KissMeData/129920/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	195900	720266850	9210	9210	9210	9210	1516
3	20230626	195800	720266850	9210	9210	9210	9210	0
4	20230626	195700	720266850	9210	9210	9210	9210	0
5	20230626	195600	720266850	9210	9210	9210	9210	0
6	20230626	195500	720266850	9210	9210	9210	9210	0
7	20230626	195400	720266850	9210	9210	9210	9210	0
8	20230626	195300	720266850	9210	9210	9210	9210	0
9	20230626	195200	720266850	9210	9210	9210	9210	0
10	20230626	195100	720266850	9210	9210	9210	9210	0
11	20230626	195000	720266850	9210	9210	9210	9210	0
12	20230626	194900	720266850	9210	9210	9210	9210	0
13	20230626	194800	720266850	9210	9210	9210	9210	0
14	20230626	194700	720266850	9210	9210	9210	9210	0
15	20230626	194600	720266850	9210	9210	9210	9210	0
16	20230626	194500	720266850	9210	9210	9210	9210	0
17	20230626	194400	720266850	9210	9210	9210	9210	0
18	20230626	194300	720266850	9210	9210	9210	9210	0
19	20230626	194200	720266850	9210	9210	9210	9210	0
20	20230626	194100	720266850	9210	9210	9210	9210	0
21	20230626	194000	720266850	9210	9210	9210	9210	0
22	20230626	193900	720266850	9210	9210	9210	9210	0
23	20230626	193800	720266850	9210	9210	9210	9210	0
24	20230626	193700	720266850	9210	9210	9210	9210	0
25	20230626	193600	720266850	9210	9210	9210	9210	0
26	20230626	193500	720266850	9210	9210	9210	9210	0
27	20230626	193400	720266850	9210	9210	9210	9210	0
28	20230626	193300	720266850	9210	9210	9210	9210	0
29	20230626	193200	720266850	9210	9210	9210	9210	0
30	20230626	193100	720266850	9210	9210	9210	9210	0
31	20230626	193000	720266850	9210	9210	9210	9210	0
32	20230626	192900	720266850	9210	9210	9210	9210	1516
33	20230626	192800	720266850	9210	9210	9210	9210	0
34	20230626	192700	720266850	9210	9210	9210	9210	0
35	20230626	192600	720266850	9210	9210	9210	9210	0
36	20230626	192500	720266850	9210	9210	9210	9210	0
37	20230626	192400	720266850	9210	9210	9210	9210	0
38	20230626	192300	720266850	9210	9210	9210	9210	0
39	20230626	192200	720266850	9210	9210	9210	9210	0
40	20230626	192100	720266850	9210	9210	9210	9210	0
41	20230626	192000	720266850	9210	9210	9210	9210	0
42	20230626	191900	720266850	9210	9210	9210	9210	0
43	20230626	191800	720266850	9210	9210	9210	9210	0
44	20230626	191700	720266850	9210	9210	9210	9210	0
45	20230626	191600	720266850	9210	9210	9210	9210	0
46	20230626	191500	720266850	9210	9210	9210	9210	0
47	20230626	191400	720266850	9210	9210	9210	9210	0
48	20230626	191300	720266850	9210	9210	9210	9210	0
49	20230626	191200	720266850	9210	9210	9210	9210	0
50	20230626	191100	720266850	9210	9210	9210	9210	0
51	20230626	191000	720266850	9210	9210	9210	9210	0
52	20230626	190900	720266850	9210	9210	9210	9210	0
53	20230626	190800	720266850	9210	9210	9210	9210	0
54	20230626	190700	720266850	9210	9210	9210	9210	0
55	20230626	190600	720266850	9210	9210	9210	9210	0
56	20230626	190500	720266850	9210	9210	9210	9210	0
57	20230626	190400	720266850	9210	9210	9210	9210	0
58	20230626	190300	720266850	9210	9210	9210	9210	0
59	20230626	190200	720266850	9210	9210	9210	9210	0
60	20230626	190100	720266850	9210	9210	9210	9210	0
61	20230626	190000	720266850	9210	9210	9210	9210	0
62	20230626	185900	720266850	9210	9210	9210	9210	1516
63	20230626	185800	720266850	9210	9210	9210	9210	0
64	20230626	185700	720266850	9210	9210	9210	9210	0
65	20230626	185600	720266850	9210	9210	9210	9210	0
