KissMeData/378850/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	205100	708676475	4375	4375	4375	4375	33511
3	20230626	205000	708676475	4375	4375	4375	4375	0
4	20230626	204900	708676475	4375	4375	4375	4375	0
5	20230626	204800	708676475	4375	4375	4375	4375	0
6	20230626	204700	708676475	4375	4375	4375	4375	0
7	20230626	204600	708676475	4375	4375	4375	4375	0
8	20230626	204500	708676475	4375	4375	4375	4375	0
9	20230626	204400	708676475	4375	4375	4375	4375	0
10	20230626	204300	708676475	4375	4375	4375	4375	0
11	20230626	204200	708676475	4375	4375	4375	4375	0
12	20230626	204100	708676475	4375	4375	4375	4375	0
13	20230626	204000	708676475	4375	4375	4375	4375	0
14	20230626	203900	708676475	4375	4375	4375	4375	0
15	20230626	203800	708676475	4375	4375	4375	4375	0
16	20230626	203700	708676475	4375	4375	4375	4375	0
17	20230626	203600	708676475	4375	4375	4375	4375	0
18	20230626	203500	708676475	4375	4375	4375	4375	0
19	20230626	203400	708676475	4375	4375	4375	4375	0
20	20230626	203300	708676475	4375	4375	4375	4375	0
21	20230626	203200	708676475	4375	4375	4375	4375	0
22	20230626	203100	708676475	4375	4375	4375	4375	0
23	20230626	203000	708676475	4375	4375	4375	4375	0
24	20230626	202900	708676475	4375	4375	4375	4375	0
25	20230626	202800	708676475	4375	4375	4375	4375	0
26	20230626	202700	708676475	4375	4375	4375	4375	0
27	20230626	202600	708676475	4375	4375	4375	4375	0
28	20230626	202500	708676475	4375	4375	4375	4375	0
29	20230626	202400	708676475	4375	4375	4375	4375	0
30	20230626	202300	708676475	4375	4375	4375	4375	0
31	20230626	202200	708676475	4375	4375	4375	4375	0
32	20230626	202100	708676475	4375	4375	4375	4375	33511
33	20230626	202000	708676475	4375	4375	4375	4375	0
34	20230626	201900	708676475	4375	4375	4375	4375	0
35	20230626	201800	708676475	4375	4375	4375	4375	0
36	20230626	201700	708676475	4375	4375	4375	4375	0
37	20230626	201600	708676475	4375	4375	4375	4375	0
38	20230626	201500	708676475	4375	4375	4375	4375	0
39	20230626	201400	708676475	4375	4375	4375	4375	0
40	20230626	201300	708676475	4375	4375	4375	4375	0
41	20230626	201200	708676475	4375	4375	4375	4375	0
42	20230626	201100	708676475	4375	4375	4375	4375	0
43	20230626	201000	708676475	4375	4375	4375	4375	0
44	20230626	200900	708676475	4375	4375	4375	4375	0
45	20230626	200800	708676475	4375	4375	4375	4375	0
46	20230626	200700	708676475	4375	4375	4375	4375	0
47	20230626	200600	708676475	4375	4375	4375	4375	0
48	20230626	200500	708676475	4375	4375	4375	4375	0
49	20230626	200400	708676475	4375	4375	4375	4375	0
50	20230626	200300	708676475	4375	4375	4375	4375	0
51	20230626	200200	708676475	4375	4375	4375	4375	0
52	20230626	200100	708676475	4375	4375	4375	4375	0
53	20230626	200000	708676475	4375	4375	4375	4375	0
54	20230626	195900	708676475	4375	4375	4375	4375	0
55	20230626	195800	708676475	4375	4375	4375	4375	0
56	20230626	195700	708676475	4375	4375	4375	4375	0
57	20230626	195600	708676475	4375	4375	4375	4375	0
58	20230626	195500	708676475	4375	4375	4375	4375	0
59	20230626	195400	708676475	4375	4375	4375	4375	0
60	20230626	195300	708676475	4375	4375	4375	4375	0
61	20230626	195200	708676475	4375	4375	4375	4375	0
62	20230626	195100	708676475	4375	4375	4375	4375	33511
63	20230626	195000	708676475	4375	4375	4375	4375	0
64	20230626	194900	708676475	4375	4375	4375	4375	0
65	20230626	194800	708676475	4375	4375	4375	4375	0
66	20230626	194700	708676475	4375	4375	4375	4375	0
67	20230626	194600	708676475	4375	4375	4375	4375	0
68	20230626	194500	708676475	4375	4375	4375	4375	0
69	20230626	194400	708676475	4375	4375	4375	4375	0
70	20230626	194300	708676475	4375	4375	4375	4375	0
71	20230626	194200	708676475	4375	4375	4375	4375	0
72	20230626	194100	708676475	4375	4375	4375	4375	0
73	20230626	194000	708676475	4375	4375	4375	4375	0
74	20230626	193900	708676475	4375	4375	4375	4375	0
75	20230626	193800	708676475	4375	4375	4375	4375	0
76	20230626	193700	708676475	4375	4375	4375	4375	0
77	20230626	193600	708676475	4375	4375	4375	4375	0
78	20230626	193500	708676475	4375	4375	4375	4375	0
79	20230626	193400	708676475	4375	4375	4375	4375	0
80	20230626	193300	708676475	4375	4375	4375	4375	0
81	20230626	193200	708676475	4375	4375	4375	4375	0
82	20230626	193100	708676475	4375	4375	4375	4375	0
83	20230626	193000	708676475	4375	4375	4375	4375	0
84	20230626	192900	708676475	4375	4375	4375	4375	0
85	20230626	192800	708676475	4375	4375	4375	4375	0
86	20230626	192700	708676475	4375	4375	4375	4375	0
87	20230626	192600	708676475	4375	4375	4375	4375	0
88	20230626	192500	708676475	4375	4375	4375	4375	0
89	20230626	192400	708676475	4375	4375	4375	4375	0
90	20230626	192300	708676475	4375	4375	4375	4375	0
91	20230626	192200	708676475	4375	4375	4375	4375	0
