KissMeData/090350/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194400	689561130	8680	8680	8680	8680	2216
3	20230626	194300	689561130	8680	8680	8680	8680	0
4	20230626	194200	689561130	8680	8680	8680	8680	0
5	20230626	194100	689561130	8680	8680	8680	8680	0
6	20230626	194000	689561130	8680	8680	8680	8680	0
7	20230626	193900	689561130	8680	8680	8680	8680	0
8	20230626	193800	689561130	8680	8680	8680	8680	0
9	20230626	193700	689561130	8680	8680	8680	8680	0
10	20230626	193600	689561130	8680	8680	8680	8680	0
11	20230626	193500	689561130	8680	8680	8680	8680	0
12	20230626	193400	689561130	8680	8680	8680	8680	0
13	20230626	193300	689561130	8680	8680	8680	8680	0
14	20230626	193200	689561130	8680	8680	8680	8680	0
15	20230626	193100	689561130	8680	8680	8680	8680	0
16	20230626	193000	689561130	8680	8680	8680	8680	0
17	20230626	192900	689561130	8680	8680	8680	8680	0
18	20230626	192800	689561130	8680	8680	8680	8680	0
19	20230626	192700	689561130	8680	8680	8680	8680	0
20	20230626	192600	689561130	8680	8680	8680	8680	0
21	20230626	192500	689561130	8680	8680	8680	8680	0
22	20230626	192400	689561130	8680	8680	8680	8680	0
23	20230626	192300	689561130	8680	8680	8680	8680	0
24	20230626	192200	689561130	8680	8680	8680	8680	0
25	20230626	192100	689561130	8680	8680	8680	8680	0
26	20230626	192000	689561130	8680	8680	8680	8680	0
27	20230626	191900	689561130	8680	8680	8680	8680	0
28	20230626	191800	689561130	8680	8680	8680	8680	0
29	20230626	191700	689561130	8680	8680	8680	8680	0
30	20230626	191600	689561130	8680	8680	8680	8680	0
31	20230626	191500	689561130	8680	8680	8680	8680	0
32	20230626	191400	689561130	8680	8680	8680	8680	2216
33	20230626	191300	689561130	8680	8680	8680	8680	0
34	20230626	191200	689561130	8680	8680	8680	8680	0
35	20230626	191100	689561130	8680	8680	8680	8680	0
36	20230626	191000	689561130	8680	8680	8680	8680	0
37	20230626	190900	689561130	8680	8680	8680	8680	0
38	20230626	190800	689561130	8680	8680	8680	8680	0
39	20230626	190700	689561130	8680	8680	8680	8680	0
40	20230626	190600	689561130	8680	8680	8680	8680	0
41	20230626	190500	689561130	8680	8680	8680	8680	0
42	20230626	190400	689561130	8680	8680	8680	8680	0
43	20230626	190300	689561130	8680	8680	8680	8680	0
44	20230626	190200	689561130	8680	8680	8680	8680	0
45	20230626	190100	689561130	8680	8680	8680	8680	0
46	20230626	190000	689561130	8680	8680	8680	8680	0
47	20230626	185900	689561130	8680	8680	8680	8680	0
48	20230626	185800	689561130	8680	8680	8680	8680	0
49	20230626	185700	689561130	8680	8680	8680	8680	0
50	20230626	185600	689561130	8680	8680	8680	8680	0
51	20230626	185500	689561130	8680	8680	8680	8680	0
52	20230626	185400	689561130	8680	8680	8680	8680	0
53	20230626	185300	689561130	8680	8680	8680	8680	0
54	20230626	185200	689561130	8680	8680	8680	8680	0
55	20230626	185100	689561130	8680	8680	8680	8680	0
56	20230626	185000	689561130	8680	8680	8680	8680	0
57	20230626	184900	689561130	8680	8680	8680	8680	0
58	20230626	184800	689561130	8680	8680	8680	8680	0
59	20230626	184700	689561130	8680	8680	8680	8680	0
60	20230626	184600	689561130	8680	8680	8680	8680	0
61	20230626	184500	689561130	8680	8680	8680	8680	0
62	20230626	184400	689561130	8680	8680	8680	8680	2216
63	20230626	184300	689561130	8680	8680	8680	8680	0
64	20230626	184200	689561130	8680	8680	8680	8680	0
65	20230626	184100	689561130	8680	8680	8680	8680	0
66	20230626	184000	689561130	8680	8680	8680	8680	0
67	20230626	183900	689561130	8680	8680	8680	8680	0
68	20230626	183800	689561130	8680	8680	8680	8680	0
69	20230626	183700	689561130	8680	8680	8680	8680	0
70	20230626	183600	689561130	8680	8680	8680	8680	0
71	20230626	183500	689561130	8680	8680	8680	8680	0
72	20230626	183400	689561130	8680	8680	8680	8680	0
73	20230626	183300	689561130	8680	8680	8680	8680	0
74	20230626	183200	689561130	8680	8680	8680	8680	0
75	20230626	183100	689561130	8680	8680	8680	8680	0
76	20230626	183000	689561130	8680	8680	8680	8680	0
77	20230626	182900	689561130	8680	8680	8680	8680	0
78	20230626	182800	689561130	8680	8680	8680	8680	0
79	20230626	182700	689561130	8680	8680	8680	8680	0
80	20230626	182600	689561130	8680	8680	8680	8680	0
81	20230626	182500	689561130	8680	8680	8680	8680	0
82	20230626	182400	689561130	8680	8680	8680	8680	0
83	20230626	182300	689561130	8680	8680	8680	8680	0