66	20230626	185500	720266850	9210	9210	9210	9210	0
67	20230626	185400	720266850	9210	9210	9210	9210	0
68	20230626	185300	720266850	9210	9210	9210	9210	0
69	20230626	185200	720266850	9210	9210	9210	9210	0
70	20230626	185100	720266850	9210	9210	9210	9210	0
71	20230626	185000	720266850	9210	9210	9210	9210	0
72	20230626	184900	720266850	9210	9210	9210	9210	0
73	20230626	184800	720266850	9210	9210	9210	9210	0
74	20230626	184700	720266850	9210	9210	9210	9210	0
75	20230626	184600	720266850	9210	9210	9210	9210	0
76	20230626	184500	720266850	9210	9210	9210	9210	0
77	20230626	184400	720266850	9210	9210	9210	9210	0
78	20230626	184300	720266850	9210	9210	9210	9210	0
79	20230626	184200	720266850	9210	9210	9210	9210	0
80	20230626	184100	720266850	9210	9210	9210	9210	0
81	20230626	184000	720266850	9210	9210	9210	9210	0
82	20230626	183900	720266850	9210	9210	9210	9210	0
83	20230626	183800	720266850	9210	9210	9210	9210	0
84	20230626	183700	720266850	9210	9210	9210	9210	0
85	20230626	183600	720266850	9210	9210	9210	9210	0
86	20230626	183500	720266850	9210	9210	9210	9210	0
87	20230626	183400	720266850	9210	9210	9210	9210	0
88	20230626	183300	720266850	9210	9210	9210	9210	0
89	20230626	183200	720266850	9210	9210	9210	9210	0
90	20230626	183100	720266850	9210	9210	9210	9210	0
91	20230626	183000	720266850	9210	9210	9210	9210	0
92	20230626	182900	720266850	9210	9210	9210	9210	1516
93	20230626	182800	720266850	9210	9210	9210	9210	0
94	20230626	182700	720266850	9210	9210	9210	9210	0
95	20230626	182600	720266850	9210	9210	9210	9210	0
96	20230626	182500	720266850	9210	9210	9210	9210	0
97	20230626	182400	720266850	9210	9210	9210	9210	0
98	20230626	182300	720266850	9210	9210	9210	9210	0
99	20230626	182200	720266850	9210	9210	9210	9210	0
100	20230626	182100	720266850	9210	9210	9210	9210	0
101	20230626	182000	720266850	9210	9210	9210	9210	0
102	20230626	181900	720266850	9210	9210	9210	9210	0
103	20230626	181800	720266850	9210	9210	9210	9210	0
104	20230626	181700	720266850	9210	9210	9210	9210	0
105	20230626	181600	720266850	9210	9210	9210	9210	0
106	20230626	181500	720266850	9210	9210	9210	9210	0
107	20230626	181400	720266850	9210	9210	9210	9210	0
108	20230626	181300	720266850	9210	9210	9210	9210	0
109	20230626	181200	720266850	9210	9210	9210	9210	0
110	20230626	181100	720266850	9210	9210	9210	9210	0
111	20230626	181000	720266850	9210	9210	9210	9210	0
112	20230626	180900	720266850	9210	9210	9210	9210	0
113	20230626	180800	720266850	9210	9210	9210	9210	0
114	20230626	180700	720266850	9210	9210	9210	9210	0
115	20230626	180600	720266850	9210	9210	9210	9210	0
116	20230626	180500	720266850	9210	9210	9210	9210	0
117	20230626	180400	720266850	9210	9210	9210	9210	0
118	20230626	180300	720266850	9210	9210	9210	9210	0
119	20230626	180200	720266850	9210	9210	9210	9210	0
120	20230626	180100	720266850	9210	9210	9210	9210	0
121	20230626	180000	720266850	9210	9210	9210	9210	0
122	20230626	175900	720266850	9210	9210	9210	9210	1516
123	20230626	175800	720266850	9210	9210	9210	9210	0
124	20230626	175700	720266850	9210	9210	9210	9210	0
125	20230626	175600	720266850	9210	9210	9210	9210	0
126	20230626	175500	720266850	9210	9210	9210	9210	0
127	20230626	175400	720266850	9210	9210	9210	9210	0
128	20230626	175300	720266850	9210	9210	9210	9210	0
129	20230626	175200	720266850	9210	9210	9210	9210	0