92	20230626	192100	708676475	4375	4375	4375	4375	33511
93	20230626	192000	708676475	4375	4375	4375	4375	0
94	20230626	191900	708676475	4375	4375	4375	4375	0
95	20230626	191800	708676475	4375	4375	4375	4375	0
96	20230626	191700	708676475	4375	4375	4375	4375	0
97	20230626	191600	708676475	4375	4375	4375	4375	0
98	20230626	191500	708676475	4375	4375	4375	4375	0
99	20230626	191400	708676475	4375	4375	4375	4375	0
100	20230626	191300	708676475	4375	4375	4375	4375	0
101	20230626	191200	708676475	4375	4375	4375	4375	0
102	20230626	191100	708676475	4375	4375	4375	4375	0
103	20230626	191000	708676475	4375	4375	4375	4375	0
104	20230626	190900	708676475	4375	4375	4375	4375	0
105	20230626	190800	708676475	4375	4375	4375	4375	0
106	20230626	190700	708676475	4375	4375	4375	4375	0
107	20230626	190600	708676475	4375	4375	4375	4375	0
108	20230626	190500	708676475	4375	4375	4375	4375	0
109	20230626	190400	708676475	4375	4375	4375	4375	0
110	20230626	190300	708676475	4375	4375	4375	4375	0
111	20230626	190200	708676475	4375	4375	4375	4375	0
112	20230626	190100	708676475	4375	4375	4375	4375	0
113	20230626	190000	708676475	4375	4375	4375	4375	0
114	20230626	185900	708676475	4375	4375	4375	4375	0
115	20230626	185800	708676475	4375	4375	4375	4375	0
116	20230626	185700	708676475	4375	4375	4375	4375	0
117	20230626	185600	708676475	4375	4375	4375	4375	0
118	20230626	185500	708676475	4375	4375	4375	4375	0
119	20230626	185400	708676475	4375	4375	4375	4375	0
120	20230626	185300	708676475	4375	4375	4375	4375	0
121	20230626	185200	708676475	4375	4375	4375	4375	0
122	20230626	185100	708676475	4375	4375	4375	4375	33511
123	20230626	185000	708676475	4375	4375	4375	4375	0
124	20230626	184900	708676475	4375	4375	4375	4375	0
125	20230626	184800	708676475	4375	4375	4375	4375	0
126	20230626	184700	708676475	4375	4375	4375	4375	0
127	20230626	184600	708676475	4375	4375	4375	4375	0
128	20230626	184500	708676475	4375	4375	4375	4375	0
129	20230626	184400	708676475	4375	4375	4375	4375	0
130	20230626	184300	708676475	4375	4375	4375	4375	0
131	20230626	184200	708676475	4375	4375	4375	4375	0
132	20230626	184100	708676475	4375	4375	4375	4375	0
133	20230626	184000	708676475	4375	4375	4375	4375	0
134	20230626	183900	708676475	4375	4375	4375	4375	0
135	20230626	183800	708676475	4375	4375	4375	4375	0
136	20230626	183700	708676475	4375	4375	4375	4375	0
137	20230626	183600	708676475	4375	4375	4375	4375	0
138	20230626	183500	708676475	4375	4375	4375	4375	0
139	20230626	183400	708676475	4375	4375	4375	4375	0
140	20230626	183300	708676475	4375	4375	4375	4375	0
141	20230626	183200	708676475	4375	4375	4375	4375	0
142	20230626	183100	708676475	4375	4375	4375	4375	0
143	20230626	183000	708676475	4375	4375	4375	4375	0
144	20230626	182900	708676475	4375	4375	4375	4375	0
145	20230626	182800	708676475	4375	4375	4375	4375	0
146	20230626	182700	708676475	4375	4375	4375	4375	0
147	20230626	182600	708676475	4375	4375	4375	4375	0
148	20230626	182500	708676475	4375	4375	4375	4375	0
149	20230626	182400	708676475	4375	4375	4375	4375	0
150	20230626	182300	708676475	4375	4375	4375	4375	0
151	20230626	182200	708676475	4375	4375	4375	4375	0
152	20230626	182100	708676475	4375	4375	4375	4375	33511
153	20230626	182000	708676475	4375	4375	4375	4375	0
154	20230626	181900	708676475	4375	4375	4375	4375	0
155	20230626	181800	708676475	4375	4375	4375	4375	0
156	20230626	181700	708676475	4375	4375	4375	4375	0
157	20230626	181600	708676475	4375	4375	4375	4375	0
158	20230626	181500	708676475	4375	4375	4375	4375	0
159	20230626	181400	708676475	4375	4375	4375	4375	0
160	20230626	181300	708676475	4375	4375	4375	4375	0
161	20230626	181200	708676475	4375	4375	4375	4375	0
162	20230626	181100	708676475	4375	4375	4375	4375	0
163	20230626	181000	708676475	4375	4375	4375	4375	0
164	20230626	180900	708676475	4375	4375	4375	4375	0
165	20230626	180800	708676475	4375	4375	4375	4375	0
166	20230626	180700	708676475	4375	4375	4375	4375	0
167	20230626	180600	708676475	4375	4375	4375	4375	0
168	20230626	180500	708676475	4375	4375	4375	4375	0
169	20230626	180400	708676475	4375	4375	4375	4375	0
170	20230626	180300	708676475	4375	4375	4375	4375	0
171	20230626	180200	708676475	4375	4375	4375	4375	0
172	20230626	180100	708676475	4375	4375	4375	4375	0
173	20230626	180000	708676475	4375	4375	4375	4375	0
174	20230626	175900	708676475	4375	4375	4375	4375	0
175	20230626	175800	708676475	4375	4375	4375	4375	0
176	20230626	175700	708676475	4375	4375	4375	4375	0
177	20230626	175600	708676475	4375	4375	4375	4375	0
178	20230626	175500	708676475	4375	4375	4375	4375	0
179	20230626	175400	708676475	4375	4375	4375	4375	0
180	20230626	175300	708676475	4375	4375	4375	4375	0