84	20230626	182200	689561130	8680	8680	8680	8680	0
85	20230626	182100	689561130	8680	8680	8680	8680	0
86	20230626	182000	689561130	8680	8680	8680	8680	0
87	20230626	181900	689561130	8680	8680	8680	8680	0
88	20230626	181800	689561130	8680	8680	8680	8680	0
89	20230626	181700	689561130	8680	8680	8680	8680	0
90	20230626	181600	689561130	8680	8680	8680	8680	0
91	20230626	181500	689561130	8680	8680	8680	8680	0
92	20230626	181400	689561130	8680	8680	8680	8680	2216
93	20230626	181300	689561130	8680	8680	8680	8680	0
94	20230626	181200	689561130	8680	8680	8680	8680	0
95	20230626	181100	689561130	8680	8680	8680	8680	0
96	20230626	181000	689561130	8680	8680	8680	8680	0
97	20230626	180900	689561130	8680	8680	8680	8680	0
98	20230626	180800	689561130	8680	8680	8680	8680	0
99	20230626	180700	689561130	8680	8680	8680	8680	0
100	20230626	180600	689561130	8680	8680	8680	8680	0
101	20230626	180500	689561130	8680	8680	8680	8680	0
102	20230626	180400	689561130	8680	8680	8680	8680	0
103	20230626	180300	689561130	8680	8680	8680	8680	0
104	20230626	180200	689561130	8680	8680	8680	8680	0
105	20230626	180100	689561130	8680	8680	8680	8680	0
106	20230626	180000	689561130	8680	8680	8680	8680	0
107	20230626	175900	689561130	8680	8680	8680	8680	0
108	20230626	175800	689561130	8680	8680	8680	8680	0
109	20230626	175700	689561130	8680	8680	8680	8680	0
110	20230626	175600	689561130	8680	8680	8680	8680	0
111	20230626	175500	689561130	8680	8680	8680	8680	0
112	20230626	175400	689561130	8680	8680	8680	8680	0
113	20230626	175300	689561130	8680	8680	8680	8680	0
114	20230626	175200	689561130	8680	8680	8680	8680	0
115	20230626	175100	689561130	8680	8680	8680	8680	0
116	20230626	175000	689561130	8680	8680	8680	8680	0
117	20230626	174900	689561130	8680	8680	8680	8680	0
118	20230626	174800	689561130	8680	8680	8680	8680	0
119	20230626	174700	689561130	8680	8680	8680	8680	0
120	20230626	174600	689561130	8680	8680	8680	8680	0
121	20230626	174500	689561130	8680	8680	8680	8680	0
122	20230626	174400	689561130	8680	8680	8680	8680	2216
123	20230626	174300	689561130	8680	8680	8680	8680	0
124	20230626	174200	689561130	8680	8680	8680	8680	0
125	20230626	174100	689561130	8680	8680	8680	8680	0
126	20230626	174000	689561130	8680	8680	8680	8680	0
127	20230626	173900	689561130	8680	8680	8680	8680	0
128	20230626	173800	689561130	8680	8680	8680	8680	0
129	20230626	173700	689561130	8680	8680	8680	8680	0
130	20230626	173600	689561130	8680	8680	8680	8680	0
131	20230626	173500	689561130	8680	8680	8680	8680	0
132	20230626	173400	689561130	8680	8680	8680	8680	0
133	20230626	173300	689561130	8680	8680	8680	8680	0
134	20230626	173200	689561130	8680	8680	8680	8680	0
135	20230626	173100	689561130	8680	8680	8680	8680	0
136	20230626	173000	689561130	8680	8680	8680	8680	0
137	20230626	172900	689561130	8680	8680	8680	8680	0
138	20230626	172800	689561130	8680	8680	8680	8680	0
139	20230626	172700	689561130	8680	8680	8680	8680	0
140	20230626	172600	689561130	8680	8680	8680	8680	0
141	20230626	172500	689561130	8680	8680	8680	8680	0
142	20230626	172400	689561130	8680	8680	8680	8680	0
143	20230626	172300	689561130	8680	8680	8680	8680	0
144	20230626	172200	689561130	8680	8680	8680	8680	0
145	20230626	172100	689561130	8680	8680	8680	8680	0
146	20230626	172000	689561130	8680	8680	8680	8680	0
147	20230626	171900	689561130	8680	8680	8680	8680	0
148	20230626	171800	689561130	8680	8680	8680	8680	0
149	20230626	171700	689561130	8680	8680	8680	8680	0
150	20230626	171600	689561130	8680	8680	8680	8680	0
151	20230626	171500	689561130	8680	8680	8680	8680	0
152	20230626	171400	689561130	8680	8680	8680	8680	2216
153	20230626	171300	689561130	8680	8680	8680	8680	0
154	20230626	171200	689561130	8680	8680	8680	8680	0
155	20230626	171100	689561130	8680	8680	8680	8680	0
156	20230626	171000	689561130	8680	8680	8680	8680	0
157	20230626	170900	689561130	8680	8680	8680	8680	0
158	20230626	170800	689561130	8680	8680	8680	8680	0
159	20230626	170700	689561130	8680	8680	8680	8680	0
160	20230626	170600	689561130	8680	8680	8680	8680	0
161	20230626	170500	689561130	8680	8680	8680	8680	0
162	20230626	170400	689561130	8680	8680	8680	8680	0
163	20230626	170300	689561130	8680	8680	8680	8680	0
164	20230626	170200	689561130	8680	8680	8680	8680	0