130	20230626	175100	720266850	9210	9210	9210	9210	0
131	20230626	175000	720266850	9210	9210	9210	9210	0
132	20230626	174900	720266850	9210	9210	9210	9210	0
133	20230626	174800	720266850	9210	9210	9210	9210	0
134	20230626	174700	720266850	9210	9210	9210	9210	0
135	20230626	174600	720266850	9210	9210	9210	9210	0
136	20230626	174500	720266850	9210	9210	9210	9210	0
137	20230626	174400	720266850	9210	9210	9210	9210	0
138	20230626	174300	720266850	9210	9210	9210	9210	0
139	20230626	174200	720266850	9210	9210	9210	9210	0
140	20230626	174100	720266850	9210	9210	9210	9210	0
141	20230626	174000	720266850	9210	9210	9210	9210	0
142	20230626	173900	720266850	9210	9210	9210	9210	0
143	20230626	173800	720266850	9210	9210	9210	9210	0
144	20230626	173700	720266850	9210	9210	9210	9210	0
145	20230626	173600	720266850	9210	9210	9210	9210	0
146	20230626	173500	720266850	9210	9210	9210	9210	0
147	20230626	173400	720266850	9210	9210	9210	9210	0
148	20230626	173300	720266850	9210	9210	9210	9210	0
149	20230626	173200	720266850	9210	9210	9210	9210	0
150	20230626	173100	720266850	9210	9210	9210	9210	0
151	20230626	173000	720266850	9210	9210	9210	9210	0
152	20230626	172900	720266850	9210	9210	9210	9210	1516
153	20230626	172800	720266850	9210	9210	9210	9210	0
154	20230626	172700	720266850	9210	9210	9210	9210	0
155	20230626	172600	720266850	9210	9210	9210	9210	0
156	20230626	172500	720266850	9210	9210	9210	9210	0
157	20230626	172400	720266850	9210	9210	9210	9210	0
158	20230626	172300	720266850	9210	9210	9210	9210	0
159	20230626	172200	720266850	9210	9210	9210	9210	0
160	20230626	172100	720266850	9210	9210	9210	9210	0
161	20230626	172000	720266850	9210	9210	9210	9210	0
162	20230626	171900	720266850	9210	9210	9210	9210	0
163	20230626	171800	720266850	9210	9210	9210	9210	0
164	20230626	171700	720266850	9210	9210	9210	9210	0
165	20230626	171600	720266850	9210	9210	9210	9210	0
166	20230626	171500	720266850	9210	9210	9210	9210	0
167	20230626	171400	720266850	9210	9210	9210	9210	0
168	20230626	171300	720266850	9210	9210	9210	9210	0
169	20230626	171200	720266850	9210	9210	9210	9210	0
170	20230626	171100	720266850	9210	9210	9210	9210	0
171	20230626	171000	720266850	9210	9210	9210	9210	0
172	20230626	170900	720266850	9210	9210	9210	9210	0
173	20230626	170800	720266850	9210	9210	9210	9210	0
174	20230626	170700	720266850	9210	9210	9210	9210	0
175	20230626	170600	720266850	9210	9210	9210	9210	0
176	20230626	170500	720266850	9210	9210	9210	9210	0
177	20230626	170400	720266850	9210	9210	9210	9210	0
178	20230626	170300	720266850	9210	9210	9210	9210	0
179	20230626	170200	720266850	9210	9210	9210	9210	0
180	20230626	170100	720266850	9210	9210	9210	9210	0
181	20230626	170000	720266850	9210	9210	9210	9210	0
182	20230626	165900	720266850	9210	9210	9210	9210	1516
183	20230626	165800	720266850	9210	9210	9210	9210	0
184	20230626	165700	720266850	9210	9210	9210	9210	0
185	20230626	165600	720266850	9210	9210	9210	9210	0
186	20230626	165500	720266850	9210	9210	9210	9210	0
187	20230626	165400	720266850	9210	9210	9210	9210	0
188	20230626	165300	720266850	9210	9210	9210	9210	0
189	20230626	165200	720266850	9210	9210	9210	9210	0
190	20230626	165100	720266850	9210	9210	9210	9210	0
191	20230626	165000	720266850	9210	9210	9210	9210	0
192	20230626	164900	720266850	9210	9210	9210	9210	0
193	20230626	164800	720266850	9210	9210	9210	9210	0