181	20230626	175200	708676475	4375	4375	4375	4375	0
182	20230626	175100	708676475	4375	4375	4375	4375	33511
183	20230626	175000	708676475	4375	4375	4375	4375	0
184	20230626	174900	708676475	4375	4375	4375	4375	0
185	20230626	174800	708676475	4375	4375	4375	4375	0
186	20230626	174700	708676475	4375	4375	4375	4375	0
187	20230626	174600	708676475	4375	4375	4375	4375	0
188	20230626	174500	708676475	4375	4375	4375	4375	0
189	20230626	174400	708676475	4375	4375	4375	4375	0
190	20230626	174300	708676475	4375	4375	4375	4375	0
191	20230626	174200	708676475	4375	4375	4375	4375	0
192	20230626	174100	708676475	4375	4375	4375	4375	0
193	20230626	174000	708676475	4375	4375	4375	4375	0
194	20230626	173900	708676475	4375	4375	4375	4375	0
195	20230626	173800	708676475	4375	4375	4375	4375	0
196	20230626	173700	708676475	4375	4375	4375	4375	0
197	20230626	173600	708676475	4375	4375	4375	4375	0
198	20230626	173500	708676475	4375	4375	4375	4375	0
199	20230626	173400	708676475	4375	4375	4375	4375	0
200	20230626	173300	708676475	4375	4375	4375	4375	0
201	20230626	173200	708676475	4375	4375	4375	4375	0
202	20230626	173100	708676475	4375	4375	4375	4375	0
203	20230626	173000	708676475	4375	4375	4375	4375	0
204	20230626	172900	708676475	4375	4375	4375	4375	0
205	20230626	172800	708676475	4375	4375	4375	4375	0
206	20230626	172700	708676475	4375	4375	4375	4375	0
207	20230626	172600	708676475	4375	4375	4375	4375	0
208	20230626	172500	708676475	4375	4375	4375	4375	0
209	20230626	172400	708676475	4375	4375	4375	4375	0
210	20230626	172300	708676475	4375	4375	4375	4375	0
211	20230626	172200	708676475	4375	4375	4375	4375	0
212	20230626	172100	708676475	4375	4375	4375	4375	33511
213	20230626	172000	708676475	4375	4375	4375	4375	0
214	20230626	171900	708676475	4375	4375	4375	4375	0
215	20230626	171800	708676475	4375	4375	4375	4375	0
216	20230626	171700	708676475	4375	4375	4375	4375	0
217	20230626	171600	708676475	4375	4375	4375	4375	0
218	20230626	171500	708676475	4375	4375	4375	4375	0
219	20230626	171400	708676475	4375	4375	4375	4375	0
220	20230626	171300	708676475	4375	4375	4375	4375	0
221	20230626	171200	708676475	4375	4375	4375	4375	0
222	20230626	171100	708676475	4375	4375	4375	4375	0
223	20230626	171000	708676475	4375	4375	4375	4375	0
224	20230626	170900	708676475	4375	4375	4375	4375	0
225	20230626	170800	708676475	4375	4375	4375	4375	0
226	20230626	170700	708676475	4375	4375	4375	4375	0
227	20230626	170600	708676475	4375	4375	4375	4375	0
228	20230626	170500	708676475	4375	4375	4375	4375	0
229	20230626	170400	708676475	4375	4375	4375	4375	0
230	20230626	170300	708676475	4375	4375	4375	4375	0
231	20230626	170200	708676475	4375	4375	4375	4375	0
232	20230626	170100	708676475	4375	4375	4375	4375	0
233	20230626	170000	708676475	4375	4375	4375	4375	0
234	20230626	165900	708676475	4375	4375	4375	4375	0
235	20230626	165800	708676475	4375	4375	4375	4375	0
236	20230626	165700	708676475	4375	4375	4375	4375	0
237	20230626	165600	708676475	4375	4375	4375	4375	0
238	20230626	165500	708676475	4375	4375	4375	4375	0
239	20230626	165400	708676475	4375	4375	4375	4375	0
240	20230626	165300	708676475	4375	4375	4375	4375	0
241	20230626	165200	708676475	4375	4375	4375	4375	0
242	20230626	165100	708676475	4375	4375	4375	4375	33511
243	20230626	165000	708676475	4375	4375	4375	4375	0
244	20230626	164900	708676475	4375	4375	4375	4375	0
245	20230626	164800	708676475	4375	4375	4375	4375	0
246	20230626	164700	708676475	4375	4375	4375	4375	0
247	20230626	164600	708676475	4375	4375	4375	4375	0
248	20230626	164500	708676475	4375	4375	4375	4375	0
249	20230626	164400	708676475	4375	4375	4375	4375	0
250	20230626	164300	708676475	4375	4375	4375	4375	0
251	20230626	164200	708676475	4375	4375	4375	4375	0
252	20230626	164100	708676475	4375	4375	4375	4375	0
253	20230626	164000	708676475	4375	4375	4375	4375	0
254	20230626	163900	708676475	4375	4375	4375	4375	0
255	20230626	163800	708676475	4375	4375	4375	4375	0
256	20230626	163700	708676475	4375	4375	4375	4375	0
257	20230626	163600	708676475	4375	4375	4375	4375	0
258	20230626	163500	708676475	4375	4375	4375	4375	0
259	20230626	163400	708676475	4375	4375	4375	4375	0
260	20230626	163300	708676475	4375	4375	4375	4375	0
261	20230626	163200	708676475	4375	4375	4375	4375	0
262	20230626	163100	708676475	4375	4375	4375	4375	0
263	20230626	163000	708676475	4375	4375	4375	4375	0
264	20230626	162900	708676475	4375	4375	4375	4375	0
265	20230626	162800	708676475	4375	4375	4375	4375	0
266	20230626	162700	708676475	4375	4375	4375	4375	0
267	20230626	162600	708676475	4375	4375	4375	4375	0
268	20230626	162500	708676475	4375	4375	4375	4375	0
269	20230626	162400	708676475	4375	4375	4375	4375	0