165	20230626	170100	689561130	8680	8680	8680	8680	0
166	20230626	170000	689561130	8680	8680	8680	8680	0
167	20230626	165900	689561130	8680	8680	8680	8680	0
168	20230626	165800	689561130	8680	8680	8680	8680	0
169	20230626	165700	689561130	8680	8680	8680	8680	0
170	20230626	165600	689561130	8680	8680	8680	8680	0
171	20230626	165500	689561130	8680	8680	8680	8680	0
172	20230626	165400	689561130	8680	8680	8680	8680	0
173	20230626	165300	689561130	8680	8680	8680	8680	0
174	20230626	165200	689561130	8680	8680	8680	8680	0
175	20230626	165100	689561130	8680	8680	8680	8680	0
176	20230626	165000	689561130	8680	8680	8680	8680	0
177	20230626	164900	689561130	8680	8680	8680	8680	0
178	20230626	164800	689561130	8680	8680	8680	8680	0
179	20230626	164700	689561130	8680	8680	8680	8680	0
180	20230626	164600	689561130	8680	8680	8680	8680	0
181	20230626	164500	689561130	8680	8680	8680	8680	0
182	20230626	164400	689561130	8680	8680	8680	8680	2216
183	20230626	164300	689561130	8680	8680	8680	8680	0
184	20230626	164200	689561130	8680	8680	8680	8680	0
185	20230626	164100	689561130	8680	8680	8680	8680	0
186	20230626	164000	689561130	8680	8680	8680	8680	0
187	20230626	163900	689561130	8680	8680	8680	8680	0
188	20230626	163800	689561130	8680	8680	8680	8680	0
189	20230626	163700	689561130	8680	8680	8680	8680	0
190	20230626	163600	689561130	8680	8680	8680	8680	0
191	20230626	163500	689561130	8680	8680	8680	8680	0
192	20230626	163400	689561130	8680	8680	8680	8680	0
193	20230626	163300	689561130	8680	8680	8680	8680	0
194	20230626	163200	689561130	8680	8680	8680	8680	0
195	20230626	163100	689561130	8680	8680	8680	8680	0
196	20230626	163000	689561130	8680	8680	8680	8680	0
197	20230626	162900	689561130	8680	8680	8680	8680	0
198	20230626	162800	689561130	8680	8680	8680	8680	0
199	20230626	162700	689561130	8680	8680	8680	8680	0
200	20230626	162600	689561130	8680	8680	8680	8680	0
201	20230626	162500	689561130	8680	8680	8680	8680	0
202	20230626	162400	689561130	8680	8680	8680	8680	0
203	20230626	162300	689561130	8680	8680	8680	8680	0
204	20230626	162200	689561130	8680	8680	8680	8680	0
205	20230626	162100	689561130	8680	8680	8680	8680	0
206	20230626	162000	689561130	8680	8680	8680	8680	0
207	20230626	161900	689561130	8680	8680	8680	8680	0
208	20230626	161800	689561130	8680	8680	8680	8680	0
209	20230626	161700	689561130	8680	8680	8680	8680	0
210	20230626	161600	689561130	8680	8680	8680	8680	0
211	20230626	161500	689561130	8680	8680	8680	8680	0
212	20230626	161400	689561130	8680	8680	8680	8680	2216
213	20230626	161300	689561130	8680	8680	8680	8680	0
214	20230626	161200	689561130	8680	8680	8680	8680	0
215	20230626	161100	689561130	8680	8680	8680	8680	0
216	20230626	161000	689561130	8680	8680	8680	8680	0
217	20230626	160900	689561130	8680	8680	8680	8680	0
218	20230626	160800	689561130	8680	8680	8680	8680	0
219	20230626	160700	689561130	8680	8680	8680	8680	0
220	20230626	160600	689561130	8680	8680	8680	8680	0
221	20230626	160500	689561130	8680	8680	8680	8680	0
222	20230626	160400	689561130	8680	8680	8680	8680	0
223	20230626	160300	689561130	8680	8680	8680	8680	0
224	20230626	160200	689561130	8680	8680	8680	8680	0
225	20230626	160100	689561130	8680	8680	8680	8680	0
226	20230626	160000	689561130	8680	8680	8680	8680	0
227	20230626	155900	689561130	8680	8680	8680	8680	0
228	20230626	155800	689561130	8680	8680	8680	8680	0
229	20230626	155700	689561130	8680	8680	8680	8680	0
230	20230626	155600	689561130	8680	8680	8680	8680	0
231	20230626	155500	689561130	8680	8680	8680	8680	0
232	20230626	155400	689561130	8680	8680	8680	8680	0
233	20230626	155300	689561130	8680	8680	8680	8680	0
234	20230626	155200	689561130	8680	8680	8680	8680	0
235	20230626	155100	689561130	8680	8680	8680	8680	0
236	20230626	155000	689561130	8680	8680	8680	8680	0
237	20230626	154900	689561130	8680	8680	8680	8680	0
238	20230626	154800	689561130	8680	8680	8680	8680	0
239	20230626	154700	689561130	8680	8680	8680	8680	0
240	20230626	154600	689561130	8680	8680	8680	8680	0
241	20230626	154500	689561130	8680	8680	8680	8680	0
242	20230626	154400	689561130	8680	8680	8680	8680	2216
243	20230626	154300	689561130	8680	8680	8680	8680	0
244	20230626	154200	689561130	8680	8680	8680	8680	0
245	20230626	154100	689561130	8680	8680	8680	8680	0
