100000	55738485	4090	4090	4090	4090	0
674	20230607	095900	55738485	4090	4090	4090	4090	0
675	20230607	095800	55738485	4090	4090	4090	4090	0
676	20230607	095700	55738485	4090	4090	4090	4090	0
677	20230607	095600	55738485	4090	4090	4090	4090	30
678	20230607	095500	55615785	4085	4085	4085	4085	619
679	20230607	095400	53087170	4085	4085	4085	4085	20
680	20230607	095300	53005470	4070	4070	4070	4070	0
681	20230607	095200	53005470	4070	4070	4070	4070	0
682	20230607	095100	53005470	4070	4070	4070	4070	0
683	20230607	095000	53005470	4070	4070	4070	4070	0
684	20230607	094900	53005470	4070	4070	4070	4070	49
685	20230607	094800	52806040	4070	4070	4070	4070	0
686	20230607	094700	52806040	4070	4070	4070	4070	200
687	20230607	094600	51992040	4070	4070	4070	4070	0
688	20230607	094500	51992040	4070	4070	4070	4070	0
689	20230607	094400	51992040	4070	4070	4070	4070	0
690	20230607	094300	51992040	4070	4070	4070	4070	0
691	20230607	094200	51992040	4070	4070	4070	4070	0
692	20230607	094100	51992040	4070	4070	4070	4070	0
693	20230607	094000	51992040	4070	4070	4070	4070	0
694	20230607	093900	51992040	4070	4070	4070	4070	0
695	20230607	093800	51992040	4070	4070	4070	4070	0
696	20230607	093700	51992040	4070	4070	4070	4070	0
697	20230607	093600	51992040	4070	4075	4075	4070	100
698	20230607	093500	51584940	4085	4085	4085	4085	1
699	20230607	093400	51580855	4085	4085	4085	4085	2
700	20230607	093300	51572685	4085	4085	4085	4085	5
701	20230607	093200	51552260	4080	4080	4080	4080	0
702	20230607	093100	51552260	4080	4065	4080	4065	600
703	20230607	093000	49105760	4060	4060	4060	4060	0
704	20230607	092900	49105760	4060	4060	4060	4060	30
705	20230607	092800	48983960	4080	4080	4080	4080	0
706	20230607	092700	48983960	4080	4080	4080	4080	1
707	20230607	092600	48979880	4080	4060	4080	4060	2
708	20230607	092500	48971740	4060	4060	4060	4060	4
709	20230607	092400	48955500	4060	4060	4060	4060	18
710	20230607	092300	48882420	4080	4085	4085	4080	3
711	20230607	092200	48870175	4085	4085	4085	4085	0
712	20230607	092100	48870175	4085	4085	4085	4085	6
713	20230607	092000	48845665	4055	4055	4055	4055	0
714	20230607	091900	48845665	4055	4065	4065	4055	2312
715	20230607	091800	39466705	4090	4065	4090	4065	152
716	20230607	091700	38848775	4065	4065	4065	4065	10
717	20230607	091600	38808125	4060	4060	4060	4060	0
718	20230607	091500	38808125	4060	4060	4060	4060	0
719	20230607	091400	38808125	4060	4060	4060	4060	0
720	20230607	091300	38808125	4060	4060	4060	4060	120
721	20230607	091200	38320925	4095	4095	4095	4095	0
722	20230607	091100	38320925	4095	4095	4095	4095	12
723	20230607	091000	38271785	4095	4075	4095	4060	279
724	20230607	090900	37132005	4060	4060	4060	4060	0
725	20230607	090800	37132005	4060	4060	4060	4060	0
726	20230607	090700	37132005	4060	4060	4060	4060	0
727	20230607	090600	37132005	4060	4060	4060	4060	40
728	20230607	090500	36969605	4055	4055	4055	4055	1
729	20230607	090400	36965550	4055	4065	4065	4055	800
730	20230607	090300	33718955	4060	4060	4060	4060	188
731	20230607	090200	32955675	4060	4075	4075	4060	304
732	20230607	090100	31717670	4055	4120	4120	4055	948
733	20230607	090000	27857065	4115	4045	4115	4045	6842