270	20230626	162300	708676475	4375	4375	4375	4375	0
271	20230626	162200	708676475	4375	4375	4375	4375	0
272	20230626	162100	708676475	4375	4375	4375	4375	33511
273	20230626	162000	708676475	4375	4375	4375	4375	0
274	20230626	161900	708676475	4375	4375	4375	4375	0
275	20230626	161800	708676475	4375	4375	4375	4375	0
276	20230626	161700	708676475	4375	4375	4375	4375	0
277	20230626	161600	708676475	4375	4375	4375	4375	0
278	20230626	161500	708676475	4375	4375	4375	4375	0
279	20230626	161400	708676475	4375	4375	4375	4375	0
280	20230626	161300	708676475	4375	4375	4375	4375	0
281	20230626	161200	708676475	4375	4375	4375	4375	0
282	20230626	161100	708676475	4375	4375	4375	4375	0
283	20230626	161000	708676475	4375	4375	4375	4375	0
284	20230626	160900	708676475	4375	4375	4375	4375	0
285	20230626	160800	708676475	4375	4375	4375	4375	0
286	20230626	160700	708676475	4375	4375	4375	4375	0
287	20230626	160600	708676475	4375	4375	4375	4375	0
288	20230626	160500	708676475	4375	4375	4375	4375	0
289	20230626	160400	708676475	4375	4375	4375	4375	0
290	20230626	160300	708676475	4375	4375	4375	4375	0
291	20230626	160200	708676475	4375	4375	4375	4375	0
292	20230626	160100	708676475	4375	4375	4375	4375	0
293	20230626	160000	708676475	4375	4375	4375	4375	0
294	20230626	155900	708676475	4375	4375	4375	4375	0
295	20230626	155800	708676475	4375	4375	4375	4375	0
296	20230626	155700	708676475	4375	4375	4375	4375	0
297	20230626	155600	708676475	4375	4375	4375	4375	0
298	20230626	155500	708676475	4375	4375	4375	4375	0
299	20230626	155400	708676475	4375	4375	4375	4375	0
300	20230626	155300	708676475	4375	4375	4375	4375	0
301	20230626	155200	708676475	4375	4375	4375	4375	0
302	20230626	155100	708676475	4375	4375	4375	4375	33511
303	20230626	155000	708676475	4375	4375	4375	4375	0
304	20230626	154900	708676475	4375	4375	4375	4375	0
305	20230626	154800	708676475	4375	4375	4375	4375	0
306	20230626	154700	708676475	4375	4375	4375	4375	0
307	20230626	154600	708676475	4375	4375	4375	4375	0
308	20230626	154500	708676475	4375	4375	4375	4375	0
309	20230626	154400	708676475	4375	4375	4375	4375	0
310	20230626	154300	708676475	4375	4375	4375	4375	0
311	20230626	154200	708676475	4375	4375	4375	4375	0
312	20230626	154100	708676475	4375	4375	4375	4375	0
313	20230626	154000	708676475	4375	4375	4375	4375	0
314	20230626	153900	708676475	4375	4375	4375	4375	0
315	20230626	153800	708676475	4375	4375	4375	4375	0
316	20230626	153700	708676475	4375	4375	4375	4375	0
317	20230626	153600	708676475	4375	4375	4375	4375	0
318	20230626	153500	708676475	4375	4375	4375	4375	0
319	20230626	153400	708676475	4375	4375	4375	4375	0
320	20230626	153300	708676475	4375	4375	4375	4375	0
321	20230626	153200	708676475	4375	4375	4375	4375	0
322	20230626	153100	708676475	4375	4375	4375	4375	0
323	20230626	153000	708676475	4375	4375	4375	4375	33511
324	20230626	152900	562065850	4550	4550	4550	4550	0
325	20230626	152800	562065850	4550	4550	4550	4550	0
326	20230626	152700	562065850	4550	4550	4550	4550	0
327	20230626	152600	562065850	4550	4550	4550	4550	0
328	20230626	152500	562065850	4550	4550	4550	4550	0
329	20230626	152400	562065850	4550	4550	4550	4550	0
330	20230626	152300	562065850	4550	4550	4550	4550	0
331	20230626	152200	562065850	4550	4550	4550	4550	0
332	20230626	152100	562065850	4550	4550	4550	4550	0
333	20230626	152000	562065850	4550	4550	4550	4550	0
334	20230626	151900	562065850	4550	4590	4620	4545	1642
335	20230626	151800	554531110	4615	4645	4645	4575	4843
336	20230626	151700	532150950	4615	4625	4665	4610	16107
337	20230626	151600	457517470	4610	4615	4630	4605	1163
338	20230626	151500	452147740	4615	4610	4615	4585	1877
339	20230626	151400	443511400	4610	4605	4620	4600	2992
340	20230626	151300	429728985	4605	4595	4605	4585	2356
341	20230626	151200	418894080	4595	4600	4600	4575	3955
342	20230626	151100	400732700	4600	4670	4670	4590	5070
343	20230626	151000	377307335	4670	4650	4695	4600	7788
344	20230626	150900	341163665	4650	4690	4760	4610	19565
345	20230626	150800	248948995	4760	4760	4760	4760	0
346	20230626	150700	248948995	4760	4650	4760	4625	5824
347	20230626	150600	221503515	4650	4515	4700	4515	11553
348	20230626	150500	168196680	4515	4500	4515	4500	3236
349	20230626	150400	153618070	4500	4500	4500	4500	30
350	20230626	150300	153483070	4500	4495	4500	4495	101
351	20230626	150200	153029070	4495	4500	4500	4495	926
352	20230626	150100	148865880	4510	4510	4510	4510	0
353	20230626	150000	148865880	4510	4510	4510	4510	0
354	20230626	145900	148865880	4510	4510	4510	4510	0
355	20230626	145800	148865880	4510	4510	4510	4510	0
356	20230626	145700	148865880	4510	4510	4510	4510	0
357	20230626	145600	148865880	4510	4510	4510	4510	100