246	20230626	154000	689561130	8680	8680	8680	8680	0
247	20230626	153900	689561130	8680	8680	8680	8680	0
248	20230626	153800	689561130	8680	8680	8680	8680	0
249	20230626	153700	689561130	8680	8680	8680	8680	0
250	20230626	153600	689561130	8680	8680	8680	8680	0
251	20230626	153500	689561130	8680	8680	8680	8680	0
252	20230626	153400	689561130	8680	8680	8680	8680	0
253	20230626	153300	689561130	8680	8680	8680	8680	0
254	20230626	153200	689561130	8680	8680	8680	8680	0
255	20230626	153100	689561130	8680	8680	8680	8680	0
256	20230626	153000	689561130	8680	8680	8680	8680	2216
257	20230626	152900	670326250	8680	8680	8680	8680	0
258	20230626	152800	670326250	8680	8680	8680	8680	0
259	20230626	152700	670326250	8680	8680	8680	8680	0
260	20230626	152600	670326250	8680	8680	8680	8680	0
261	20230626	152500	670326250	8680	8680	8680	8680	0
262	20230626	152400	670326250	8680	8680	8680	8680	0
263	20230626	152300	670326250	8680	8680	8680	8680	0
264	20230626	152200	670326250	8680	8680	8680	8680	0
265	20230626	152100	670326250	8680	8680	8680	8680	0
266	20230626	152000	670326250	8680	8680	8680	8680	0
267	20230626	151900	670326250	8680	8670	8680	8670	16
268	20230626	151800	670187520	8680	8670	8680	8670	382
269	20230626	151700	666875020	8670	8670	8670	8670	1
270	20230626	151600	666866350	8680	8660	8680	8660	10
271	20230626	151500	666779710	8680	8660	8680	8660	3
272	20230626	151400	666753700	8680	8670	8680	8670	16
273	20230626	151300	666614970	8670	8670	8670	8670	185
274	20230626	151200	665011020	8670	8670	8670	8670	0
275	20230626	151100	665011020	8670	8670	8670	8670	0
276	20230626	151000	665011020	8670	8670	8670	8670	70
277	20230626	150900	664404120	8670	8680	8680	8670	300
278	20230626	150800	661801420	8670	8670	8670	8670	0
279	20230626	150700	661801420	8670	8670	8670	8670	0
280	20230626	150600	661801420	8670	8680	8680	8670	128
281	20230626	150500	660690520	8680	8680	8680	8680	5
282	20230626	150400	660647120	8690	8690	8690	8690	0
283	20230626	150300	660647120	8690	8690	8690	8690	0
284	20230626	150200	660647120	8690	8690	8690	8690	0
285	20230626	150100	660647120	8690	8690	8690	8690	0
286	20230626	150000	660647120	8690	8690	8690	8690	11
287	20230626	145900	660551530	8670	8690	8690	8670	11
288	20230626	145800	660455960	8690	8690	8690	8690	30
289	20230626	145700	660195260	8690	8690	8690	8690	11
290	20230626	145600	660099670	8680	8680	8680	8680	369
291	20230626	145500	656896750	8680	8680	8680	8680	51
292	20230626	145400	656454070	8680	8680	8680	8680	0
293	20230626	145300	656454070	8680	8680	8680	8680	0
294	20230626	145200	656454070	8680	8680	8680	8680	0
295	20230626	145100	656454070	8680	8680	8680	8680	0
296	20230626	145000	656454070	8680	8680	8680	8680	395
297	20230626	144900	653025470	8690	8690	8690	8690	0
298	20230626	144800	653025470	8690	8690	8690	8690	345
299	20230626	144700	650027420	8690	8690	8690	8690	1
300	20230626	144600	650018730	8690	8690	8690	8690	0
301	20230626	144500	650018730	8690	8690	8690	8690	1
302	20230626	144400	650010040	8650	8650	8650	8650	0
303	20230626	144300	650010040	8650	8660	8660	8650	12
304	20230626	144200	649906150	8690	8690	8690	8690	0
305	20230626	144100	649906150	8690	8690	8690	8690	2
306	20230626	144000	649888770	8650	8650	8650	8650	0
307	20230626	143900	649888770	8650	8660	8660	8650	3218
308	20230626	143800	622052900	8690	8660	8690	8660	283
309	20230626	143700	619601970	8660	8660	8660	8660	188
310	20230626	143600	617973890	8660	8660	8660	8660	5
311	20230626	143500	617930590	8660	8660	8660	8660	0
312	20230626	143400	617930590	8660	8670	8670	8660	630
313	20230626	143300	612471650	8670	8680	8680	8670	75
314	20230626	143200	611820960	8680	8680	8680	8680	115
315	20230626	143100	610822760	8690	8690	8690	8690	1
316	20230626	143000	610814070	8690	8690	8690	8690	615
317	20230626	142900	605469720	8690	8690	8690	8690	1
318	20230626	142800	605461030	8680	8680	8680	8680	0
319	20230626	142700	605461030	8680	8680	8680	8680	100
320	20230626	142600	604593030	8680	8690	8690	8680	882
321	20230626	142500	596936470	8690	8690	8690	8690	1006
322	20230626	142400	588194330	8690	8690	8690	8690	47
323	20230626	142300	587785900	8690	8690	8690	8690	10
324	20230626	142200	587699000	8690	8690	8690	8690	0
325	20230626	142100	587699000	8690	8700	8700	8690	505
326	20230626	142000	583305550	8690	8690	8690	8690	100
