KissMeData/389470/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	205300	641299350	9360	9360	9360	9360	2592
3	20230626	205200	641299350	9360	9360	9360	9360	0
4	20230626	205100	641299350	9360	9360	9360	9360	0
5	20230626	205000	641299350	9360	9360	9360	9360	0
6	20230626	204900	641299350	9360	9360	9360	9360	0
7	20230626	204800	641299350	9360	9360	9360	9360	0
8	20230626	204700	641299350	9360	9360	9360	9360	0
9	20230626	204600	641299350	9360	9360	9360	9360	0
10	20230626	204500	641299350	9360	9360	9360	9360	0
11	20230626	204400	641299350	9360	9360	9360	9360	0
12	20230626	204300	641299350	9360	9360	9360	9360	0
13	20230626	204200	641299350	9360	9360	9360	9360	0
14	20230626	204100	641299350	9360	9360	9360	9360	0
15	20230626	204000	641299350	9360	9360	9360	9360	0
16	20230626	203900	641299350	9360	9360	9360	9360	0
17	20230626	203800	641299350	9360	9360	9360	9360	0
18	20230626	203700	641299350	9360	9360	9360	9360	0
19	20230626	203600	641299350	9360	9360	9360	9360	0
20	20230626	203500	641299350	9360	9360	9360	9360	0
21	20230626	203400	641299350	9360	9360	9360	9360	0
22	20230626	203300	641299350	9360	9360	9360	9360	0
23	20230626	203200	641299350	9360	9360	9360	9360	0
24	20230626	203100	641299350	9360	9360	9360	9360	0
25	20230626	203000	641299350	9360	9360	9360	9360	0
26	20230626	202900	641299350	9360	9360	9360	9360	0
27	20230626	202800	641299350	9360	9360	9360	9360	0
28	20230626	202700	641299350	9360	9360	9360	9360	0
29	20230626	202600	641299350	9360	9360	9360	9360	0
30	20230626	202500	641299350	9360	9360	9360	9360	0
31	20230626	202400	641299350	9360	9360	9360	9360	0
32	20230626	202300	641299350	9360	9360	9360	9360	2592
33	20230626	202200	641299350	9360	9360	9360	9360	0
34	20230626	202100	641299350	9360	9360	9360	9360	0
35	20230626	202000	641299350	9360	9360	9360	9360	0
36	20230626	201900	641299350	9360	9360	9360	9360	0
37	20230626	201800	641299350	9360	9360	9360	9360	0
38	20230626	201700	641299350	9360	9360	9360	9360	0
39	20230626	201600	641299350	9360	9360	9360	9360	0
40	20230626	201500	641299350	9360	9360	9360	9360	0
41	20230626	201400	641299350	9360	9360	9360	9360	0
42	20230626	201300	641299350	9360	9360	9360	9360	0
43	20230626	201200	641299350	9360	9360	9360	9360	0
44	20230626	201100	641299350	9360	9360	9360	9360	0
45	20230626	201000	641299350	9360	9360	9360	9360	0
46	20230626	200900	641299350	9360	9360	9360	9360	0
47	20230626	200800	641299350	9360	9360	9360	9360	0
48	20230626	200700	641299350	9360	9360	9360	9360	0
49	20230626	200600	641299350	9360	9360	9360	9360	0
50	20230626	200500	641299350	9360	9360	9360	9360	0
51	20230626	200400	641299350	9360	9360	9360	9360	0
52	20230626	200300	641299350	9360	9360	9360	9360	0
53	20230626	200200	641299350	9360	9360	9360	9360	0
54	20230626	200100	641299350	9360	9360	9360	9360	0
55	20230626	200000	641299350	9360	9360	9360	9360	0
56	20230626	195900	641299350	9360	9360	9360	9360	0
57	20230626	195800	641299350	9360	9360	9360	9360	0
58	20230626	195700	641299350	9360	9360	9360	9360	0
59	20230626	195600	641299350	9360	9360	9360	9360	0
60	20230626	195500	641299350	9360	9360	9360	9360	0
61	20230626	195400	641299350	9360	9360	9360	9360	0
62	20230626	195300	641299350	9360	9360	9360	9360	2592
63	20230626	195200	641299350	9360	9360	9360	9360	0
64	20230626	195100	641299350	9360	9360	9360	9360	0
65	20230626	195000	641299350	9360	9360	9360	9360	0
66	20230626	194900	641299350	9360	9360	9360	9360	0
67	20230626	194800	641299350	9360	9360	9360	9360	0
68	20230626	194700	641299350	9360	9360	9360	9360	0
69	20230626	194600	641299350	9360	9360	9360	9360	0
70	20230626	194500	641299350	9360	9360	9360	9360	0
71	20230626	194400	641299350	9360	9360	9360	9360	0
72	20230626	194300	641299350	9360	9360	9360	9360	0
73	20230626	194200	641299350	9360	9360	9360	9360	0
74	20230626	194100	641299350	9360	9360	9360	9360	0
75	20230626	194000	641299350	9360	9360	9360	9360	0
76	20230626	193900	641299350	9360	9360	9360	9360	0
77	20230626	193800	641299350	9360	9360	9360	9360	0
78	20230626	193700	641299350	9360	9360	9360	9360	0
79	20230626	193600	641299350	9360	9360	9360	9360	0
80	20230626	193500	641299350	9360	9360	9360	9360	0
81	20230626	193400	641299350	9360	9360	9360	9360	0
82	20230626	193300	641299350	9360	9360	9360	9360	0
83	20230626	193200	641299350	9360	9360	9360	9360	0
84	20230626	193100	641299350	9360	9360	9360	9360	0
85	20230626	193000	641299350	9360	9360	9360	9360	0
86	20230626	192900	641299350	9360	9360	9360	9360	0
87	20230626	192800	641299350	9360	9360	9360	9360	0
88	20230626	192700	641299350	9360	9360	9360	9360	0
89	20230626	192600	641299350	9360	9360	9360	9360	0
90	20230626	192500	641299350	9360	9360	9360	9360	0
91	20230626	192400	641299350	9360	9360	9360	9360	0
