KissMeData/053160/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192300	975920630	9890	9890	9890	9890	7172
3	20230626	192200	975920630	9890	9890	9890	9890	0
4	20230626	192100	975920630	9890	9890	9890	9890	0
5	20230626	192000	975920630	9890	9890	9890	9890	0
6	20230626	191900	975920630	9890	9890	9890	9890	0
7	20230626	191800	975920630	9890	9890	9890	9890	0
8	20230626	191700	975920630	9890	9890	9890	9890	0
9	20230626	191600	975920630	9890	9890	9890	9890	0
10	20230626	191500	975920630	9890	9890	9890	9890	0
11	20230626	191400	975920630	9890	9890	9890	9890	0
12	20230626	191300	975920630	9890	9890	9890	9890	0
13	20230626	191200	975920630	9890	9890	9890	9890	0
14	20230626	191100	975920630	9890	9890	9890	9890	0
15	20230626	191000	975920630	9890	9890	9890	9890	0
16	20230626	190900	975920630	9890	9890	9890	9890	0
17	20230626	190800	975920630	9890	9890	9890	9890	0
18	20230626	190700	975920630	9890	9890	9890	9890	0
19	20230626	190600	975920630	9890	9890	9890	9890	0
20	20230626	190500	975920630	9890	9890	9890	9890	0
21	20230626	190400	975920630	9890	9890	9890	9890	0
22	20230626	190300	975920630	9890	9890	9890	9890	0
23	20230626	190200	975920630	9890	9890	9890	9890	0
24	20230626	190100	975920630	9890	9890	9890	9890	0
25	20230626	190000	975920630	9890	9890	9890	9890	0
26	20230626	185900	975920630	9890	9890	9890	9890	0
27	20230626	185800	975920630	9890	9890	9890	9890	0
28	20230626	185700	975920630	9890	9890	9890	9890	0
29	20230626	185600	975920630	9890	9890	9890	9890	0
30	20230626	185500	975920630	9890	9890	9890	9890	0
31	20230626	185400	975920630	9890	9890	9890	9890	0
32	20230626	185300	975920630	9890	9890	9890	9890	7172
33	20230626	185200	975920630	9890	9890	9890	9890	0
34	20230626	185100	975920630	9890	9890	9890	9890	0
35	20230626	185000	975920630	9890	9890	9890	9890	0
36	20230626	184900	975920630	9890	9890	9890	9890	0
37	20230626	184800	975920630	9890	9890	9890	9890	0
38	20230626	184700	975920630	9890	9890	9890	9890	0
39	20230626	184600	975920630	9890	9890	9890	9890	0
40	20230626	184500	975920630	9890	9890	9890	9890	0
41	20230626	184400	975920630	9890	9890	9890	9890	0
42	20230626	184300	975920630	9890	9890	9890	9890	0
43	20230626	184200	975920630	9890	9890	9890	9890	0
44	20230626	184100	975920630	9890	9890	9890	9890	0
45	20230626	184000	975920630	9890	9890	9890	9890	0
46	20230626	183900	975920630	9890	9890	9890	9890	0
47	20230626	183800	975920630	9890	9890	9890	9890	0
48	20230626	183700	975920630	9890	9890	9890	9890	0
49	20230626	183600	975920630	9890	9890	9890	9890	0
50	20230626	183500	975920630	9890	9890	9890	9890	0
51	20230626	183400	975920630	9890	9890	9890	9890	0
52	20230626	183300	975920630	9890	9890	9890	9890	0
53	20230626	183200	975920630	9890	9890	9890	9890	0
54	20230626	183100	975920630	9890	9890	9890	9890	0
55	20230626	183000	975920630	9890	9890	9890	9890	0
56	20230626	182900	975920630	9890	9890	9890	9890	0
57	20230626	182800	975920630	9890	9890	9890	9890	0
58	20230626	182700	975920630	9890	9890	9890	9890	0
59	20230626	182600	975920630	9890	9890	9890	9890	0
60	20230626	182500	975920630	9890	9890	9890	9890	0
61	20230626	182400	975920630	9890	9890	9890	9890	0
62	20230626	182300	975920630	9890	9890	9890	9890	7172
63	20230626	182200	975920630	9890	9890	9890	9890	0
64	20230626	182100	975920630	9890	9890	9890	9890	0
65	20230626	182000	975920630	9890	9890	9890	9890	0
66	20230626	181900	975920630	9890	9890	9890	9890	0
67	20230626	181800	975920630	9890	9890	9890	9890	0
68	20230626	181700	975920630	9890	9890	9890	9890	0
69	20230626	181600	975920630	9890	9890	9890	9890	0
70	20230626	181500	975920630	9890	9890	9890	9890	0
71	20230626	181400	975920630	9890	9890	9890	9890	0
72	20230626	181300	975920630	9890	9890	9890	9890	0
73	20230626	181200	975920630	9890	9890	9890	9890	0
74	20230626	181100	975920630	9890	9890	9890	9890	0
75	20230626	181000	975920630	9890	9890	9890	9890	0
76	20230626	180900	975920630	9890	9890	9890	9890	0
77	20230626	180800	975920630	9890	9890	9890	9890	0
78	20230626	180700	975920630	9890	9890	9890	9890	0
79	20230626	180600	975920630	9890	9890	9890	9890	0
80	20230626	180500	975920630	9890	9890	9890	9890	0