327	20230626	141900	582436550	8690	8690	8690	8690	0
328	20230626	141800	582436550	8690	8690	8690	8690	0
329	20230626	141700	582436550	8690	8690	8690	8690	0
330	20230626	141600	582436550	8690	8690	8690	8690	101
331	20230626	141500	581558860	8690	8690	8690	8690	168
332	20230626	141400	580098940	8690	8690	8690	8690	0
333	20230626	141300	580098940	8690	8690	8690	8690	0
334	20230626	141200	580098940	8690	8690	8690	8680	386
335	20230626	141100	576745100	8690	8690	8690	8690	0
336	20230626	141000	576745100	8690	8700	8700	8690	160
337	20230626	140900	575354600	8700	8700	8700	8700	0
338	20230626	140800	575354600	8700	8700	8700	8700	0
339	20230626	140700	575354600	8700	8700	8700	8700	0
340	20230626	140600	575354600	8700	8700	8700	8700	0
341	20230626	140500	575354600	8700	8720	8720	8700	151
342	20230626	140400	574040880	8720	8720	8720	8720	0
343	20230626	140300	574040880	8720	8720	8720	8720	3
344	20230626	140200	574014720	8720	8720	8720	8720	0
345	20230626	140100	574014720	8720	8720	8720	8720	0
346	20230626	140000	574014720	8720	8700	8720	8690	37
347	20230626	135900	573692820	8690	8690	8690	8690	5
348	20230626	135800	573649370	8690	8690	8690	8690	0
349	20230626	135700	573649370	8690	8690	8690	8690	0
350	20230626	135600	573649370	8690	8740	8740	8690	1010
351	20230626	135500	564871970	8750	8750	8750	8750	0
352	20230626	135400	564871970	8750	8750	8750	8750	0
353	20230626	135300	564871970	8750	8750	8750	8750	300
354	20230626	135200	562246970	8750	8750	8750	8750	0
355	20230626	135100	562246970	8750	8700	8750	8700	2000
356	20230626	135000	544788350	8700	8690	8700	8690	6
357	20230626	134900	544736160	8690	8690	8690	8690	0
358	20230626	134800	544736160	8690	8690	8690	8690	0
359	20230626	134700	544736160	8690	8690	8690	8690	0
360	20230626	134600	544736160	8690	8690	8690	8690	25
361	20230626	134500	544518910	8690	8690	8690	8690	0
362	20230626	134400	544518910	8690	8690	8690	8690	200
363	20230626	134300	542780910	8690	8690	8690	8690	81
364	20230626	134200	542077020	8690	8690	8690	8690	339
365	20230626	134100	539131110	8690	8680	8690	8680	616
366	20230626	134000	533784070	8690	8690	8690	8690	4
367	20230626	133900	533749310	8680	8680	8680	8680	1
368	20230626	133800	533740630	8690	8690	8690	8690	67
369	20230626	133700	533158400	8690	8690	8690	8690	100
370	20230626	133600	532289400	8700	8700	8700	8700	1
371	20230626	133500	532280700	8680	8680	8680	8680	10
372	20230626	133400	532193900	8690	8690	8690	8690	0
373	20230626	133300	532193900	8690	8690	8690	8690	114
374	20230626	133200	531203240	8690	8690	8690	8690	100
375	20230626	133100	530334240	8690	8700	8700	8690	1174
376	20230626	133000	520124860	8710	8710	8710	8710	25
377	20230626	132900	519907110	8720	8720	8720	8720	0
378	20230626	132800	519907110	8720	8720	8720	8720	0
379	20230626	132700	519907110	8720	8720	8720	8720	0
380	20230626	132600	519907110	8720	8720	8720	8720	0
381	20230626	132500	519907110	8720	8720	8720	8720	2
382	20230626	132400	519889670	8680	8680	8680	8680	0
383	20230626	132300	519889670	8680	8680	8680	8680	0
384	20230626	132200	519889670	8680	8680	8680	8680	0
385	20230626	132100	519889670	8680	8680	8680	8680	0
386	20230626	132000	519889670	8680	8680	8680	8680	0
387	20230626	131900	519889670	8680	8680	8680	8680	0
388	20230626	131800	519889670	8680	8680	8680	8680	0
389	20230626	131700	519889670	8680	8700	8700	8680	2067
390	20230626	131600	501936890	8730	8740	8740	8730	91
391	20230626	131500	501142450	8730	8730	8730	8730	1090
392	20230626	131400	491626750	8730	8730	8730	8730	0
393	20230626	131300	491626750	8730	8730	8730	8730	0
394	20230626	131200	491626750	8730	8730	8730	8730	1
395	20230626	131100	491618020	8690	8690	8690	8690	0
396	20230626	131000	491618020	8690	8690	8690	8690	0
397	20230626	130900	491618020	8690	8690	8690	8690	1684
398	20230626	130800	476984060	8730	8730	8730	8730	0
399	20230626	130700	476984060	8730	8730	8730	8730	0
400	20230626	130600	476984060	8730	8700	8730	8700	100
401	20230626	130500	476112650	8700	8700	8700	8700	240
402	20230626	130400	474024650	8700	8710	8710	8700	1007
403	20230626	130300	465263700	8730	8730	8730	8730	0
404	20230626	130200	465263700	8730	8730	8730	8730	3
405	20230626	130100	465237510	8700	8700	8700	8700	0
406	20230626	130000	465237510	8700	8700	8700	8700	0