92	20230626	192300	641299350	9360	9360	9360	9360	2592
93	20230626	192200	641299350	9360	9360	9360	9360	0
94	20230626	192100	641299350	9360	9360	9360	9360	0
95	20230626	192000	641299350	9360	9360	9360	9360	0
96	20230626	191900	641299350	9360	9360	9360	9360	0
97	20230626	191800	641299350	9360	9360	9360	9360	0
98	20230626	191700	641299350	9360	9360	9360	9360	0
99	20230626	191600	641299350	9360	9360	9360	9360	0
100	20230626	191500	641299350	9360	9360	9360	9360	0
101	20230626	191400	641299350	9360	9360	9360	9360	0
102	20230626	191300	641299350	9360	9360	9360	9360	0
103	20230626	191200	641299350	9360	9360	9360	9360	0
104	20230626	191100	641299350	9360	9360	9360	9360	0
105	20230626	191000	641299350	9360	9360	9360	9360	0
106	20230626	190900	641299350	9360	9360	9360	9360	0
107	20230626	190800	641299350	9360	9360	9360	9360	0
108	20230626	190700	641299350	9360	9360	9360	9360	0
109	20230626	190600	641299350	9360	9360	9360	9360	0
110	20230626	190500	641299350	9360	9360	9360	9360	0
111	20230626	190400	641299350	9360	9360	9360	9360	0
112	20230626	190300	641299350	9360	9360	9360	9360	0
113	20230626	190200	641299350	9360	9360	9360	9360	0
114	20230626	190100	641299350	9360	9360	9360	9360	0
115	20230626	190000	641299350	9360	9360	9360	9360	0
116	20230626	185900	641299350	9360	9360	9360	9360	0
117	20230626	185800	641299350	9360	9360	9360	9360	0
118	20230626	185700	641299350	9360	9360	9360	9360	0
119	20230626	185600	641299350	9360	9360	9360	9360	0
120	20230626	185500	641299350	9360	9360	9360	9360	0
121	20230626	185400	641299350	9360	9360	9360	9360	0
122	20230626	185300	641299350	9360	9360	9360	9360	2592
123	20230626	185200	641299350	9360	9360	9360	9360	0
124	20230626	185100	641299350	9360	9360	9360	9360	0
125	20230626	185000	641299350	9360	9360	9360	9360	0
126	20230626	184900	641299350	9360	9360	9360	9360	0
127	20230626	184800	641299350	9360	9360	9360	9360	0
128	20230626	184700	641299350	9360	9360	9360	9360	0
129	20230626	184600	641299350	9360	9360	9360	9360	0
130	20230626	184500	641299350	9360	9360	9360	9360	0
131	20230626	184400	641299350	9360	9360	9360	9360	0
132	20230626	184300	641299350	9360	9360	9360	9360	0
133	20230626	184200	641299350	9360	9360	9360	9360	0
134	20230626	184100	641299350	9360	9360	9360	9360	0
135	20230626	184000	641299350	9360	9360	9360	9360	0
136	20230626	183900	641299350	9360	9360	9360	9360	0
137	20230626	183800	641299350	9360	9360	9360	9360	0
138	20230626	183700	641299350	9360	9360	9360	9360	0
139	20230626	183600	641299350	9360	9360	9360	9360	0
140	20230626	183500	641299350	9360	9360	9360	9360	0
141	20230626	183400	641299350	9360	9360	9360	9360	0
142	20230626	183300	641299350	9360	9360	9360	9360	0
143	20230626	183200	641299350	9360	9360	9360	9360	0
144	20230626	183100	641299350	9360	9360	9360	9360	0
145	20230626	183000	641299350	9360	9360	9360	9360	0
146	20230626	182900	641299350	9360	9360	9360	9360	0
147	20230626	182800	641299350	9360	9360	9360	9360	0
148	20230626	182700	641299350	9360	9360	9360	9360	0
149	20230626	182600	641299350	9360	9360	9360	9360	0
150	20230626	182500	641299350	9360	9360	9360	9360	0
151	20230626	182400	641299350	9360	9360	9360	9360	0
152	20230626	182300	641299350	9360	9360	9360	9360	2592
153	20230626	182200	641299350	9360	9360	9360	9360	0
154	20230626	182100	641299350	9360	9360	9360	9360	0
155	20230626	182000	641299350	9360	9360	9360	9360	0
156	20230626	181900	641299350	9360	9360	9360	9360	0
157	20230626	181800	641299350	9360	9360	9360	9360	0
158	20230626	181700	641299350	9360	9360	9360	9360	0
159	20230626	181600	641299350	9360	9360	9360	9360	0
160	20230626	181500	641299350	9360	9360	9360	9360	0
161	20230626	181400	641299350	9360	9360	9360	9360	0
162	20230626	181300	641299350	9360	9360	9360	9360	0
163	20230626	181200	641299350	9360	9360	9360	9360	0
164	20230626	181100	641299350	9360	9360	9360	9360	0
165	20230626	181000	641299350	9360	9360	9360	9360	0
166	20230626	180900	641299350	9360	9360	9360	9360	0
167	20230626	180800	641299350	9360	9360	9360	9360	0
168	20230626	180700	641299350	9360	9360	9360	9360	0
169	20230626	180600	641299350	9360	9360	9360	9360	0
170	20230626	180500	641299350	9360	9360	9360	9360	0
171	20230626	180400	641299350	9360	9360	9360	9360	0
172	20230626	180300	641299350	9360	9360	9360	9360	0
173	20230626	180200	641299350	9360	9360	9360	9360	0
174	20230626	180100	641299350	9360	9360	9360	9360	0
175	20230626	180000	641299350	9360	9360	9360	9360	0
176	20230626	175900	641299350	9360	9360	9360	9360	0
177	20230626	175800	641299350	9360	9360	9360	9360	0
178	20230626	175700	641299350	9360	9360	9360	9360	0
179	20230626	175600	641299350	9360	9360	9360	9360	0
180	20230626	175500	641299350	9360	9360	9360	9360	0