81	20230626	180400	975920630	9890	9890	9890	9890	0
82	20230626	180300	975920630	9890	9890	9890	9890	0
83	20230626	180200	975920630	9890	9890	9890	9890	0
84	20230626	180100	975920630	9890	9890	9890	9890	0
85	20230626	180000	975920630	9890	9890	9890	9890	0
86	20230626	175900	975920630	9890	9890	9890	9890	0
87	20230626	175800	975920630	9890	9890	9890	9890	0
88	20230626	175700	975920630	9890	9890	9890	9890	0
89	20230626	175600	975920630	9890	9890	9890	9890	0
90	20230626	175500	975920630	9890	9890	9890	9890	0
91	20230626	175400	975920630	9890	9890	9890	9890	0
92	20230626	175300	975920630	9890	9890	9890	9890	7172
93	20230626	175200	975920630	9890	9890	9890	9890	0
94	20230626	175100	975920630	9890	9890	9890	9890	0
95	20230626	175000	975920630	9890	9890	9890	9890	0
96	20230626	174900	975920630	9890	9890	9890	9890	0
97	20230626	174800	975920630	9890	9890	9890	9890	0
98	20230626	174700	975920630	9890	9890	9890	9890	0
99	20230626	174600	975920630	9890	9890	9890	9890	0
100	20230626	174500	975920630	9890	9890	9890	9890	0
101	20230626	174400	975920630	9890	9890	9890	9890	0
102	20230626	174300	975920630	9890	9890	9890	9890	0
103	20230626	174200	975920630	9890	9890	9890	9890	0
104	20230626	174100	975920630	9890	9890	9890	9890	0
105	20230626	174000	975920630	9890	9890	9890	9890	0
106	20230626	173900	975920630	9890	9890	9890	9890	0
107	20230626	173800	975920630	9890	9890	9890	9890	0
108	20230626	173700	975920630	9890	9890	9890	9890	0
109	20230626	173600	975920630	9890	9890	9890	9890	0
110	20230626	173500	975920630	9890	9890	9890	9890	0
111	20230626	173400	975920630	9890	9890	9890	9890	0
112	20230626	173300	975920630	9890	9890	9890	9890	0
113	20230626	173200	975920630	9890	9890	9890	9890	0
114	20230626	173100	975920630	9890	9890	9890	9890	0
115	20230626	173000	975920630	9890	9890	9890	9890	0
116	20230626	172900	975920630	9890	9890	9890	9890	0
117	20230626	172800	975920630	9890	9890	9890	9890	0
118	20230626	172700	975920630	9890	9890	9890	9890	0
119	20230626	172600	975920630	9890	9890	9890	9890	0
120	20230626	172500	975920630	9890	9890	9890	9890	0
121	20230626	172400	975920630	9890	9890	9890	9890	0
122	20230626	172300	975920630	9890	9890	9890	9890	7172
123	20230626	172200	975920630	9890	9890	9890	9890	0
124	20230626	172100	975920630	9890	9890	9890	9890	0
125	20230626	172000	975920630	9890	9890	9890	9890	0
126	20230626	171900	975920630	9890	9890	9890	9890	0
127	20230626	171800	975920630	9890	9890	9890	9890	0
128	20230626	171700	975920630	9890	9890	9890	9890	0
129	20230626	171600	975920630	9890	9890	9890	9890	0
130	20230626	171500	975920630	9890	9890	9890	9890	0
131	20230626	171400	975920630	9890	9890	9890	9890	0
132	20230626	171300	975920630	9890	9890	9890	9890	0
133	20230626	171200	975920630	9890	9890	9890	9890	0
134	20230626	171100	975920630	9890	9890	9890	9890	0
135	20230626	171000	975920630	9890	9890	9890	9890	0
136	20230626	170900	975920630	9890	9890	9890	9890	0
137	20230626	170800	975920630	9890	9890	9890	9890	0
138	20230626	170700	975920630	9890	9890	9890	9890	0
139	20230626	170600	975920630	9890	9890	9890	9890	0
140	20230626	170500	975920630	9890	9890	9890	9890	0
141	20230626	170400	975920630	9890	9890	9890	9890	0
142	20230626	170300	975920630	9890	9890	9890	9890	0
143	20230626	170200	975920630	9890	9890	9890	9890	0
144	20230626	170100	975920630	9890	9890	9890	9890	0
145	20230626	170000	975920630	9890	9890	9890	9890	0
146	20230626	165900	975920630	9890	9890	9890	9890	0
147	20230626	165800	975920630	9890	9890	9890	9890	0
148	20230626	165700	975920630	9890	9890	9890	9890	0
149	20230626	165600	975920630	9890	9890	9890	9890	0
150	20230626	165500	975920630	9890	9890	9890	9890	0
151	20230626	165400	975920630	9890	9890	9890	9890	0
152	20230626	165300	975920630	9890	9890	9890	9890	7172
153	20230626	165200	975920630	9890	9890	9890	9890	0
154	20230626	165100	975920630	9890	9890	9890	9890	0
155	20230626	165000	975920630	9890	9890	9890	9890	0
156	20230626	164900	975920630	9890	9890	9890	9890	0
157	20230626	164800	975920630	9890	9890	9890	9890	0
158	20230626	164700	975920630	9890	9890	9890	9890	0
159	20230626	164600	975920630	9890	9890	9890	9890	0