407	20230626	125900	465237510	8700	8730	8730	8700	12
408	20230626	125800	465133080	8730	8730	8730	8730	0
409	20230626	125700	465133080	8730	8730	8730	8730	0
410	20230626	125600	465133080	8730	8730	8730	8730	1
411	20230626	125500	465124350	8730	8700	8730	8700	101
412	20230626	125400	464244380	8690	8690	8690	8690	0
413	20230626	125300	464244380	8690	8690	8690	8690	2
414	20230626	125200	464227000	8690	8700	8700	8690	100
415	20230626	125100	463357370	8730	8730	8730	8730	0
416	20230626	125000	463357370	8730	8730	8730	8730	0
417	20230626	124900	463357370	8730	8730	8730	8730	3
418	20230626	124800	463331180	8730	8730	8730	8730	0
419	20230626	124700	463331180	8730	8730	8730	8730	0
420	20230626	124600	463331180	8730	8730	8730	8730	0
421	20230626	124500	463331180	8730	8730	8730	8730	1
422	20230626	124400	463322450	8700	8700	8700	8700	0
423	20230626	124300	463322450	8700	8700	8700	8700	20
424	20230626	124200	463148450	8700	8700	8700	8700	0
425	20230626	124100	463148450	8700	8700	8700	8700	10
426	20230626	124000	463061450	8730	8730	8730	8730	0
427	20230626	123900	463061450	8730	8730	8730	8730	1
428	20230626	123800	463052720	8730	8730	8730	8730	0
429	20230626	123700	463052720	8730	8730	8730	8730	0
430	20230626	123600	463052720	8730	8730	8730	8730	0
431	20230626	123500	463052720	8730	8730	8730	8730	23
432	20230626	123400	462851930	8730	8730	8730	8730	0
433	20230626	123300	462851930	8730	8730	8730	8730	0
434	20230626	123200	462851930	8730	8730	8730	8730	0
435	20230626	123100	462851930	8730	8730	8730	8730	0
436	20230626	123000	462851930	8730	8730	8730	8730	12
437	20230626	122900	462747170	8730	8730	8730	8730	0
438	20230626	122800	462747170	8730	8730	8730	8730	0
439	20230626	122700	462747170	8730	8730	8730	8730	0
440	20230626	122600	462747170	8730	8710	8730	8710	300
441	20230626	122500	460128370	8710	8710	8710	8710	0
442	20230626	122400	460128370	8710	8710	8710	8710	5
443	20230626	122300	460084820	8730	8730	8730	8730	0
444	20230626	122200	460084820	8730	8730	8730	8730	0
445	20230626	122100	460084820	8730	8730	8730	8730	0
446	20230626	122000	460084820	8730	8730	8730	8730	0
447	20230626	121900	460084820	8730	8730	8730	8730	0
448	20230626	121800	460084820	8730	8730	8730	8730	0
449	20230626	121700	460084820	8730	8730	8730	8730	0
450	20230626	121600	460084820	8730	8730	8730	8730	0
451	20230626	121500	460084820	8730	8730	8730	8730	0
452	20230626	121400	460084820	8730	8720	8730	8720	100
453	20230626	121300	459212070	8720	8720	8720	8720	1
454	20230626	121200	459203350	8710	8710	8710	8710	0
455	20230626	121100	459203350	8710	8730	8730	8710	2
456	20230626	121000	459185910	8700	8700	8700	8700	0
457	20230626	120900	459185910	8700	8700	8700	8700	0
458	20230626	120800	459185910	8700	8700	8700	8700	1
459	20230626	120700	459177210	8700	8700	8700	8700	0
460	20230626	120600	459177210	8700	8700	8700	8700	0
461	20230626	120500	459177210	8700	8730	8730	8700	9
462	20230626	120400	459098700	8740	8740	8740	8740	2
463	20230626	120300	459081220	8730	8690	8730	8690	335
464	20230626	120200	456165980	8690	8680	8690	8680	46
465	20230626	120100	455766250	8680	8690	8690	8680	166
466	20230626	120000	454324130	8690	8700	8700	8690	697
467	20230626	115900	448266620	8710	8710	8710	8710	0
468	20230626	115800	448266620	8710	8710	8710	8710	11
469	20230626	115700	448170810	8720	8720	8720	8720	0
470	20230626	115600	448170810	8720	8720	8720	8720	0
471	20230626	115500	448170810	8720	8720	8720	8720	0
472	20230626	115400	448170810	8720	8720	8720	8720	0
473	20230626	115300	448170810	8720	8720	8720	8720	0
474	20230626	115200	448170810	8720	8720	8720	8720	0
475	20230626	115100	448170810	8720	8720	8720	8720	0
476	20230626	115000	448170810	8720	8720	8720	8720	0
477	20230626	114900	448170810	8720	8700	8720	8700	50
478	20230626	114800	447735230	8690	8690	8690	8690	213
479	20230626	114700	445884260	8670	8680	8680	8670	1377
480	20230626	114600	433943810	8690	8690	8690	8690	0
481	20230626	114500	433943810	8690	8680	8690	8680	11
482	20230626	114400	433848320	8680	8680	8680	8680	4000
483	20230626	114300	399128320	8690	8680	8690	8670	120
484	20230626	114200	398087240	8690	8690	8690	8690	1
485	20230626	114100	398078550	8680	8680	8680	8680	1089
486	20230626	114000	388626030	8690	8690	8690	8690	0