358	20230626	145500	148414880	4510	4510	4510	4510	0
359	20230626	145400	148414880	4510	4510	4510	4510	0
360	20230626	145300	148414880	4510	4500	4510	4500	201
361	20230626	145200	147510370	4505	4500	4505	4500	383
362	20230626	145100	145785005	4505	4505	4505	4505	0
363	20230626	145000	145785005	4505	4505	4505	4505	0
364	20230626	144900	145785005	4505	4505	4505	4505	0
365	20230626	144800	145785005	4505	4505	4505	4505	0
366	20230626	144700	145785005	4505	4505	4505	4505	0
367	20230626	144600	145785005	4505	4505	4505	4505	1
368	20230626	144500	145780500	4500	4500	4500	4500	74
369	20230626	144400	145447500	4500	4500	4500	4500	0
370	20230626	144300	145447500	4500	4495	4500	4495	57
371	20230626	144200	145191025	4500	4500	4500	4500	0
372	20230626	144100	145191025	4500	4500	4500	4500	0
373	20230626	144000	145191025	4500	4500	4500	4500	0
374	20230626	143900	145191025	4500	4500	4500	4500	0
375	20230626	143800	145191025	4500	4500	4500	4500	0
376	20230626	143700	145191025	4500	4500	4500	4500	1
377	20230626	143600	145186525	4495	4495	4495	4495	2
378	20230626	143500	145177535	4500	4500	4500	4500	0
379	20230626	143400	145177535	4500	4500	4500	4500	0
380	20230626	143300	145177535	4500	4500	4500	4500	0
381	20230626	143200	145177535	4500	4500	4500	4500	3
382	20230626	143100	145164035	4505	4505	4505	4505	0
383	20230626	143000	145164035	4505	4500	4505	4500	109
384	20230626	142900	144673385	4500	4500	4500	4500	100
385	20230626	142800	144223385	4500	4500	4500	4500	200
386	20230626	142700	143323385	4500	4500	4500	4500	100
387	20230626	142600	142873385	4505	4505	4505	4505	0
388	20230626	142500	142873385	4505	4505	4505	4505	68
389	20230626	142400	142567045	4505	4505	4505	4505	10
390	20230626	142300	142521995	4505	4505	4505	4505	0
391	20230626	142200	142521995	4505	4505	4505	4505	0
392	20230626	142100	142521995	4505	4505	4505	4505	0
393	20230626	142000	142521995	4505	4505	4505	4505	0
394	20230626	141900	142521995	4505	4505	4505	4505	100
395	20230626	141800	142071495	4500	4500	4500	4500	0
396	20230626	141700	142071495	4500	4500	4500	4500	0
397	20230626	141600	142071495	4500	4500	4500	4500	0
398	20230626	141500	142071495	4500	4500	4500	4500	136
399	20230626	141400	141459495	4500	4500	4500	4500	28
400	20230626	141300	141333495	4495	4495	4495	4495	0
401	20230626	141200	141333495	4495	4495	4495	4495	0
402	20230626	141100	141333495	4495	4495	4495	4495	0
403	20230626	141000	141333495	4495	4500	4500	4495	291
404	20230626	140900	140024000	4495	4495	4495	4495	5
405	20230626	140800	140001525	4495	4495	4495	4495	78
406	20230626	140700	139650915	4500	4500	4500	4500	0
407	20230626	140600	139650915	4500	4500	4500	4500	0
408	20230626	140500	139650915	4500	4500	4500	4500	0
409	20230626	140400	139650915	4500	4500	4500	4500	0
410	20230626	140300	139650915	4500	4500	4500	4500	0
411	20230626	140200	139650915	4500	4500	4500	4500	0
412	20230626	140100	139650915	4500	4500	4500	4500	0
413	20230626	140000	139650915	4500	4500	4500	4500	90
414	20230626	135900	139245915	4500	4500	4500	4500	0
415	20230626	135800	139245915	4500	4500	4500	4500	0
416	20230626	135700	139245915	4500	4500	4500	4500	0
417	20230626	135600	139245915	4500	4500	4500	4500	100
418	20230626	135500	138795915	4505	4505	4505	4505	0
419	20230626	135400	138795915	4505	4505	4505	4505	1
420	20230626	135300	138791410	4500	4500	4500	4500	0
421	20230626	135200	138791410	4500	4500	4500	4500	0
422	20230626	135100	138791410	4500	4500	4500	4500	192
423	20230626	135000	137927410	4500	4500	4500	4500	419
424	20230626	134900	136041910	4500	4500	4500	4500	77
425	20230626	134800	135695410	4490	4490	4490	4490	0
426	20230626	134700	135695410	4490	4490	4490	4490	0
427	20230626	134600	135695410	4490	4490	4490	4490	0
428	20230626	134500	135695410	4490	4490	4490	4490	50
429	20230626	134400	135470910	4490	4490	4490	4490	0
430	20230626	134300	135470910	4490	4490	4490	4490	0
431	20230626	134200	135470910	4490	4490	4490	4490	0
432	20230626	134100	135470910	4490	4490	4490	4490	0
433	20230626	134000	135470910	4490	4490	4490	4490	200
434	20230626	133900	134572910	4490	4490	4490	4490	114
435	20230626	133800	134061050	4490	4490	4490	4490	0
436	20230626	133700	134061050	4490	4490	4490	4490	0
437	20230626	133600	134061050	4490	4490	4490	4490	60
438	20230626	133500	133791650	4490	4490	4490	4490	250
439	20230626	133400	132669150	4485	4485	4485	4485	0
440	20230626	133300	132669150	4485	4490	4490	4485	326
441	20230626	133200	131206585	4500	4490	4500	4490	2
442	20230626	133100	131197595	4505	4505	4505	4505	0
443	20230626	133000	131197595	4505	4505	4505	4505	0
444	20230626	132900	131197595	4505	4505	4505	4505	0
445	20230626	132800	131197595	4505	4505	4505	4505	0