181	20230626	175400	641299350	9360	9360	9360	9360	0
182	20230626	175300	641299350	9360	9360	9360	9360	2592
183	20230626	175200	641299350	9360	9360	9360	9360	0
184	20230626	175100	641299350	9360	9360	9360	9360	0
185	20230626	175000	641299350	9360	9360	9360	9360	0
186	20230626	174900	641299350	9360	9360	9360	9360	0
187	20230626	174800	641299350	9360	9360	9360	9360	0
188	20230626	174700	641299350	9360	9360	9360	9360	0
189	20230626	174600	641299350	9360	9360	9360	9360	0
190	20230626	174500	641299350	9360	9360	9360	9360	0
191	20230626	174400	641299350	9360	9360	9360	9360	0
192	20230626	174300	641299350	9360	9360	9360	9360	0
193	20230626	174200	641299350	9360	9360	9360	9360	0
194	20230626	174100	641299350	9360	9360	9360	9360	0
195	20230626	174000	641299350	9360	9360	9360	9360	0
196	20230626	173900	641299350	9360	9360	9360	9360	0
197	20230626	173800	641299350	9360	9360	9360	9360	0
198	20230626	173700	641299350	9360	9360	9360	9360	0
199	20230626	173600	641299350	9360	9360	9360	9360	0
200	20230626	173500	641299350	9360	9360	9360	9360	0
201	20230626	173400	641299350	9360	9360	9360	9360	0
202	20230626	173300	641299350	9360	9360	9360	9360	0
203	20230626	173200	641299350	9360	9360	9360	9360	0
204	20230626	173100	641299350	9360	9360	9360	9360	0
205	20230626	173000	641299350	9360	9360	9360	9360	0
206	20230626	172900	641299350	9360	9360	9360	9360	0
207	20230626	172800	641299350	9360	9360	9360	9360	0
208	20230626	172700	641299350	9360	9360	9360	9360	0
209	20230626	172600	641299350	9360	9360	9360	9360	0
210	20230626	172500	641299350	9360	9360	9360	9360	0
211	20230626	172400	641299350	9360	9360	9360	9360	0
212	20230626	172300	641299350	9360	9360	9360	9360	2592
213	20230626	172200	641299350	9360	9360	9360	9360	0
214	20230626	172100	641299350	9360	9360	9360	9360	0
215	20230626	172000	641299350	9360	9360	9360	9360	0
216	20230626	171900	641299350	9360	9360	9360	9360	0
217	20230626	171800	641299350	9360	9360	9360	9360	0
218	20230626	171700	641299350	9360	9360	9360	9360	0
219	20230626	171600	641299350	9360	9360	9360	9360	0
220	20230626	171500	641299350	9360	9360	9360	9360	0
221	20230626	171400	641299350	9360	9360	9360	9360	0
222	20230626	171300	641299350	9360	9360	9360	9360	0
223	20230626	171200	641299350	9360	9360	9360	9360	0
224	20230626	171100	641299350	9360	9360	9360	9360	0
225	20230626	171000	641299350	9360	9360	9360	9360	0
226	20230626	170900	641299350	9360	9360	9360	9360	0
227	20230626	170800	641299350	9360	9360	9360	9360	0
228	20230626	170700	641299350	9360	9360	9360	9360	0
229	20230626	170600	641299350	9360	9360	9360	9360	0
230	20230626	170500	641299350	9360	9360	9360	9360	0
231	20230626	170400	641299350	9360	9360	9360	9360	0
232	20230626	170300	641299350	9360	9360	9360	9360	0
233	20230626	170200	641299350	9360	9360	9360	9360	0
234	20230626	170100	641299350	9360	9360	9360	9360	0
235	20230626	170000	641299350	9360	9360	9360	9360	0
236	20230626	165900	641299350	9360	9360	9360	9360	0
237	20230626	165800	641299350	9360	9360	9360	9360	0
238	20230626	165700	641299350	9360	9360	9360	9360	0
239	20230626	165600	641299350	9360	9360	9360	9360	0
240	20230626	165500	641299350	9360	9360	9360	9360	0
241	20230626	165400	641299350	9360	9360	9360	9360	0
242	20230626	165300	641299350	9360	9360	9360	9360	2592
243	20230626	165200	641299350	9360	9360	9360	9360	0
244	20230626	165100	641299350	9360	9360	9360	9360	0
245	20230626	165000	641299350	9360	9360	9360	9360	0
246	20230626	164900	641299350	9360	9360	9360	9360	0
247	20230626	164800	641299350	9360	9360	9360	9360	0
248	20230626	164700	641299350	9360	9360	9360	9360	0
249	20230626	164600	641299350	9360	9360	9360	9360	0
250	20230626	164500	641299350	9360	9360	9360	9360	0
251	20230626	164400	641299350	9360	9360	9360	9360	0
252	20230626	164300	641299350	9360	9360	9360	9360	0
253	20230626	164200	641299350	9360	9360	9360	9360	0
254	20230626	164100	641299350	9360	9360	9360	9360	0
255	20230626	164000	641299350	9360	9360	9360	9360	0
256	20230626	163900	641299350	9360	9360	9360	9360	0
257	20230626	163800	641299350	9360	9360	9360	9360	0
258	20230626	163700	641299350	9360	9360	9360	9360	0
259	20230626	163600	641299350	9360	9360	9360	9360	0
260	20230626	163500	641299350	9360	9360	9360	9360	0
261	20230626	163400	641299350	9360	9360	9360	9360	0
262	20230626	163300	641299350	9360	9360	9360	9360	0
263	20230626	163200	641299350	9360	9360	9360	9360	0
264	20230626	163100	641299350	9360	9360	9360	9360	0
265	20230626	163000	641299350	9360	9360	9360	9360	0
266	20230626	162900	641299350	9360	9360	9360	9360	0
267	20230626	162800	641299350	9360	9360	9360	9360	0
268	20230626	162700	641299350	9360	9360	9360	9360	0
269	20230626	162600	641299350	9360	9360	9360	9360	0