487	20230626	113900	388626030	8690	8690	8690	8690	1
488	20230626	113800	388617340	8680	8680	8680	8680	0
489	20230626	113700	388617340	8680	8690	8690	8680	1090
490	20230626	113600	379146740	8690	8700	8700	8690	101
491	20230626	113500	378268050	8700	8700	8700	8700	500
492	20230626	113400	373918050	8700	8700	8700	8700	10
493	20230626	113300	373831050	8700	8700	8700	8700	13
494	20230626	113200	373717950	8710	8710	8710	8710	5
495	20230626	113100	373674400	8710	8710	8710	8710	2
496	20230626	113000	373656980	8720	8720	8720	8720	0
497	20230626	112900	373656980	8720	8720	8720	8720	0
498	20230626	112800	373656980	8720	8720	8720	8720	64
499	20230626	112700	373098900	8720	8720	8720	8720	0
500	20230626	112600	373098900	8720	8720	8720	8720	1
501	20230626	112500	373090180	8690	8720	8720	8690	20
502	20230626	112400	372915840	8720	8690	8720	8690	95
503	20230626	112300	372090260	8700	8710	8710	8700	106
504	20230626	112200	371168020	8710	8710	8710	8710	36
505	20230626	112100	370854460	8710	8710	8710	8710	10
506	20230626	112000	370767360	8710	8710	8710	8710	220
507	20230626	111900	368851160	8710	8720	8720	8710	68
508	20230626	111800	368258540	8720	8720	8720	8720	0
509	20230626	111700	368258540	8720	8720	8720	8720	1
510	20230626	111600	368249820	8710	8710	8710	8710	506
511	20230626	111500	363842560	8710	8710	8710	8710	1
512	20230626	111400	363833850	8680	8680	8680	8680	0
513	20230626	111300	363833850	8680	8680	8680	8680	104
514	20230626	111200	362931130	8670	8670	8670	8670	8
515	20230626	111100	362861770	8680	8680	8680	8680	130
516	20230626	111000	361733370	8680	8680	8680	8680	14
517	20230626	110900	361611850	8680	8680	8680	8680	2
518	20230626	110800	361594490	8680	8680	8680	8680	0
519	20230626	110700	361594490	8680	8680	8680	8680	0
520	20230626	110600	361594490	8680	8680	8680	8680	0
521	20230626	110500	361594490	8680	8680	8680	8680	0
522	20230626	110400	361594490	8680	8680	8680	8680	569
523	20230626	110300	356655570	8670	8670	8670	8670	34
524	20230626	110200	356360790	8670	8670	8670	8670	40
525	20230626	110100	356013990	8670	8670	8670	8670	0
526	20230626	110000	356013990	8670	8670	8670	8670	10
527	20230626	105900	355927290	8670	8660	8670	8660	103
528	20230626	105800	355034850	8670	8670	8670	8670	1
529	20230626	105700	355026180	8670	8670	8670	8670	0
530	20230626	105600	355026180	8670	8670	8670	8670	75
531	20230626	105500	354375930	8670	8650	8670	8650	78
532	20230626	105400	353699690	8650	8650	8650	8650	0
533	20230626	105300	353699690	8650	8650	8650	8650	0
534	20230626	105200	353699690	8650	8650	8650	8650	100
535	20230626	105100	352834690	8670	8670	8670	8670	0
536	20230626	105000	352834690	8670	8640	8670	8640	102
537	20230626	104900	351953350	8640	8640	8640	8640	0
538	20230626	104800	351953350	8640	8650	8650	8640	1925
539	20230626	104700	335311200	8650	8650	8650	8650	0
540	20230626	104600	335311200	8650	8650	8650	8650	402
541	20230626	104500	331833900	8650	8650	8650	8650	0
542	20230626	104400	331833900	8650	8650	8650	8650	536
543	20230626	104300	327197500	8650	8650	8650	8650	230
544	20230626	104200	325208000	8680	8680	8680	8680	3
545	20230626	104100	325181960	8650	8650	8650	8650	0
546	20230626	104000	325181960	8650	8650	8650	8650	85
547	20230626	103900	324446710	8650	8650	8650	8650	3
548	20230626	103800	324420760	8650	8650	8650	8650	1
549	20230626	103700	324412110	8640	8640	8640	8640	0
550	20230626	103600	324412110	8640	8640	8640	8640	1
551	20230626	103500	324403470	8640	8640	8640	8640	5
552	20230626	103400	324360270	8680	8630	8680	8630	33
553	20230626	103300	324075430	8630	8670	8670	8630	1132
554	20230626	103200	314297310	8680	8680	8680	8680	40
555	20230626	103100	313950110	8680	8680	8680	8680	1
556	20230626	103000	313941430	8680	8680	8680	8680	261
557	20230626	102900	311675950	8680	8680	8680	8680	14
558	20230626	102800	311554430	8680	8680	8680	8680	131
559	20230626	102700	310417350	8670	8670	8670	8670	75
560	20230626	102600	309767100	8670	8670	8670	8670	100
561	20230626	102500	308900100	8670	8660	8670	8660	10
562	20230626	102400	308813450	8660	8660	8660	8660	0
563	20230626	102300	308813450	8660	8660	8660	8660	0
564	20230626	102200	308813450	8660	8660	8660	8660	5
565	20230626	102100	308770150	8660	8660	8660	8660	12
566	20230626	102000	308666230	8650	8650	8650	8650	33
567	20230626	101900	308380780	8650	8650	8650	8650	5