446	20230626	132700	131197595	4505	4505	4505	4505	0
447	20230626	132600	131197595	4505	4505	4505	4505	0
448	20230626	132500	131197595	4505	4510	4510	4505	693
449	20230626	132400	128075465	4515	4515	4515	4515	0
450	20230626	132300	128075465	4515	4515	4515	4515	0
451	20230626	132200	128075465	4515	4515	4515	4515	1
452	20230626	132100	128070950	4510	4510	4510	4510	0
453	20230626	132000	128070950	4510	4510	4510	4510	22
454	20230626	131900	127971730	4515	4510	4515	4510	153
455	20230626	131800	127281695	4510	4510	4510	4510	0
456	20230626	131700	127281695	4510	4510	4510	4510	0
457	20230626	131600	127281695	4510	4510	4510	4510	100
458	20230626	131500	126830695	4515	4515	4515	4515	64
459	20230626	131400	126541735	4515	4515	4515	4515	0
460	20230626	131300	126541735	4515	4515	4515	4515	14
461	20230626	131200	126478525	4515	4515	4515	4515	0
462	20230626	131100	126478525	4515	4515	4515	4515	0
463	20230626	131000	126478525	4515	4510	4515	4510	861
464	20230626	130900	122591440	4505	4505	4505	4505	0
465	20230626	130800	122591440	4505	4505	4505	4505	0
466	20230626	130700	122591440	4505	4505	4505	4505	0
467	20230626	130600	122591440	4505	4505	4505	4505	0
468	20230626	130500	122591440	4505	4505	4505	4505	20
469	20230626	130400	122501340	4505	4505	4505	4505	0
470	20230626	130300	122501340	4505	4505	4505	4505	0
471	20230626	130200	122501340	4505	4505	4505	4505	17
472	20230626	130100	122424755	4505	4505	4505	4505	0
473	20230626	130000	122424755	4505	4505	4505	4505	55
474	20230626	125900	122176980	4500	4500	4500	4500	0
475	20230626	125800	122176980	4500	4500	4500	4500	18
476	20230626	125700	122095980	4490	4490	4490	4490	0
477	20230626	125600	122095980	4490	4490	4490	4490	0
478	20230626	125500	122095980	4490	4490	4490	4490	0
479	20230626	125400	122095980	4490	4500	4500	4490	29
480	20230626	125300	121965500	4495	4495	4495	4495	0
481	20230626	125200	121965500	4495	4495	4495	4495	9
482	20230626	125100	121925045	4500	4500	4500	4500	0
483	20230626	125000	121925045	4500	4500	4500	4500	9
484	20230626	124900	121884545	4500	4500	4500	4500	40
485	20230626	124800	121704545	4500	4500	4500	4500	0
486	20230626	124700	121704545	4500	4500	4500	4500	0
487	20230626	124600	121704545	4500	4500	4500	4500	0
488	20230626	124500	121704545	4500	4500	4500	4500	0
489	20230626	124400	121704545	4500	4500	4500	4500	100
490	20230626	124300	121254545	4500	4500	4500	4500	0
491	20230626	124200	121254545	4500	4500	4500	4500	0
492	20230626	124100	121254545	4500	4500	4500	4500	0
493	20230626	124000	121254545	4500	4500	4500	4500	0
494	20230626	123900	121254545	4500	4500	4500	4500	0
495	20230626	123800	121254545	4500	4500	4500	4500	2
496	20230626	123700	121245545	4500	4500	4500	4500	0
497	20230626	123600	121245545	4500	4500	4500	4500	0
498	20230626	123500	121245545	4500	4500	4500	4500	0
499	20230626	123400	121245545	4500	4500	4500	4500	152
500	20230626	123300	120561545	4500	4500	4500	4500	0
501	20230626	123200	120561545	4500	4500	4500	4500	0
502	20230626	123100	120561545	4500	4500	4500	4500	50
503	20230626	123000	120336545	4500	4500	4500	4500	0
504	20230626	122900	120336545	4500	4500	4500	4500	0
505	20230626	122800	120336545	4500	4500	4500	4500	110
506	20230626	122700	119841545	4505	4505	4505	4505	0
507	20230626	122600	119841545	4505	4505	4505	4505	0
508	20230626	122500	119841545	4505	4505	4505	4505	0
509	20230626	122400	119841545	4505	4505	4505	4505	0
510	20230626	122300	119841545	4505	4505	4505	4505	200
511	20230626	122200	118940545	4505	4505	4505	4505	10
512	20230626	122100	118895495	4505	4505	4505	4505	0
513	20230626	122000	118895495	4505	4505	4505	4505	24
514	20230626	121900	118787375	4500	4500	4500	4500	0
515	20230626	121800	118787375	4500	4500	4500	4500	11
516	20230626	121700	118737875	4500	4500	4500	4500	0
517	20230626	121600	118737875	4500	4500	4500	4500	0
518	20230626	121500	118737875	4500	4500	4500	4500	200
519	20230626	121400	117837875	4500	4500	4500	4500	0
520	20230626	121300	117837875	4500	4500	4500	4500	0
521	20230626	121200	117837875	4500	4500	4500	4500	0
522	20230626	121100	117837875	4500	4500	4500	4500	0
523	20230626	121000	117837875	4500	4500	4500	4500	0
524	20230626	120900	117837875	4500	4500	4500	4500	200
525	20230626	120800	116937875	4500	4500	4500	4500	0
526	20230626	120700	116937875	4500	4500	4500	4500	18
527	20230626	120600	116856875	4500	4495	4500	4495	22
528	20230626	120500	116757915	4495	4495	4495	4495	2
529	20230626	120400	116748925	4490	4490	4490	4490	1
530	20230626	120300	116744435	4495	4495	4495	4495	2
531	20230626	120200	116735445	4500	4500	4500	4500	0
532	20230626	120100	116735445	4500	4500	4500	4500	0
533	20230626	120000	116735445	4500	4500	4500	4500	40
534	20230626	115900	116555445	4495	4495	4495	4495	0