270	20230626	162500	641299350	9360	9360	9360	9360	0
271	20230626	162400	641299350	9360	9360	9360	9360	0
272	20230626	162300	641299350	9360	9360	9360	9360	2592
273	20230626	162200	641299350	9360	9360	9360	9360	0
274	20230626	162100	641299350	9360	9360	9360	9360	0
275	20230626	162000	641299350	9360	9360	9360	9360	0
276	20230626	161900	641299350	9360	9360	9360	9360	0
277	20230626	161800	641299350	9360	9360	9360	9360	0
278	20230626	161700	641299350	9360	9360	9360	9360	0
279	20230626	161600	641299350	9360	9360	9360	9360	0
280	20230626	161500	641299350	9360	9360	9360	9360	0
281	20230626	161400	641299350	9360	9360	9360	9360	0
282	20230626	161300	641299350	9360	9360	9360	9360	0
283	20230626	161200	641299350	9360	9360	9360	9360	0
284	20230626	161100	641299350	9360	9360	9360	9360	0
285	20230626	161000	641299350	9360	9360	9360	9360	0
286	20230626	160900	641299350	9360	9360	9360	9360	0
287	20230626	160800	641299350	9360	9360	9360	9360	0
288	20230626	160700	641299350	9360	9360	9360	9360	0
289	20230626	160600	641299350	9360	9360	9360	9360	0
290	20230626	160500	641299350	9360	9360	9360	9360	0
291	20230626	160400	641299350	9360	9360	9360	9360	0
292	20230626	160300	641299350	9360	9360	9360	9360	0
293	20230626	160200	641299350	9360	9360	9360	9360	0
294	20230626	160100	641299350	9360	9360	9360	9360	0
295	20230626	160000	641299350	9360	9360	9360	9360	0
296	20230626	155900	641299350	9360	9360	9360	9360	0
297	20230626	155800	641299350	9360	9360	9360	9360	0
298	20230626	155700	641299350	9360	9360	9360	9360	0
299	20230626	155600	641299350	9360	9360	9360	9360	0
300	20230626	155500	641299350	9360	9360	9360	9360	0
301	20230626	155400	641299350	9360	9360	9360	9360	0
302	20230626	155300	641299350	9360	9360	9360	9360	2592
303	20230626	155200	641299350	9360	9360	9360	9360	0
304	20230626	155100	641299350	9360	9360	9360	9360	0
305	20230626	155000	641299350	9360	9360	9360	9360	0
306	20230626	154900	641299350	9360	9360	9360	9360	0
307	20230626	154800	641299350	9360	9360	9360	9360	0
308	20230626	154700	641299350	9360	9360	9360	9360	0
309	20230626	154600	641299350	9360	9360	9360	9360	0
310	20230626	154500	641299350	9360	9360	9360	9360	0
311	20230626	154400	641299350	9360	9360	9360	9360	0
312	20230626	154300	641299350	9360	9360	9360	9360	0
313	20230626	154200	641299350	9360	9360	9360	9360	0
314	20230626	154100	641299350	9360	9360	9360	9360	0
315	20230626	154000	641299350	9360	9360	9360	9360	0
316	20230626	153900	641299350	9360	9360	9360	9360	0
317	20230626	153800	641299350	9360	9360	9360	9360	0
318	20230626	153700	641299350	9360	9360	9360	9360	0
319	20230626	153600	641299350	9360	9360	9360	9360	0
320	20230626	153500	641299350	9360	9360	9360	9360	0
321	20230626	153400	641299350	9360	9360	9360	9360	0
322	20230626	153300	641299350	9360	9360	9360	9360	0
323	20230626	153200	641299350	9360	9360	9360	9360	0
324	20230626	153100	641299350	9360	9360	9360	9360	0
325	20230626	153000	641299350	9360	9360	9360	9360	2592
326	20230626	152900	617038230	9440	9440	9440	9440	0
327	20230626	152800	617038230	9440	9440	9440	9440	0
328	20230626	152700	617038230	9440	9440	9440	9440	0
329	20230626	152600	617038230	9440	9440	9440	9440	0
330	20230626	152500	617038230	9440	9440	9440	9440	0
331	20230626	152400	617038230	9440	9440	9440	9440	0
332	20230626	152300	617038230	9440	9440	9440	9440	0
333	20230626	152200	617038230	9440	9440	9440	9440	0
334	20230626	152100	617038230	9440	9440	9440	9440	0
335	20230626	152000	617038230	9440	9440	9440	9440	0
336	20230626	151900	617038230	9440	9340	9440	9340	3616
337	20230626	151800	583126630	9310	9450	9450	9300	2548
338	20230626	151700	559368350	9450	9350	9490	9300	7195
339	20230626	151600	491616820	9300	9330	9490	9290	7163
340	20230626	151500	424406040	9340	9230	9340	9230	13935
341	20230626	151400	295296380	9240	9220	9240	9200	544
342	20230626	151300	290278980	9220	9220	9220	9200	98
343	20230626	151200	289376340	9150	9200	9200	9150	35
344	20230626	151100	289054590	9200	9200	9210	9160	629
345	20230626	151000	283267980	9200	9200	9200	9200	201
346	20230626	150900	281418780	9220	9220	9220	9220	1
347	20230626	150800	281409560	9160	9160	9160	9160	0
348	20230626	150700	281409560	9160	9160	9160	9160	498
349	20230626	150600	276847880	9220	9210	9230	9160	415
350	20230626	150500	273035380	9240	9240	9240	9240	0
351	20230626	150400	273035380	9240	9240	9240	9240	0
352	20230626	150300	273035380	9240	9240	9240	9240	1
353	20230626	150200	273026140	9240	9240	9240	9240	0
354	20230626	150100	273026140	9240	9240	9240	9240	2
355	20230626	150000	273007660	9210	9210	9210	9210	4
356	20230626	145900	272970820	9190	9190	9190	9190	0
357	20230626	145800	272970820	9190	9190	9190	9190	0