568	20230626	101800	308337530	8650	8650	8650	8650	0
569	20230626	101700	308337530	8650	8650	8650	8650	2
570	20230626	101600	308320230	8630	8630	8630	8630	0
571	20230626	101500	308320230	8630	8630	8630	8630	0
572	20230626	101400	308320230	8630	8630	8630	8630	0
573	20230626	101300	308320230	8630	8630	8630	8630	20
574	20230626	101200	308147630	8630	8640	8640	8630	552
575	20230626	101100	303383620	8660	8640	8660	8640	170
576	20230626	101000	301914720	8640	8640	8640	8640	1
577	20230626	100900	301906080	8640	8660	8660	8640	329
578	20230626	100800	299061520	8650	8660	8660	8650	1043
579	20230626	100700	290039450	8680	8670	8680	8650	1601
580	20230626	100600	276174080	8670	8670	8670	8670	1057
581	20230626	100500	267009890	8670	8670	8670	8670	0
582	20230626	100400	267009890	8670	8670	8670	8670	15
583	20230626	100300	266879840	8670	8670	8670	8670	100
584	20230626	100200	266012840	8670	8670	8670	8670	0
585	20230626	100100	266012840	8670	8670	8670	8670	1
586	20230626	100000	266004170	8670	8670	8670	8670	0
587	20230626	095900	266004170	8670	8680	8680	8670	213
588	20230626	095800	264156440	8680	8680	8680	8680	2
589	20230626	095700	264139080	8670	8670	8670	8670	115
590	20230626	095600	263142030	8670	8680	8680	8670	105
591	20230626	095500	262231380	8670	8680	8680	8670	112
592	20230626	095400	261259330	8700	8700	8700	8700	2
593	20230626	095300	261241930	8680	8680	8680	8680	4
594	20230626	095200	261207210	8680	8680	8680	8680	22
595	20230626	095100	261016250	8700	8700	8700	8700	2
596	20230626	095000	260998850	8710	8710	8710	8710	2
597	20230626	094900	260981430	8680	8680	8680	8680	14
598	20230626	094800	260859910	8680	8680	8680	8680	50
599	20230626	094700	260425910	8690	8710	8710	8690	21
600	20230626	094600	260243320	8710	8680	8710	8680	43
601	20230626	094500	259869710	8680	8680	8680	8680	0
602	20230626	094400	259869710	8680	8680	8680	8680	20
603	20230626	094300	259696110	8680	8670	8680	8670	128
604	20230626	094200	258585080	8670	8690	8690	8670	114
605	20230626	094100	257596680	8690	8690	8690	8690	27
606	20230626	094000	257362050	8690	8690	8690	8690	40
607	20230626	093900	257014450	8670	8670	8670	8670	60
608	20230626	093800	256494250	8670	8680	8680	8670	514
609	20230626	093700	252032750	8680	8680	8680	8680	86
610	20230626	093600	251286270	8690	8700	8700	8690	186
611	20230626	093500	249668980	8710	8710	8710	8700	420
612	20230626	093400	246014140	8710	8700	8710	8700	167
613	20230626	093300	244561230	8710	8710	8710	8710	6
614	20230626	093200	244508970	8710	8700	8710	8700	152
615	20230626	093100	243186560	8670	8670	8670	8670	100
616	20230626	093000	242319560	8670	8670	8670	8670	6
617	20230626	092900	242267540	8700	8700	8700	8700	2005
618	20230626	092800	224824040	8700	8700	8700	8700	1
619	20230626	092700	224815340	8670	8670	8670	8670	0
620	20230626	092600	224815340	8670	8670	8670	8670	0
621	20230626	092500	224815340	8670	8670	8670	8670	0
622	20230626	092400	224815340	8670	8670	8670	8670	0
623	20230626	092300	224815340	8670	8670	8670	8670	4
624	20230626	092200	224780660	8660	8660	8660	8660	22
625	20230626	092100	224590140	8670	8670	8670	8670	12
626	20230626	092000	224486100	8680	8700	8700	8680	1871
627	20230626	091900	208211210	8700	8700	8710	8700	515
628	20230626	091800	203728730	8700	8680	8700	8680	865
629	20230626	091700	196207270	8670	8640	8670	8640	116
630	20230626	091600	195203800	8630	8640	8640	8620	759
631	20230626	091500	188651690	8640	8630	8640	8630	319
632	20230626	091400	185898150	8640	8640	8640	8640	434
633	20230626	091300	182148390	8640	8640	8640	8640	0
634	20230626	091200	182148390	8640	8640	8640	8640	872
635	20230626	091100	174614310	8640	8650	8650	8640	2904
636	20230626	091000	149519890	8650	8680	8680	8650	2557
637	20230626	090900	127387550	8660	8690	8690	8660	1715
638	20230626	090800	112513300	8690	8690	8690	8690	599
639	20230626	090700	107307990	8690	8680	8740	8680	318
640	20230626	090600	104545710	8680	8680	8680	8680	36
641	20230626	090500	104233230	8670	8740	8760	8660	2450
642	20230626	090400	82995830	8700	8740	8740	8690	933
643	20230626	090300	74867040	8750	8790	8800	8750	209
644	20230626	090200	73037750	8800	8780	8800	8780	338
645	20230626	090100	70068570	8780	8800	8800	8710	202
646	20230626	090000	68307650	8720	8850	8870	8710	7794