535	20230626	115800	116555445	4495	4495	4495	4495	0
536	20230626	115700	116555445	4495	4495	4495	4495	0
537	20230626	115600	116555445	4495	4495	4495	4495	216
538	20230626	115500	115584525	4500	4500	4500	4500	0
539	20230626	115400	115584525	4500	4500	4500	4500	0
540	20230626	115300	115584525	4500	4500	4500	4500	0
541	20230626	115200	115584525	4500	4500	4500	4500	0
542	20230626	115100	115584525	4500	4495	4500	4495	109
543	20230626	115000	115094525	4500	4500	4500	4500	0
544	20230626	114900	115094525	4500	4500	4500	4500	0
545	20230626	114800	115094525	4500	4500	4500	4500	163
546	20230626	114700	114361025	4500	4500	4500	4500	50
547	20230626	114600	114136025	4505	4500	4505	4500	60
548	20230626	114500	113865805	4500	4495	4500	4495	163
549	20230626	114400	113132325	4500	4500	4500	4500	77
550	20230626	114300	112785825	4495	4495	4495	4495	1
551	20230626	114200	112781330	4500	4495	4500	4495	8
552	20230626	114100	112745335	4500	4495	4500	4495	337
553	20230626	114000	111230515	4490	4490	4490	4490	5
554	20230626	113900	111208065	4490	4490	4490	4490	107
555	20230626	113800	110727635	4490	4490	4490	4490	105
556	20230626	113700	110256185	4490	4490	4490	4490	0
557	20230626	113600	110256185	4490	4490	4490	4490	45
558	20230626	113500	110054135	4490	4490	4490	4490	4
559	20230626	113400	110036175	4490	4490	4490	4490	0
560	20230626	113300	110036175	4490	4490	4490	4490	58
561	20230626	113200	109775755	4490	4490	4490	4490	319
562	20230626	113100	108343445	4485	4480	4485	4480	239
563	20230626	113000	107271780	4480	4480	4480	4480	0
564	20230626	112900	107271780	4480	4480	4480	4480	0
565	20230626	112800	107271780	4480	4480	4480	4480	0
566	20230626	112700	107271780	4480	4480	4485	4480	160
567	20230626	112600	106554685	4480	4480	4480	4480	3
568	20230626	112500	106541245	4480	4480	4480	4480	3
569	20230626	112400	106527805	4480	4480	4480	4480	30
570	20230626	112300	106393405	4485	4485	4485	4485	1
571	20230626	112200	106388920	4480	4480	4480	4480	0
572	20230626	112100	106388920	4480	4480	4485	4480	90
573	20230626	112000	105985430	4480	4475	4480	4475	261
574	20230626	111900	104816655	4475	4475	4475	4475	0
575	20230626	111800	104816655	4475	4475	4475	4475	100
576	20230626	111700	104369155	4480	4480	4480	4480	200
577	20230626	111600	103473155	4480	4480	4480	4480	50
578	20230626	111500	103249155	4475	4475	4475	4475	0
579	20230626	111400	103249155	4475	4475	4475	4475	181
580	20230626	111300	102439180	4475	4465	4475	4465	1958
581	20230626	111200	93687655	4465	4465	4465	4465	1
582	20230626	111100	93683190	4455	4455	4455	4455	0
583	20230626	111000	93683190	4455	4455	4455	4455	150
584	20230626	110900	93014940	4455	4455	4455	4455	0
585	20230626	110800	93014940	4455	4455	4455	4455	107
586	20230626	110700	92538255	4465	4465	4465	4465	7
587	20230626	110600	92507000	4465	4465	4465	4465	0
588	20230626	110500	92507000	4465	4465	4465	4465	50
589	20230626	110400	92283750	4450	4450	4450	4450	0
590	20230626	110300	92283750	4450	4450	4450	4450	100
591	20230626	110200	91838750	4450	4450	4450	4450	286
592	20230626	110100	90566050	4450	4450	4450	4450	0
593	20230626	110000	90566050	4450	4450	4450	4450	250
594	20230626	105900	89453550	4455	4455	4455	4450	410
595	20230626	105800	87627050	4455	4455	4455	4455	17
596	20230626	105700	87551315	4465	4465	4465	4465	1
597	20230626	105600	87546850	4465	4465	4465	4465	2
598	20230626	105500	87537920	4465	4465	4465	4465	229
599	20230626	105400	86515435	4465	4465	4465	4465	3
600	20230626	105300	86502040	4465	4465	4465	4465	100
601	20230626	105200	86055540	4465	4465	4465	4465	0
602	20230626	105100	86055540	4465	4465	4465	4465	0
603	20230626	105000	86055540	4465	4465	4465	4465	283
604	20230626	104900	84791945	4465	4465	4465	4465	40
605	20230626	104800	84613345	4465	4465	4465	4465	51
606	20230626	104700	84385630	4465	4465	4465	4465	0
607	20230626	104600	84385630	4465	4465	4465	4465	0
608	20230626	104500	84385630	4465	4465	4465	4465	8
609	20230626	104400	84349910	4465	4445	4465	4445	136
610	20230626	104300	83745070	4475	4440	4475	4440	9
611	20230626	104200	83704830	4440	4445	4445	4430	6020
612	20230626	104100	57032385	4440	4440	4440	4440	10
613	20230626	104000	56987985	4465	4465	4465	4465	156
614	20230626	103900	56291445	4465	4465	4465	4465	146
615	20230626	103800	55639555	4465	4465	4465	4465	0
616	20230626	103700	55639555	4465	4465	4465	4465	0
617	20230626	103600	55639555	4465	4465	4465	4465	0
618	20230626	103500	55639555	4465	4465	4465	4465	464
619	20230626	103400	53567795	4465	4450	4465	4450	140
620	20230626	103300	52943990	4445	4430	4445	4430	1123
621	20230626	103200	47963390	4430	4430	4430	4430	0
622	20230626	103100	47963390	4430	4430	4430	4430	124
623	20230626	103000	47414070	4425	4425	4425	4425	0