194	20230626	164700	720266850	9210	9210	9210	9210	0
195	20230626	164600	720266850	9210	9210	9210	9210	0
196	20230626	164500	720266850	9210	9210	9210	9210	0
197	20230626	164400	720266850	9210	9210	9210	9210	0
198	20230626	164300	720266850	9210	9210	9210	9210	0
199	20230626	164200	720266850	9210	9210	9210	9210	0
200	20230626	164100	720266850	9210	9210	9210	9210	0
201	20230626	164000	720266850	9210	9210	9210	9210	0
202	20230626	163900	720266850	9210	9210	9210	9210	0
203	20230626	163800	720266850	9210	9210	9210	9210	0
204	20230626	163700	720266850	9210	9210	9210	9210	0
205	20230626	163600	720266850	9210	9210	9210	9210	0
206	20230626	163500	720266850	9210	9210	9210	9210	0
207	20230626	163400	720266850	9210	9210	9210	9210	0
208	20230626	163300	720266850	9210	9210	9210	9210	0
209	20230626	163200	720266850	9210	9210	9210	9210	0
210	20230626	163100	720266850	9210	9210	9210	9210	0
211	20230626	163000	720266850	9210	9210	9210	9210	0
212	20230626	162900	720266850	9210	9210	9210	9210	1516
213	20230626	162800	720266850	9210	9210	9210	9210	0
214	20230626	162700	720266850	9210	9210	9210	9210	0
215	20230626	162600	720266850	9210	9210	9210	9210	0
216	20230626	162500	720266850	9210	9210	9210	9210	0
217	20230626	162400	720266850	9210	9210	9210	9210	0
218	20230626	162300	720266850	9210	9210	9210	9210	0
219	20230626	162200	720266850	9210	9210	9210	9210	0
220	20230626	162100	720266850	9210	9210	9210	9210	0
221	20230626	162000	720266850	9210	9210	9210	9210	0
222	20230626	161900	720266850	9210	9210	9210	9210	0
223	20230626	161800	720266850	9210	9210	9210	9210	0
224	20230626	161700	720266850	9210	9210	9210	9210	0
225	20230626	161600	720266850	9210	9210	9210	9210	0
226	20230626	161500	720266850	9210	9210	9210	9210	0
227	20230626	161400	720266850	9210	9210	9210	9210	0
228	20230626	161300	720266850	9210	9210	9210	9210	0
229	20230626	161200	720266850	9210	9210	9210	9210	0
230	20230626	161100	720266850	9210	9210	9210	9210	0
231	20230626	161000	720266850	9210	9210	9210	9210	0
232	20230626	160900	720266850	9210	9210	9210	9210	0
233	20230626	160800	720266850	9210	9210	9210	9210	0
234	20230626	160700	720266850	9210	9210	9210	9210	0
235	20230626	160600	720266850	9210	9210	9210	9210	0
236	20230626	160500	720266850	9210	9210	9210	9210	0
237	20230626	160400	720266850	9210	9210	9210	9210	0
238	20230626	160300	720266850	9210	9210	9210	9210	0
239	20230626	160200	720266850	9210	9210	9210	9210	0
240	20230626	160100	720266850	9210	9210	9210	9210	0
241	20230626	160000	720266850	9210	9210	9210	9210	0
242	20230626	155900	720266850	9210	9210	9210	9210	1516
243	20230626	155800	720266850	9210	9210	9210	9210	0
244	20230626	155700	720266850	9210	9210	9210	9210	0
245	20230626	155600	720266850	9210	9210	9210	9210	0
246	20230626	155500	720266850	9210	9210	9210	9210	0
247	20230626	155400	720266850	9210	9210	9210	9210	0
248	20230626	155300	720266850	9210	9210	9210	9210	0
249	20230626	155200	720266850	9210	9210	9210	9210	0
250	20230626	155100	720266850	9210	9210	9210	9210	0
251	20230626	155000	720266850	9210	9210	9210	9210	0
252	20230626	154900	720266850	9210	9210	9210	9210	0
253	20230626	154800	720266850	9210	9210	9210	9210	0
254	20230626	154700	720266850	9210	9210	9210	9210	0
255	20230626	154600	720266850	9210	9210	9210	9210	0
256	20230626	154500	720266850	9210	9210	9210	9210	0