358	20230626	145700	272970820	9190	9190	9190	9190	0
359	20230626	145600	272970820	9190	9190	9190	9190	116
360	20230626	145500	271904780	9200	9200	9200	9200	2
361	20230626	145400	271886380	9200	9200	9200	9200	1
362	20230626	145300	271877180	9200	9200	9200	9200	0
363	20230626	145200	271877180	9200	9200	9200	9200	0
364	20230626	145100	271877180	9200	9200	9200	9200	0
365	20230626	145000	271877180	9200	9200	9200	9200	0
366	20230626	144900	271877180	9200	9200	9200	9200	0
367	20230626	144800	271877180	9200	9200	9200	9200	0
368	20230626	144700	271877180	9200	9200	9200	9200	0
369	20230626	144600	271877180	9200	9200	9200	9200	0
370	20230626	144500	271877180	9200	9200	9200	9200	0
371	20230626	144400	271877180	9200	9200	9200	9200	0
372	20230626	144300	271877180	9200	9200	9200	9200	0
373	20230626	144200	271877180	9200	9200	9200	9200	0
374	20230626	144100	271877180	9200	9200	9200	9200	160
375	20230626	144000	270405180	9180	9180	9180	9180	0
376	20230626	143900	270405180	9180	9180	9180	9180	0
377	20230626	143800	270405180	9180	9180	9180	9180	0
378	20230626	143700	270405180	9180	9180	9180	9180	1
379	20230626	143600	270396000	9200	9200	9200	9200	0
380	20230626	143500	270396000	9200	9200	9200	9200	75
381	20230626	143400	269706000	9200	9200	9200	9200	220
382	20230626	143300	267682000	9200	9200	9200	9200	1
383	20230626	143200	267672800	9250	9250	9250	9250	1
384	20230626	143100	267663550	9200	9200	9200	9200	60
385	20230626	143000	267111550	9200	9210	9230	9200	256
386	20230626	142900	264753400	9210	9210	9210	9210	0
387	20230626	142800	264753400	9210	9210	9210	9210	0
388	20230626	142700	264753400	9210	9210	9210	9210	0
389	20230626	142600	264753400	9210	9210	9210	9210	0
390	20230626	142500	264753400	9210	9210	9210	9210	0
391	20230626	142400	264753400	9210	9210	9210	9210	0
392	20230626	142300	264753400	9210	9210	9210	9210	0
393	20230626	142200	264753400	9210	9210	9210	9210	200
394	20230626	142100	262911400	9200	9200	9200	9200	0
395	20230626	142000	262911400	9200	9200	9200	9200	432
396	20230626	141900	258937000	9200	9200	9200	9200	237
397	20230626	141800	256756600	9200	9200	9200	9200	210
398	20230626	141700	254824600	9200	9200	9200	9200	513
399	20230626	141600	250105000	9210	9210	9210	9210	1
400	20230626	141500	250095790	9220	9220	9220	9220	0
401	20230626	141400	250095790	9220	9220	9220	9220	1
402	20230626	141300	250086570	9200	9200	9200	9200	0
403	20230626	141200	250086570	9200	9200	9200	9200	177
404	20230626	141100	248458170	9200	9200	9200	9200	150
405	20230626	141000	247078170	9200	9200	9200	9200	71
406	20230626	140900	246424970	9160	9180	9180	9160	528
407	20230626	140800	241588290	9190	9260	9260	9190	237
408	20230626	140700	239409350	9200	9280	9280	9200	301
409	20230626	140600	236639930	9300	9300	9300	9300	0
410	20230626	140500	236639930	9300	9300	9300	9300	0
411	20230626	140400	236639930	9300	9300	9300	9300	0
412	20230626	140300	236639930	9300	9300	9300	9300	0
413	20230626	140200	236639930	9300	9300	9300	9300	0
414	20230626	140100	236639930	9300	9300	9300	9300	0
415	20230626	140000	236639930	9300	9230	9300	9230	922
416	20230626	135900	228083980	9230	9230	9230	9230	0
417	20230626	135800	228083980	9230	9230	9230	9230	0
418	20230626	135700	228083980	9230	9230	9230	9230	0
419	20230626	135600	228083980	9230	9230	9230	9230	4
420	20230626	135500	228047060	9200	9200	9200	9200	5
421	20230626	135400	228001060	9230	9230	9230	9230	0
422	20230626	135300	228001060	9230	9230	9230	9230	0
423	20230626	135200	228001060	9230	9230	9230	9230	0
424	20230626	135100	228001060	9230	9230	9230	9230	0
425	20230626	135000	228001060	9230	9230	9230	9230	0
426	20230626	134900	228001060	9230	9230	9230	9230	0
427	20230626	134800	228001060	9230	9230	9230	9230	0
428	20230626	134700	228001060	9230	9230	9230	9230	40
429	20230626	134600	227631860	9230	9230	9230	9230	0
430	20230626	134500	227631860	9230	9230	9230	9230	20
431	20230626	134400	227447260	9200	9200	9200	9200	0
432	20230626	134300	227447260	9200	9200	9200	9200	0
433	20230626	134200	227447260	9200	9200	9200	9200	0
434	20230626	134100	227447260	9200	9200	9200	9200	286
435	20230626	134000	224816060	9200	9200	9200	9200	0
436	20230626	133900	224816060	9200	9200	9200	9200	0
437	20230626	133800	224816060	9200	9200	9200	9200	0
438	20230626	133700	224816060	9200	9200	9200	9200	0
439	20230626	133600	224816060	9200	9200	9200	9200	1
440	20230626	133500	224806860	9230	9230	9230	9230	0
441	20230626	133400	224806860	9230	9230	9230	9230	6
442	20230626	133300	224751480	9230	9230	9230	9230	0
443	20230626	133200	224751480	9230	9230	9230	9230	5
444	20230626	133100	224705330	9230	9230	9230	9230	0
445	20230626	133000	224705330	9230	9230	9230	9230	1
446	20230626	132900	224696100	9200	9200	9200	9200	94