624	20230626	102900	47414070	4425	4425	4425	4425	9
625	20230626	102800	47374245	4425	4425	4425	4425	5
626	20230626	102700	47352120	4430	4425	4430	4425	46
627	20230626	102600	47148345	4425	4425	4425	4425	71
628	20230626	102500	46834170	4420	4390	4420	4390	5295
629	20230626	102400	23509260	4390	4390	4390	4390	1
630	20230626	102300	23504870	4390	4390	4390	4390	0
631	20230626	102200	23504870	4390	4390	4390	4390	0
632	20230626	102100	23504870	4390	4390	4390	4390	0
633	20230626	102000	23504870	4390	4390	4390	4390	0
634	20230626	101900	23504870	4390	4390	4390	4390	500
635	20230626	101800	21309870	4395	4395	4395	4395	50
636	20230626	101700	21090120	4395	4395	4395	4395	0
637	20230626	101600	21090120	4395	4395	4395	4395	137
638	20230626	101500	20488005	4395	4395	4395	4395	0
639	20230626	101400	20488005	4395	4395	4395	4395	0
640	20230626	101300	20488005	4395	4395	4395	4395	0
641	20230626	101200	20488005	4395	4395	4395	4395	0
642	20230626	101100	20488005	4395	4395	4395	4395	0
643	20230626	101000	20488005	4395	4395	4395	4395	0
644	20230626	100900	20488005	4395	4395	4395	4395	0
645	20230626	100800	20488005	4395	4390	4395	4390	559
646	20230626	100700	18031720	4390	4390	4390	4390	0
647	20230626	100600	18031720	4390	4390	4390	4390	0
648	20230626	100500	18031720	4390	4390	4390	4390	139
649	20230626	100400	17421510	4400	4400	4400	4400	0
650	20230626	100300	17421510	4400	4400	4400	4400	0
651	20230626	100200	17421510	4400	4400	4400	4400	0
652	20230626	100100	17421510	4400	4400	4400	4400	0
653	20230626	100000	17421510	4400	4400	4400	4400	10
654	20230626	095900	17377510	4400	4400	4400	4400	0
655	20230626	095800	17377510	4400	4400	4400	4400	1
656	20230626	095700	17373110	4400	4400	4400	4400	0
657	20230626	095600	17373110	4400	4400	4400	4400	0
658	20230626	095500	17373110	4400	4400	4400	4400	0
659	20230626	095400	17373110	4400	4400	4400	4400	134
660	20230626	095300	16783510	4405	4405	4405	4405	1
661	20230626	095200	16779105	4400	4400	4400	4400	50
662	20230626	095100	16559105	4400	4400	4400	4400	210
663	20230626	095000	15635105	4400	4400	4400	4400	0
664	20230626	094900	15635105	4400	4400	4400	4400	1
665	20230626	094800	15630705	4400	4400	4400	4400	0
666	20230626	094700	15630705	4400	4400	4400	4400	0
667	20230626	094600	15630705	4400	4400	4400	4400	19
668	20230626	094500	15547105	4400	4400	4400	4400	0
669	20230626	094400	15547105	4400	4400	4400	4400	0
670	20230626	094300	15547105	4400	4395	4400	4395	5
671	20230626	094200	15525125	4395	4395	4395	4395	0
672	20230626	094100	15525125	4395	4395	4395	4395	0
673	20230626	094000	15525125	4395	4395	4395	4395	0
674	20230626	093900	15525125	4395	4395	4395	4395	0
675	20230626	093800	15525125	4395	4390	4395	4375	228
676	20230626	093700	14526730	4390	4390	4390	4390	0
677	20230626	093600	14526730	4390	4390	4390	4390	93
678	20230626	093500	14118460	4390	4390	4390	4390	22
679	20230626	093400	14021880	4390	4390	4390	4390	106
680	20230626	093300	13556540	4395	4390	4395	4390	2
681	20230626	093200	13547755	4390	4390	4390	4390	0
682	20230626	093100	13547755	4390	4390	4390	4390	0
683	20230626	093000	13547755	4390	4385	4390	4385	3
684	20230626	092900	13534590	4380	4380	4380	4380	365
685	20230626	092800	11935890	4380	4380	4380	4380	100
686	20230626	092700	11497890	4380	4380	4380	4380	2
687	20230626	092600	11489130	4375	4375	4375	4375	0
688	20230626	092500	11489130	4375	4375	4375	4375	8
689	20230626	092400	11454130	4375	4365	4375	4365	65
690	20230626	092300	11170090	4350	4350	4350	4350	123
691	20230626	092200	10635040	4350	4350	4350	4350	0
692	20230626	092100	10635040	4350	4355	4355	4350	50
693	20230626	092000	10417495	4355	4355	4355	4355	1
694	20230626	091900	10413140	4355	4355	4355	4355	212
695	20230626	091800	9489880	4355	4360	4360	4355	53
696	20230626	091700	9258870	4370	4370	4370	4370	0
697	20230626	091600	9258870	4370	4370	4370	4370	40
698	20230626	091500	9084070	4370	4370	4370	4370	0
699	20230626	091400	9084070	4370	4370	4370	4370	337
700	20230626	091300	7611380	4375	4375	4375	4375	13
701	20230626	091200	7554505	4370	4370	4370	4370	20
702	20230626	091100	7467105	4360	4360	4360	4360	0
703	20230626	091000	7467105	4360	4365	4365	4360	43
704	20230626	090900	7279580	4370	4370	4375	4370	11
705	20230626	090800	7231480	4375	4365	4375	4360	65
706	20230626	090700	6948010	4370	4375	4375	4370	11
707	20230626	090600	6899935	4375	4385	4385	4375	43
708	20230626	090500	6711655	4385	4380	4385	4360	255
709	20230626	090400	5598210	4370	4370	4370	4370	0
710	20230626	090300	5598210	4370	4370	4370	4370	0
711	20230626	090200	5598210	4370	4370	4370	4370	0
712	20230626	090100	5598210	4370	4370	4370	4370	3
713	20230626	090000	5585100	4370	4330	4375	4330	1288