160	20230626	164500	975920630	9890	9890	9890	9890	0
161	20230626	164400	975920630	9890	9890	9890	9890	0
162	20230626	164300	975920630	9890	9890	9890	9890	0
163	20230626	164200	975920630	9890	9890	9890	9890	0
164	20230626	164100	975920630	9890	9890	9890	9890	0
165	20230626	164000	975920630	9890	9890	9890	9890	0
166	20230626	163900	975920630	9890	9890	9890	9890	0
167	20230626	163800	975920630	9890	9890	9890	9890	0
168	20230626	163700	975920630	9890	9890	9890	9890	0
169	20230626	163600	975920630	9890	9890	9890	9890	0
170	20230626	163500	975920630	9890	9890	9890	9890	0
171	20230626	163400	975920630	9890	9890	9890	9890	0
172	20230626	163300	975920630	9890	9890	9890	9890	0
173	20230626	163200	975920630	9890	9890	9890	9890	0
174	20230626	163100	975920630	9890	9890	9890	9890	0
175	20230626	163000	975920630	9890	9890	9890	9890	0
176	20230626	162900	975920630	9890	9890	9890	9890	0
177	20230626	162800	975920630	9890	9890	9890	9890	0
178	20230626	162700	975920630	9890	9890	9890	9890	0
179	20230626	162600	975920630	9890	9890	9890	9890	0
180	20230626	162500	975920630	9890	9890	9890	9890	0
181	20230626	162400	975920630	9890	9890	9890	9890	0
182	20230626	162300	975920630	9890	9890	9890	9890	7172
183	20230626	162200	975920630	9890	9890	9890	9890	0
184	20230626	162100	975920630	9890	9890	9890	9890	0
185	20230626	162000	975920630	9890	9890	9890	9890	0
186	20230626	161900	975920630	9890	9890	9890	9890	0
187	20230626	161800	975920630	9890	9890	9890	9890	0
188	20230626	161700	975920630	9890	9890	9890	9890	0
189	20230626	161600	975920630	9890	9890	9890	9890	0
190	20230626	161500	975920630	9890	9890	9890	9890	0
191	20230626	161400	975920630	9890	9890	9890	9890	0
192	20230626	161300	975920630	9890	9890	9890	9890	0
193	20230626	161200	975920630	9890	9890	9890	9890	0
194	20230626	161100	975920630	9890	9890	9890	9890	0
195	20230626	161000	975920630	9890	9890	9890	9890	0
196	20230626	160900	975920630	9890	9890	9890	9890	0
197	20230626	160800	975920630	9890	9890	9890	9890	0
198	20230626	160700	975920630	9890	9890	9890	9890	0
199	20230626	160600	975920630	9890	9890	9890	9890	0
200	20230626	160500	975920630	9890	9890	9890	9890	0
201	20230626	160400	975920630	9890	9890	9890	9890	0
202	20230626	160300	975920630	9890	9890	9890	9890	0
203	20230626	160200	975920630	9890	9890	9890	9890	0
204	20230626	160100	975920630	9890	9890	9890	9890	0
205	20230626	160000	975920630	9890	9890	9890	9890	0
206	20230626	155900	975920630	9890	9890	9890	9890	0
207	20230626	155800	975920630	9890	9890	9890	9890	0
208	20230626	155700	975920630	9890	9890	9890	9890	0
209	20230626	155600	975920630	9890	9890	9890	9890	0
210	20230626	155500	975920630	9890	9890	9890	9890	0
211	20230626	155400	975920630	9890	9890	9890	9890	0
212	20230626	155300	975920630	9890	9890	9890	9890	7172
213	20230626	155200	975920630	9890	9890	9890	9890	0
214	20230626	155100	975920630	9890	9890	9890	9890	0
215	20230626	155000	975920630	9890	9890	9890	9890	0
216	20230626	154900	975920630	9890	9890	9890	9890	0
217	20230626	154800	975920630	9890	9890	9890	9890	0
218	20230626	154700	975920630	9890	9890	9890	9890	0
219	20230626	154600	975920630	9890	9890	9890	9890	0
220	20230626	154500	975920630	9890	9890	9890	9890	0
221	20230626	154400	975920630	9890	9890	9890	9890	0
222	20230626	154300	975920630	9890	9890	9890	9890	0
223	20230626	154200	975920630	9890	9890	9890	9890	0
224	20230626	154100	975920630	9890	9890	9890	9890	0
225	20230626	154000	975920630	9890	9890	9890	9890	0
226	20230626	153900	975920630	9890	9890	9890	9890	0
227	20230626	153800	975920630	9890	9890	9890	9890	0
228	20230626	153700	975920630	9890	9890	9890	9890	0
229	20230626	153600	975920630	9890	9890	9890	9890	0
230	20230626	153500	975920630	9890	9890	9890	9890	0
231	20230626	153400	975920630	9890	9890	9890	9890	0
232	20230626	153300	975920630	9890	9890	9890	9890	0
233	20230626	153200	975920630	9890	9890	9890	9890	0
234	20230626	153100	975920630	9890	9890	9890	9890	0
235	20230626	153000	975920630	9890	9890	9890	9890	7172
236	20230626	152900	904989550	9820	9820	9820	9820	0
237	20230626	152800	904989550	9820	9820	9820	9820	0
238	20230626	152700	904989550	9820	9820	9820	9820	0