447	20230626	132800	223831300	9200	9200	9200	9200	106
448	20230626	132700	222856100	9240	9240	9240	9240	0
449	20230626	132600	222856100	9240	9240	9240	9240	0
450	20230626	132500	222856100	9240	9240	9240	9240	0
451	20230626	132400	222856100	9240	9240	9240	9240	45
452	20230626	132300	222440300	9200	9200	9200	9200	0
453	20230626	132200	222440300	9200	9210	9210	9200	1201
454	20230626	132100	211390230	9240	9240	9240	9240	0
455	20230626	132000	211390230	9240	9240	9240	9240	0
456	20230626	131900	211390230	9240	9240	9240	9240	0
457	20230626	131800	211390230	9240	9240	9240	9240	0
458	20230626	131700	211390230	9240	9240	9240	9240	0
459	20230626	131600	211390230	9240	9240	9240	9240	0
460	20230626	131500	211390230	9240	9240	9240	9240	0
461	20230626	131400	211390230	9240	9240	9240	9240	0
462	20230626	131300	211390230	9240	9240	9240	9240	0
463	20230626	131200	211390230	9240	9240	9240	9240	0
464	20230626	131100	211390230	9240	9240	9240	9240	216
465	20230626	131000	209394390	9240	9220	9240	9220	311
466	20230626	130900	206520960	9220	9220	9220	9220	10
467	20230626	130800	206428760	9200	9200	9200	9200	0
468	20230626	130700	206428760	9200	9200	9200	9200	0
469	20230626	130600	206428760	9200	9200	9200	9200	0
470	20230626	130500	206428760	9200	9200	9200	9200	0
471	20230626	130400	206428760	9200	9200	9200	9200	0
472	20230626	130300	206428760	9200	9200	9200	9200	0
473	20230626	130200	206428760	9200	9200	9200	9200	0
474	20230626	130100	206428760	9200	9200	9200	9200	0
475	20230626	130000	206428760	9200	9200	9200	9200	0
476	20230626	125900	206428760	9200	9200	9200	9200	101
477	20230626	125800	205499560	9240	9240	9240	9240	0
478	20230626	125700	205499560	9240	9240	9240	9240	0
479	20230626	125600	205499560	9240	9190	9240	9190	374
480	20230626	125500	202058840	9150	9150	9150	9150	0
481	20230626	125400	202058840	9150	9150	9150	9150	8
482	20230626	125300	201985640	9150	9150	9150	9150	0
483	20230626	125200	201985640	9150	9150	9150	9150	0
484	20230626	125100	201985640	9150	9160	9160	9150	77
485	20230626	125000	201281030	9160	9160	9160	9160	15
486	20230626	124900	201143630	9240	9240	9240	9240	3
487	20230626	124800	201115910	9150	9180	9180	9150	151
488	20230626	124700	199732050	9240	9240	9240	9240	0
489	20230626	124600	199732050	9240	9190	9240	9180	31
490	20230626	124500	199447400	9180	9180	9180	9180	0
491	20230626	124400	199447400	9180	9180	9180	9180	0
492	20230626	124300	199447400	9180	9180	9180	9180	0
493	20230626	124200	199447400	9180	9180	9180	9180	0
494	20230626	124100	199447400	9180	9180	9180	9180	0
495	20230626	124000	199447400	9180	9180	9180	9180	0
496	20230626	123900	199447400	9180	9180	9180	9180	0
497	20230626	123800	199447400	9180	9180	9180	9180	0
498	20230626	123700	199447400	9180	9180	9180	9180	0
499	20230626	123600	199447400	9180	9180	9180	9180	0
500	20230626	123500	199447400	9180	9180	9180	9180	0
501	20230626	123400	199447400	9180	9180	9180	9180	13
502	20230626	123300	199328060	9180	9180	9180	9180	0
503	20230626	123200	199328060	9180	9210	9210	9180	844
504	20230626	123100	191563700	9210	9210	9210	9210	223
505	20230626	123000	189509870	9200	9210	9210	9200	248
506	20230626	122900	187225830	9210	9210	9210	9210	870
507	20230626	122800	179213130	9210	9210	9210	9210	570
508	20230626	122700	173963430	9210	9200	9210	9200	1818
509	20230626	122600	157231950	9240	9240	9240	9200	2602
510	20230626	122500	133286600	9240	9240	9240	9240	7
511	20230626	122400	133221920	9280	9280	9280	9280	0
512	20230626	122300	133221920	9280	9280	9280	9280	1000
513	20230626	122200	123941920	9280	9280	9280	9280	1
514	20230626	122100	123932640	9210	9210	9210	9210	0
515	20230626	122000	123932640	9210	9210	9210	9210	0
516	20230626	121900	123932640	9210	9210	9210	9210	0
517	20230626	121800	123932640	9210	9210	9210	9210	0
518	20230626	121700	123932640	9210	9210	9210	9210	0
519	20230626	121600	123932640	9210	9270	9270	9210	2512
520	20230626	121500	100772900	9280	9280	9280	9280	0
521	20230626	121400	100772900	9280	9280	9280	9280	1
522	20230626	121300	100763620	9280	9280	9280	9280	0
523	20230626	121200	100763620	9280	9280	9280	9280	0
524	20230626	121100	100763620	9280	9280	9280	9280	3
525	20230626	121000	100735780	9280	9280	9280	9280	65
526	20230626	120900	100132580	9300	9300	9300	9300	0
527	20230626	120800	100132580	9300	9300	9300	9300	0
528	20230626	120700	100132580	9300	9300	9300	9300	1
529	20230626	120600	100123280	9280	9290	9290	9280	50
530	20230626	120500	99659110	9290	9290	9290	9290	0
531	20230626	120400	99659110	9290	9290	9290	9290	33
532	20230626	120300	99352540	9290	9290	9290	9290	4
533	20230626	120200	99315380	9290	9290	9290	9290	0
534	20230626	120100	99315380	9290	9290	9290	9290	0