239	20230626	152600	904989550	9820	9820	9820	9820	0
240	20230626	152500	904989550	9820	9820	9820	9820	0
241	20230626	152400	904989550	9820	9820	9820	9820	0
242	20230626	152300	904989550	9820	9820	9820	9820	0
243	20230626	152200	904989550	9820	9820	9820	9820	0
244	20230626	152100	904989550	9820	9820	9820	9820	0
245	20230626	152000	904989550	9820	9820	9820	9820	0
246	20230626	151900	904989550	9820	9810	9820	9810	2037
247	20230626	151800	884997370	9810	9810	9810	9810	38
248	20230626	151700	884624590	9810	9800	9810	9800	1707
249	20230626	151600	867886620	9790	9790	9790	9790	0
250	20230626	151500	867886620	9790	9790	9790	9790	0
251	20230626	151400	867886620	9790	9790	9790	9790	0
252	20230626	151300	867886620	9790	9790	9790	9790	0
253	20230626	151200	867886620	9790	9790	9790	9790	178
254	20230626	151100	866144000	9800	9800	9800	9800	0
255	20230626	151000	866144000	9800	9800	9800	9800	384
256	20230626	150900	862380800	9790	9800	9800	9790	156
257	20230626	150800	860852100	9800	9800	9800	9800	28
258	20230626	150700	860577700	9810	9780	9810	9780	5064
259	20230626	150600	810981970	9780	9780	9780	9780	79
260	20230626	150500	810209350	9780	9780	9780	9780	0
261	20230626	150400	810209350	9780	9780	9780	9780	0
262	20230626	150300	810209350	9780	9780	9780	9780	1000
263	20230626	150200	800429350	9780	9780	9780	9780	0
264	20230626	150100	800429350	9780	9780	9780	9780	306
265	20230626	150000	797436670	9780	9780	9780	9780	0
266	20230626	145900	797436670	9780	9780	9780	9780	51
267	20230626	145800	796937890	9780	9780	9780	9780	50
268	20230626	145700	796448890	9780	9780	9780	9780	1
269	20230626	145600	796439110	9770	9770	9770	9770	0
270	20230626	145500	796439110	9770	9780	9780	9770	72
271	20230626	145400	795735170	9770	9770	9770	9770	20
272	20230626	145300	795539770	9770	9770	9770	9770	0
273	20230626	145200	795539770	9770	9770	9770	9770	0
274	20230626	145100	795539770	9770	9770	9770	9770	5
275	20230626	145000	795490920	9780	9780	9780	9770	142
276	20230626	144900	794102280	9780	9780	9780	9780	0
277	20230626	144800	794102280	9780	9780	9780	9780	509
278	20230626	144700	789124260	9780	9780	9780	9780	0
279	20230626	144600	789124260	9780	9780	9780	9780	224
280	20230626	144500	786933540	9770	9760	9770	9760	169
281	20230626	144400	785284000	9780	9780	9780	9780	0
282	20230626	144300	785284000	9780	9770	9780	9770	31
283	20230626	144200	784981120	9770	9770	9770	9770	0
284	20230626	144100	784981120	9770	9770	9770	9770	71
285	20230626	144000	784287450	9770	9770	9770	9770	930
286	20230626	143900	775201350	9780	9780	9780	9780	0
287	20230626	143800	775201350	9780	9780	9780	9780	0
288	20230626	143700	775201350	9780	9780	9780	9780	0
289	20230626	143600	775201350	9780	9780	9780	9780	592
290	20230626	143500	769411590	9780	9780	9780	9780	0
291	20230626	143400	769411590	9780	9780	9780	9780	0
292	20230626	143300	769411590	9780	9770	9780	9770	89
293	20230626	143200	768542050	9770	9770	9780	9770	528
294	20230626	143100	763383250	9760	9760	9760	9760	0
295	20230626	143000	763383250	9760	9760	9760	9760	0
296	20230626	142900	763383250	9760	9760	9760	9760	0
297	20230626	142800	763383250	9760	9760	9760	9760	0
298	20230626	142700	763383250	9760	9770	9770	9760	2
299	20230626	142600	763363720	9770	9770	9770	9770	10
300	20230626	142500	763266020	9760	9760	9760	9760	0
301	20230626	142400	763266020	9760	9760	9760	9760	2
302	20230626	142300	763246500	9760	9760	9760	9760	0
303	20230626	142200	763246500	9760	9760	9760	9760	73
304	20230626	142100	762534020	9760	9760	9760	9760	0
305	20230626	142000	762534020	9760	9760	9760	9760	15
306	20230626	141900	762387620	9760	9760	9760	9760	0
307	20230626	141800	762387620	9760	9760	9760	9760	0
308	20230626	141700	762387620	9760	9760	9760	9760	0
309	20230626	141600	762387620	9760	9760	9760	9760	30
310	20230626	141500	762094820	9760	9760	9760	9760	2
311	20230626	141400	762075300	9760	9760	9760	9760	56
312	20230626	141300	761528740	9750	9750	9750	9750	0
313	20230626	141200	761528740	9750	9750	9750	9750	0
314	20230626	141100	761528740	9750	9750	9750	9750	339
315	20230626	141000	758223490	9750	9750	9750	9750	0