535	20230626	120000	99315380	9290	9290	9290	9290	7
536	20230626	115900	99250350	9340	9340	9340	9340	24
537	20230626	115800	99026190	9340	9340	9340	9340	190
538	20230626	115700	97251590	9340	9340	9340	9340	10
539	20230626	115600	97158190	9350	9340	9350	9340	121
540	20230626	115500	96027680	9270	9270	9270	9270	0
541	20230626	115400	96027680	9270	9270	9270	9270	0
542	20230626	115300	96027680	9270	9270	9270	9270	0
543	20230626	115200	96027680	9270	9270	9270	9270	0
544	20230626	115100	96027680	9270	9270	9270	9270	0
545	20230626	115000	96027680	9270	9270	9270	9270	0
546	20230626	114900	96027680	9270	9270	9270	9270	0
547	20230626	114800	96027680	9270	9270	9270	9270	0
548	20230626	114700	96027680	9270	9270	9270	9270	0
549	20230626	114600	96027680	9270	9270	9270	9270	0
550	20230626	114500	96027680	9270	9270	9270	9270	0
551	20230626	114400	96027680	9270	9280	9280	9270	20
552	20230626	114300	95842180	9340	9340	9340	9340	0
553	20230626	114200	95842180	9340	9340	9340	9340	0
554	20230626	114100	95842180	9340	9340	9340	9340	0
555	20230626	114000	95842180	9340	9340	9340	9340	2
556	20230626	113900	95823500	9330	9330	9330	9330	0
557	20230626	113800	95823500	9330	9330	9330	9330	8
558	20230626	113700	95748860	9340	9340	9340	9340	3
559	20230626	113600	95720840	9350	9350	9350	9350	0
560	20230626	113500	95720840	9350	9330	9350	9330	1000
561	20230626	113400	86375270	9330	9310	9330	9310	40
562	20230626	113300	86002600	9310	9310	9310	9310	1
563	20230626	113200	85993290	9310	9270	9310	9270	11
564	20230626	113100	85890950	9270	9270	9270	9270	0
565	20230626	113000	85890950	9270	9270	9270	9270	0
566	20230626	112900	85890950	9270	9270	9270	9270	0
567	20230626	112800	85890950	9270	9270	9270	9270	0
568	20230626	112700	85890950	9270	9270	9270	9270	0
569	20230626	112600	85890950	9270	9270	9270	9270	0
570	20230626	112500	85890950	9270	9270	9270	9270	0
571	20230626	112400	85890950	9270	9270	9270	9270	0
572	20230626	112300	85890950	9270	9270	9270	9270	0
573	20230626	112200	85890950	9270	9270	9270	9270	0
574	20230626	112100	85890950	9270	9270	9270	9270	0
575	20230626	112000	85890950	9270	9270	9270	9270	0
576	20230626	111900	85890950	9270	9270	9270	9270	1
577	20230626	111800	85881680	9270	9270	9270	9270	0
578	20230626	111700	85881680	9270	9270	9270	9270	0
579	20230626	111600	85881680	9270	9270	9270	9270	0
580	20230626	111500	85881680	9270	9270	9270	9270	0
581	20230626	111400	85881680	9270	9270	9270	9270	0
582	20230626	111300	85881680	9270	9270	9270	9270	0
583	20230626	111200	85881680	9270	9270	9270	9270	0
584	20230626	111100	85881680	9270	9270	9270	9270	0
585	20230626	111000	85881680	9270	9270	9270	9270	0
586	20230626	110900	85881680	9270	9270	9270	9270	0
587	20230626	110800	85881680	9270	9270	9270	9270	0
588	20230626	110700	85881680	9270	9270	9270	9270	0
589	20230626	110600	85881680	9270	9270	9270	9270	0
590	20230626	110500	85881680	9270	9270	9270	9270	0
591	20230626	110400	85881680	9270	9270	9270	9270	0
592	20230626	110300	85881680	9270	9270	9270	9270	1
593	20230626	110200	85872410	9260	9260	9260	9260	0
594	20230626	110100	85872410	9260	9260	9260	9260	0
595	20230626	110000	85872410	9260	9270	9270	9260	7
596	20230626	105900	85807540	9250	9250	9250	9250	0
597	20230626	105800	85807540	9250	9250	9250	9250	0
598	20230626	105700	85807540	9250	9300	9300	9250	356
599	20230626	105600	82500210	9300	9300	9300	9300	0
600	20230626	105500	82500210	9300	9300	9300	9300	0
601	20230626	105400	82500210	9300	9300	9300	9300	53
602	20230626	105300	82007310	9300	9300	9300	9300	10
603	20230626	105200	81914310	9300	9300	9300	9300	0
604	20230626	105100	81914310	9300	9300	9300	9300	0
605	20230626	105000	81914310	9300	9300	9300	9300	0
606	20230626	104900	81914310	9300	9300	9300	9300	0
607	20230626	104800	81914310	9300	9300	9300	9300	50
608	20230626	104700	81449310	9300	9300	9300	9300	0
609	20230626	104600	81449310	9300	9290	9300	9290	60
610	20230626	104500	80891900	9290	9250	9290	9250	1628
611	20230626	104400	65806380	9210	9210	9210	9210	0
612	20230626	104300	65806380	9210	9210	9210	9210	50
613	20230626	104200	65345880	9210	9210	9210	9210	0
614	20230626	104100	65345880	9210	9210	9210	9210	0
615	20230626	104000	65345880	9210	9210	9210	9210	0
616	20230626	103900	65345880	9210	9210	9210	9210	0
617	20230626	103800	65345880	9210	9210	9210	9210	0
618	20230626	103700	65345880	9210	9210	9210	9210	0
619	20230626	103600	65345880	9210	9210	9210	9210	0
620	20230626	103500	65345880	9210	9210	9210	9210	0
621	20230626	103400	65345880	9210	9210	9210	9210	0
622	20230626	103300	65345880	9210	9210	9210	9210	0
623	20230626	103200	65345880	9210	9210	9210	9210	0
624	20230626	103100	65345880	9210	9210	9210	9210	0
625	20230626	103000	65345880	9210	9210	9210	9210	0