316	20230626	140900	758223490	9750	9750	9750	9750	0
317	20230626	140800	758223490	9750	9750	9750	9750	0
318	20230626	140700	758223490	9750	9750	9750	9750	0
319	20230626	140600	758223490	9750	9750	9750	9750	0
320	20230626	140500	758223490	9750	9750	9750	9750	0
321	20230626	140400	758223490	9750	9750	9750	9750	0
322	20230626	140300	758223490	9750	9750	9750	9750	0
323	20230626	140200	758223490	9750	9750	9750	9750	0
324	20230626	140100	758223490	9750	9750	9750	9750	100
325	20230626	140000	757248490	9750	9750	9750	9750	235
326	20230626	135900	754957240	9740	9740	9740	9740	0
327	20230626	135800	754957240	9740	9740	9740	9740	0
328	20230626	135700	754957240	9740	9740	9740	9740	0
329	20230626	135600	754957240	9740	9740	9740	9740	84
330	20230626	135500	754139080	9750	9750	9750	9750	0
331	20230626	135400	754139080	9750	9750	9750	9750	0
332	20230626	135300	754139080	9750	9750	9750	9750	2
333	20230626	135200	754119580	9740	9740	9740	9740	0
334	20230626	135100	754119580	9740	9740	9740	9740	0
335	20230626	135000	754119580	9740	9750	9760	9740	57
336	20230626	134900	753563840	9750	9750	9750	9750	0
337	20230626	134800	753563840	9750	9750	9750	9750	1
338	20230626	134700	753554090	9750	9750	9750	9750	2
339	20230626	134600	753534590	9750	9750	9750	9750	3
340	20230626	134500	753505340	9750	9750	9750	9750	0
341	20230626	134400	753505340	9750	9750	9750	9750	0
342	20230626	134300	753505340	9750	9750	9750	9750	0
343	20230626	134200	753505340	9750	9750	9750	9750	0
344	20230626	134100	753505340	9750	9750	9750	9750	0
345	20230626	134000	753505340	9750	9750	9750	9750	10
346	20230626	133900	753407840	9750	9750	9750	9750	0
347	20230626	133800	753407840	9750	9750	9750	9750	0
348	20230626	133700	753407840	9750	9750	9750	9750	0
349	20230626	133600	753407840	9750	9750	9750	9750	0
350	20230626	133500	753407840	9750	9750	9750	9750	0
351	20230626	133400	753407840	9750	9750	9750	9750	0
352	20230626	133300	753407840	9750	9750	9750	9750	0
353	20230626	133200	753407840	9750	9750	9750	9750	0
354	20230626	133100	753407840	9750	9750	9750	9750	13
355	20230626	133000	753281090	9750	9750	9750	9750	0
356	20230626	132900	753281090	9750	9750	9750	9750	0
357	20230626	132800	753281090	9750	9750	9750	9750	0
358	20230626	132700	753281090	9750	9750	9750	9750	0
359	20230626	132600	753281090	9750	9750	9750	9750	1
360	20230626	132500	753271340	9730	9730	9730	9730	0
361	20230626	132400	753271340	9730	9730	9730	9730	0
362	20230626	132300	753271340	9730	9730	9730	9730	30
363	20230626	132200	752979440	9730	9730	9730	9730	2
364	20230626	132100	752959980	9750	9750	9750	9750	0
365	20230626	132000	752959980	9750	9750	9750	9750	1
366	20230626	131900	752950230	9730	9740	9740	9730	1119
367	20230626	131800	742054690	9750	9750	9750	9750	320
368	20230626	131700	738934690	9750	9750	9750	9750	252
369	20230626	131600	736477690	9760	9760	9760	9760	658
370	20230626	131500	730055610	9760	9760	9760	9760	180
371	20230626	131400	728298810	9760	9760	9760	9760	5
372	20230626	131300	728250010	9770	9770	9770	9770	0
373	20230626	131200	728250010	9770	9770	9770	9770	1
374	20230626	131100	728240240	9760	9760	9760	9760	6
375	20230626	131000	728181680	9770	9770	9770	9770	80
376	20230626	130900	727400080	9770	9770	9770	9770	0
377	20230626	130800	727400080	9770	9770	9770	9770	84
378	20230626	130700	726579400	9760	9760	9760	9760	700
379	20230626	130600	719747400	9770	9770	9770	9770	0
380	20230626	130500	719747400	9770	9770	9770	9770	0
381	20230626	130400	719747400	9770	9770	9770	9770	0
382	20230626	130300	719747400	9770	9770	9770	9770	57
383	20230626	130200	719190510	9770	9770	9770	9760	117
384	20230626	130100	718047470	9780	9780	9780	9780	0
385	20230626	130000	718047470	9780	9780	9780	9780	3
386	20230626	125900	718018130	9780	9780	9780	9780	0
387	20230626	125800	718018130	9780	9780	9780	9780	0
388	20230626	125700	718018130	9780	9780	9780	9780	0
389	20230626	125600	718018130	9780	9780	9780	9780	0
390	20230626	125500	718018130	9780	9780	9780	9780	0
391	20230626	125400	718018130	9780	9780	9780	9780	0
392	20230626	125300	718018130	9780	9780	9780	9780	587
393	20230626	125200	712277270	9780	9780	9780	9780	435
394	20230626	125100	708022970	9780	9780	9780	9780	17
395	20230626	125000	707856710	9780	9780	9780	9780	126
396	20230626	124900	706624430	9790	9790	9790	9790	0
397	20230626	124800	706624430	9790	9790	9790	9790	0
398	20230626	124700	706624430	9790	9790	9790	9790	0
399	20230626	124600	706624430	9790	9790	9790	9790	60
400	20230626	124500	706037030	9790	9790	9790	9790	0
401	20230626	124400	706037030	9790	9790	9790	9790	0
402	20230626	124300	706037030	9790	9790	9790	9790	1
403	20230626	124200	706027240	9790	9790	9790	9790	1
404	20230626	124100	706017450	9770	9770	9770	9770	0
405	20230626	124000	706017450	9770	9790	9790	9770	6
406	20230626	123900	705958810	9790	9790	9790	9790	50
407	20230626	123800	705469310	9790	9770	9790	9770	430
408	20230626	123700	701268190	9770	9770	9770	9770	200
409	20230626	123600	699314190	9800	9800	9800	9800	0
410	20230626	123500	699314190	9800	9790	9800	9790	124
411	20230626	123400	698100190	9770	9790	9790	9770	174
412	20230626	123300	696396810	9790	9780	9790	9780	544
413	20230626	123200	691071470	9790	9790	9790	9790	0
414	20230626	123100	691071470	9790	9790	9790	9790	0
415	20230626	123000	691071470	9790	9790	9790	9790	0
416	20230626	122900	691071470	9790	9790	9790	9790	0
417	20230626	122800	691071470	9790	9790	9790	9790	0
418	20230626	122700	691071470	9790	9780	9790	9780	277
419	20230626	122600	688362400	9780	9780	9780	9780	0
420	20230626	122500	688362400	9780	9780	9780	9780	0
421	20230626	122400	688362400	9780	9780	9780	9780	3
422	20230626	122300	688333060	9790	9790	9790	9790	2
423	20230626	122200	688313480	9790	9790	9790	9790	3
424	20230626	122100	688284110	9790	9770	9790	9770	54
425	20230626	122000	687755510	9770	9770	9770	9770	105
426	20230626	121900	686729660	9770	9770	9770	9770	0
427	20230626	121800	686729660	9770	9770	9770	9770	0
428	20230626	121700	686729660	9770	9770	9770	9770	0
429	20230626	121600	686729660	9770	9770	9770	9770	0
430	20230626	121500	686729660	9770	9770	9770	9770	0
431	20230626	121400	686729660	9770	9770	9770	9770	1
432	20230626	121300	686719890	9740	9740	9740	9740	341
433	20230626	121200	683398550	9770	9770	9770	9770	0
434	20230626	121100	683398550	9770	9770	9770	9770	0
435	20230626	121000	683398550	9770	9770	9770	9770	0
436	20230626	120900	683398550	9770	9770	9770	9770	2
437	20230626	120800	683379010	9770	9770	9770	9770	0
438	20230626	120700	683379010	9770	9770	9770	9770	8
439	20230626	120600	683300850	9770	9770	9770	9770	0
440	20230626	120500	683300850	9770	9760	9770	9760	189
441	20230626	120400	681456120	9760	9750	9760	9740	378
442	20230626	120300	677772580	9740	9780	9780	9740	3049
443	20230626	120200	648031060	9790	9790	9790	9790	500
444	20230626	120100	643136060	9790	9800	9800	9790	510
445	20230626	120000	638143110	9800	9790	9800	9790	297
446	20230626	115900	635235470	9790	9790	9790	9790	0
447	20230626	115800	635235470	9790	9790	9790	9790	51
448	20230626	115700	634736180	9790	9790	9790	9790	1
449	20230626	115600	634726390	9780	9780	9780	9780	76
450	20230626	115500	633983110	9780	9780	9780	9780	1
451	20230626	115400	633973330	9790	9790	9790	9790	0
452	20230626	115300	633973330	9790	9790	9790	9790	2
453	20230626	115200	633953750	9770	9780	9780	9770	8
454	20230626	115100	633875580	9790	9790	9790	9790	0
455	20230626	115000	633875580	9790	9790	9790	9790	0
456	20230626	114900	633875580	9790	9790	9790	9790	0
457	20230626	114800	633875580	9790	9790	9790	9790	0
458	20230626	114700	633875580	9790	9790	9790	9790	0
459	20230626	114600	633875580	9790	9790	9790	9790	1
460	20230626	114500	633865790	9770	9770	9790	9770	124
461	20230626	114400	632654110	9790	9790	9790	9790	0
462	20230626	114300	632654110	9790	9790	9790	9790	0
463	20230626	114200	632654110	9790	9790	9790	9790	0
464	20230626	114100	632654110	9790	9790	9790	9790	0
465	20230626	114000	632654110	9790	9790	9790	9790	1
466	20230626	113900	632644320	9780	9780	9780	9780	1
467	20230626	113800	632634540	9780	9780	9780	9780	2
468	20230626	113700	632614980	9800	9780	9800	9780	1200
469	20230626	113600	620865580	9780	9770	9780	9770	13
470	20230626	113500	620738450	9780	9780	9780	9780	510
471	20230626	113400	615750650	9780	9780	9780	9780	0