626	20230626	102900	65345880	9210	9220	9220	9210	200
627	20230626	102800	63503850	9210	9210	9210	9210	0
628	20230626	102700	63503850	9210	9210	9210	9210	0
629	20230626	102600	63503850	9210	9210	9210	9210	0
630	20230626	102500	63503850	9210	9210	9210	9210	0
631	20230626	102400	63503850	9210	9210	9210	9210	0
632	20230626	102300	63503850	9210	9210	9210	9210	100
633	20230626	102200	62582850	9210	9210	9210	9210	0
634	20230626	102100	62582850	9210	9210	9210	9210	0
635	20230626	102000	62582850	9210	9210	9210	9210	0
636	20230626	101900	62582850	9210	9210	9210	9210	0
637	20230626	101800	62582850	9210	9210	9210	9210	10
638	20230626	101700	62490750	9210	9210	9210	9210	0
639	20230626	101600	62490750	9210	9210	9210	9210	0
640	20230626	101500	62490750	9210	9210	9210	9210	0
641	20230626	101400	62490750	9210	9210	9210	9210	0
642	20230626	101300	62490750	9210	9210	9210	9210	0
643	20230626	101200	62490750	9210	9210	9210	9210	0
644	20230626	101100	62490750	9210	9210	9210	9210	0
645	20230626	101000	62490750	9210	9210	9210	9210	0
646	20230626	100900	62490750	9210	9210	9210	9210	0
647	20230626	100800	62490750	9210	9210	9210	9210	0
648	20230626	100700	62490750	9210	9210	9210	9210	0
649	20230626	100600	62490750	9210	9210	9210	9210	2
650	20230626	100500	62472330	9210	9210	9210	9210	0
651	20230626	100400	62472330	9210	9210	9210	9210	0
652	20230626	100300	62472330	9210	9260	9260	9210	238
653	20230626	100200	60278450	9260	9260	9260	9260	0
654	20230626	100100	60278450	9260	9260	9260	9260	0
655	20230626	100000	60278450	9260	9260	9260	9260	0
656	20230626	095900	60278450	9260	9260	9260	9260	0
657	20230626	095800	60278450	9260	9260	9260	9260	0
658	20230626	095700	60278450	9260	9260	9260	9260	1
659	20230626	095600	60269190	9260	9260	9260	9260	0
660	20230626	095500	60269190	9260	9260	9260	9260	0
661	20230626	095400	60269190	9260	9260	9260	9260	0
662	20230626	095300	60269190	9260	9260	9260	9260	1
663	20230626	095200	60259930	9250	9250	9250	9250	2
664	20230626	095100	60241430	9250	9250	9250	9250	1
665	20230626	095000	60232180	9250	9240	9250	9240	34
666	20230626	094900	59917730	9270	9270	9270	9270	0
667	20230626	094800	59917730	9270	9270	9270	9270	0
668	20230626	094700	59917730	9270	9270	9270	9270	0
669	20230626	094600	59917730	9270	9270	9270	9270	0
670	20230626	094500	59917730	9270	9270	9270	9270	0
671	20230626	094400	59917730	9270	9270	9270	9270	0
672	20230626	094300	59917730	9270	9200	9270	9110	378
673	20230626	094200	56452750	9280	9280	9280	9280	0
674	20230626	094100	56452750	9280	9280	9280	9280	0
675	20230626	094000	56452750	9280	9280	9280	9280	1
676	20230626	093900	56443470	9190	9190	9190	9190	0
677	20230626	093800	56443470	9190	9210	9210	9190	100
678	20230626	093700	55524250	9290	9290	9290	9290	100
679	20230626	093600	54595250	9290	9290	9290	9290	1
680	20230626	093500	54585960	9290	9290	9290	9290	0
681	20230626	093400	54585960	9290	9290	9290	9290	77
682	20230626	093300	53870630	9290	9290	9290	9290	0
683	20230626	093200	53870630	9290	9290	9290	9290	1
684	20230626	093100	53861340	9230	9230	9230	9230	0
685	20230626	093000	53861340	9230	9230	9230	9230	0
686	20230626	092900	53861340	9230	9230	9230	9230	0
687	20230626	092800	53861340	9230	9230	9230	9230	146
688	20230626	092700	52513760	9240	9240	9240	9240	0
689	20230626	092600	52513760	9240	9240	9240	9240	5
690	20230626	092500	52467560	9230	9230	9230	9230	0
691	20230626	092400	52467560	9230	9230	9230	9230	70
692	20230626	092300	51821460	9230	9210	9230	9210	216
693	20230626	092200	49828090	9230	9200	9230	9200	56
694	20230626	092100	49311330	9220	9160	9220	9160	107
695	20230626	092000	48330900	9150	9150	9150	9150	0
696	20230626	091900	48330900	9150	9170	9170	9150	120
697	20230626	091800	47232340	9150	9150	9150	9150	0
698	20230626	091700	47232340	9150	9150	9150	9150	54
699	20230626	091600	46738240	9150	9150	9150	9150	0
700	20230626	091500	46738240	9150	9150	9150	9150	0
701	20230626	091400	46738240	9150	9150	9150	9150	0
702	20230626	091300	46738240	9150	9150	9150	9150	0
703	20230626	091200	46738240	9150	9150	9150	9150	0
704	20230626	091100	46738240	9150	9150	9150	9150	0
705	20230626	091000	46738240	9150	9150	9150	9150	1
706	20230626	090900	46729090	9150	9160	9160	9150	1810
707	20230626	090800	30158260	9160	9160	9160	9160	0
708	20230626	090700	30158260	9160	9160	9160	9160	108
709	20230626	090600	29168980	9170	9170	9170	9170	100
710	20230626	090500	28251980	9180	9180	9180	9180	0
711	20230626	090400	28251980	9180	9210	9210	9180	1696
712	20230626	090300	12664370	9210	9210	9210	9210	1316
713	20230626	090200	544010	9210	9210	9210	9210	0
714	20230626	090100	544010	9210	9220	9220	9210	58
715	20230626	090000	9290	9290	9290	9290	9290	1