472	20230626	113300	615750650	9780	9770	9780	9770	13
473	20230626	113200	615623530	9770	9770	9770	9770	37
474	20230626	113100	615262040	9780	9780	9780	9780	0
475	20230626	113000	615262040	9780	9780	9780	9780	0
476	20230626	112900	615262040	9780	9780	9780	9780	10
477	20230626	112800	615164240	9770	9770	9770	9770	30
478	20230626	112700	614871140	9770	9770	9770	9770	106
479	20230626	112600	613835520	9770	9770	9770	9770	0
480	20230626	112500	613835520	9770	9770	9780	9770	101
481	20230626	112400	612848450	9780	9770	9780	9770	72
482	20230626	112300	612144340	9780	9780	9780	9780	0
483	20230626	112200	612144340	9780	9780	9780	9780	11
484	20230626	112100	612036760	9780	9780	9780	9780	0
485	20230626	112000	612036760	9780	9780	9780	9780	0
486	20230626	111900	612036760	9780	9780	9780	9780	0
487	20230626	111800	612036760	9780	9780	9780	9780	30
488	20230626	111700	611743360	9780	9780	9780	9780	0
489	20230626	111600	611743360	9780	9780	9780	9780	0
490	20230626	111500	611743360	9780	9780	9780	9780	0
491	20230626	111400	611743360	9780	9770	9780	9770	466
492	20230626	111300	607190530	9780	9770	9780	9770	169
493	20230626	111200	605538880	9770	9770	9770	9770	1
494	20230626	111100	605529110	9760	9760	9760	9760	1
495	20230626	111000	605519350	9770	9770	9770	9770	40
496	20230626	110900	605128550	9770	9770	9770	9770	92
497	20230626	110800	604229710	9770	9770	9770	9770	11
498	20230626	110700	604122240	9780	9780	9780	9780	0
499	20230626	110600	604122240	9780	9780	9780	9780	11
500	20230626	110500	604014660	9790	9770	9790	9750	2764
501	20230626	110400	577035870	9770	9750	9770	9750	399
502	20230626	110300	573143020	9750	9750	9750	9750	9
503	20230626	110200	573055270	9750	9750	9750	9750	0
504	20230626	110100	573055270	9750	9750	9750	9740	1532
505	20230626	110000	558130080	9760	9760	9760	9760	8
506	20230626	105900	558052000	9760	9750	9760	9750	152
507	20230626	105800	556569990	9750	9750	9750	9750	0
508	20230626	105700	556569990	9750	9750	9750	9740	160
509	20230626	105600	555011490	9740	9740	9740	9740	248
510	20230626	105500	552595970	9720	9720	9720	9720	1
511	20230626	105400	552586250	9740	9740	9740	9740	0
512	20230626	105300	552586250	9740	9730	9740	9730	16
513	20230626	105200	552430510	9730	9730	9730	9730	0
514	20230626	105100	552430510	9730	9730	9730	9730	0
515	20230626	105000	552430510	9730	9730	9730	9730	8
516	20230626	104900	552352670	9730	9730	9730	9730	0
517	20230626	104800	552352670	9730	9730	9730	9720	4
518	20230626	104700	552313770	9740	9740	9740	9740	0
519	20230626	104600	552313770	9740	9740	9740	9710	344
520	20230626	104500	548969160	9740	9740	9740	9740	0
521	20230626	104400	548969160	9740	9740	9740	9740	0
522	20230626	104300	548969160	9740	9740	9740	9740	0
523	20230626	104200	548969160	9740	9740	9740	9740	26
524	20230626	104100	548715920	9740	9730	9740	9730	22
525	20230626	104000	548501740	9730	9730	9730	9730	72
526	20230626	103900	547801180	9720	9720	9720	9720	0
527	20230626	103800	547801180	9720	9720	9720	9720	10
528	20230626	103700	547703980	9730	9730	9730	9730	0
529	20230626	103600	547703980	9730	9730	9730	9730	2
530	20230626	103500	547684520	9730	9710	9730	9710	178
531	20230626	103400	545955550	9710	9710	9710	9710	214
532	20230626	103300	543877610	9710	9710	9710	9700	175
533	20230626	103200	542179460	9720	9720	9730	9710	934
534	20230626	103100	533104060	9740	9730	9740	9720	776
535	20230626	103000	525560060	9730	9740	9740	9730	968
536	20230626	102900	516140620	9760	9760	9760	9760	0
537	20230626	102800	516140620	9760	9750	9760	9750	21
538	20230626	102700	515935860	9760	9760	9760	9760	0
539	20230626	102600	515935860	9760	9760	9760	9760	572
540	20230626	102500	510353140	9760	9730	9760	9730	176
541	20230626	102400	508638250	9730	9750	9750	9730	312
542	20230626	102300	505600800	9740	9750	9750	9740	728
543	20230626	102200	498508550	9760	9760	9760	9760	0
544	20230626	102100	498508550	9760	9750	9760	9750	135
545	20230626	102000	497192290	9760	9770	9780	9750	1263
546	20230626	101900	484869240	9790	9780	9790	9770	19
547	20230626	101800	484683470	9790	9790	9790	9790	1
548	20230626	101700	484673680	9790	9770	9790	9770	616
549	20230626	101600	478655320	9790	9790	9800	9780	1121
550	20230626	101500	467685910	9800	9810	9810	9800	4
551	20230626	101400	467646700	9810	9810	9810	9810	0
552	20230626	101300	467646700	9810	9800	9810	9800	628
553	20230626	101200	461489910	9800	9800	9810	9800	214
554	20230626	101100	459392690	9800	9800	9800	9790	626
555	20230626	101000	453263890	9790	9800	9800	9790	316
556	20230626	100900	450169840	9800	9800	9810	9800	1469
557	20230626	100800	435773630	9800	9810	9810	9790	601
558	20230626	100700	429886830	9810	9810	9810	9790	497
559	20230626	100600	425019260	9810	9780	9810	9780	2785
560	20230626	100500	397738860	9780	9770	9780	9770	37
561	20230626	100400	397377170	9780	9780	9780	9770	217
562	20230626	100300	395256910	9770	9760	9780	9760	252
563	20230626	100200	392797290	9770	9770	9780	9770	43
564	20230626	100100	392377160	9780	9760	9780	9760	54
565	20230626	100000	391849980	9770	9770	9770	9760	124
566	20230626	095900	390639470	9780	9780	9780	9760	549
567	20230626	095800	385279140	9780	9800	9800	9770	400
568	20230626	095700	381364890	9780	9790	9800	9780	26
569	20230626	095600	381110520	9800	9800	9800	9770	825
570	20230626	095500	373042210	9810	9810	9810	9810	60
571	20230626	095400	372453610	9810	9830	9830	9800	1014
572	20230626	095300	362510680	9830	9840	9850	9830	1548
573	20230626	095200	347283400	9840	9820	9840	9810	978
574	20230626	095100	337669290	9820	9760	9820	9760	4564
575	20230626	095000	293014130	9760	9750	9760	9750	233
576	20230626	094900	290740110	9760	9730	9760	9730	1777
577	20230626	094800	273425030	9730	9740	9740	9730	1438
578	20230626	094700	259433280	9730	9740	9750	9730	113
579	20230626	094600	258332660	9740	9730	9740	9730	1238
580	20230626	094500	246281900	9730	9730	9730	9730	50
581	20230626	094400	245795400	9750	9750	9750	9750	0
582	20230626	094300	245795400	9750	9710	9750	9710	66
583	20230626	094200	245153780	9720	9710	9750	9700	3815
584	20230626	094100	208058110	9710	9670	9710	9670	4933
585	20230626	094000	160271460	9660	9660	9660	9660	10
586	20230626	093900	160174860	9670	9660	9670	9660	61
587	20230626	093800	159585170	9670	9670	9670	9670	0
588	20230626	093700	159585170	9670	9670	9670	9630	122
589	20230626	093600	158405860	9660	9660	9660	9660	14
590	20230626	093500	158270620	9670	9650	9670	9630	551
591	20230626	093400	152963230	9660	9670	9670	9660	121
592	20230626	093300	151793270	9670	9680	9680	9670	44
593	20230626	093200	151367490	9680	9680	9680	9670	147
594	20230626	093100	149944630	9680	9660	9680	9660	1584
595	20230626	093000	134623530	9650	9620	9650	9620	2102
596	20230626	092900	114361050	9630	9630	9630	9630	15
597	20230626	092800	114216600	9630	9620	9630	9620	16
598	20230626	092700	114062670	9620	9620	9620	9620	0
599	20230626	092600	114062670	9620	9620	9620	9590	38
600	20230626	092500	113698110	9620	9620	9620	9620	0
601	20230626	092400	113698110	9620	9620	9620	9620	142
602	20230626	092300	112332070	9620	9620	9620	9620	13
603	20230626	092200	112207010	9620	9620	9620	9620	11
604	20230626	092100	112101190	9630	9630	9630	9630	10
605	20230626	092000	112004890	9630	9610	9630	9580	483
606	20230626	091900	107368720	9640	9630	9640	9600	252
607	20230626	091800	104946090	9640	9630	9640	9630	3
608	20230626	091700	104917180	9640	9630	9640	9630	80
609	20230626	091600	104146020	9640	9640	9640	9640	25
610	20230626	091500	103905020	9640	9640	9640	9640	15
611	20230626	091400	103760420	9640	9620	9640	9620	277
612	20230626	091300	101093390	9620	9590	9620	9590	9
613	20230626	091200	101007050	9620	9620	9620	9620	1
614	20230626	091100	100997430	9560	9620	9620	9560	67
615	20230626	091000	100356350	9560	9600	9640	9560	359
616	20230626	090900	96915830	9640	9610	9640	9600	145
617	20230626	090800	95523670	9620	9660	9660	9620	1010
618	20230626	090700	85767470	9680	9620	9690	9590	372
619	20230626	090600	82169360	9670	9670	9690	9630	2236
620	20230626	090500	60572750	9660	9640	9670	9640	1502
621	20230626	090400	46069310	9650	9620	9650	9620	687
622	20230626	090300	39448120	9620	9570	9620	9570	1171
623	20230626	090200	28196580	9570	9610	9640	9570	645
624	20230626	090100	21998050	9600	9540	9600	9540	565
625	20230626	090000	16591180	9540	9560	9560	9540	1736