257	20230626	154400	720266850	9210	9210	9210	9210	0
258	20230626	154300	720266850	9210	9210	9210	9210	0
259	20230626	154200	720266850	9210	9210	9210	9210	0
260	20230626	154100	720266850	9210	9210	9210	9210	0
261	20230626	154000	720266850	9210	9210	9210	9210	0
262	20230626	153900	720266850	9210	9210	9210	9210	0
263	20230626	153800	720266850	9210	9210	9210	9210	0
264	20230626	153700	720266850	9210	9210	9210	9210	0
265	20230626	153600	720266850	9210	9210	9210	9210	0
266	20230626	153500	720266850	9210	9210	9210	9210	0
267	20230626	153400	720266850	9210	9210	9210	9210	0
268	20230626	153300	720266850	9210	9210	9210	9210	0
269	20230626	153200	720266850	9210	9210	9210	9210	0
270	20230626	153100	720266850	9210	9210	9210	9210	0
271	20230626	153000	720266850	9210	9210	9210	9210	1516
272	20230626	152900	706304490	9240	9240	9240	9240	0
273	20230626	152800	706304490	9240	9240	9240	9240	0
274	20230626	152700	706304490	9240	9240	9240	9240	0
275	20230626	152600	706304490	9240	9240	9240	9240	0
276	20230626	152500	706304490	9240	9240	9240	9240	0
277	20230626	152400	706304490	9240	9240	9240	9240	0
278	20230626	152300	706304490	9240	9240	9240	9240	0
279	20230626	152200	706304490	9240	9240	9240	9240	0
280	20230626	152100	706304490	9240	9240	9240	9240	0
281	20230626	152000	706304490	9240	9240	9240	9240	0
282	20230626	151900	706304490	9240	9240	9250	9240	307
283	20230626	151800	703466750	9240	9230	9240	9230	39
284	20230626	151700	703106740	9250	9250	9250	9240	103
285	20230626	151600	702154990	9250	9230	9250	9230	147
286	20230626	151500	700798070	9230	9230	9230	9230	250
287	20230626	151400	698490570	9230	9220	9230	9220	101
288	20230626	151300	697559340	9200	9210	9210	9200	638
289	20230626	151200	691688730	9210	9210	9210	9210	86
290	20230626	151100	690896670	9210	9210	9210	9210	0
291	20230626	151000	690896670	9210	9210	9210	9210	301
292	20230626	150900	688124460	9230	9230	9230	9230	301
293	20230626	150800	685346230	9200	9240	9240	9200	986
294	20230626	150700	676269410	9240	9220	9240	9220	36
295	20230626	150600	675937410	9230	9230	9230	9230	0
296	20230626	150500	675937410	9230	9230	9230	9220	276
297	20230626	150400	673392630	9240	9240	9240	9230	10
298	20230626	150300	673300250	9210	9210	9210	9210	10
299	20230626	150200	673208150	9240	9240	9240	9240	0
300	20230626	150100	673208150	9240	9210	9240	9210	15
301	20230626	150000	673069670	9240	9240	9240	9240	0
302	20230626	145900	673069670	9240	9240	9240	9240	1
303	20230626	145800	673060430	9200	9210	9210	9200	360
304	20230626	145700	669748280	9240	9240	9240	9240	1
305	20230626	145600	669739040	9240	9240	9240	9240	0
306	20230626	145500	669739040	9240	9240	9240	9240	0
307	20230626	145400	669739040	9240	9240	9240	9200	556
308	20230626	145300	664621600	9240	9200	9240	9200	900
309	20230626	145200	656332530	9230	9230	9230	9200	52
310	20230626	145100	655852630	9230	9230	9230	9200	46
311	20230626	145000	655429370	9200	9200	9200	9200	1000
312	20230626	144900	646229370	9210	9210	9210	9210	15
313	20230626	144800	646091220	9200	9210	9230	9200	660
314	20230626	144700	640012760	9220	9220	9220	9220	47
315	20230626	144600	639579420	9210	9210	9210	9210	0
316	20230626	144500	639579420	9210	9210	9210	9210	0
317	20230626	144400	639579420	9210	9220	9220	9210	503
318	20230626	144300	634946580	9210	9210	9210	9210	40
319	20230626	144200	634578180	9210	9210	9210	9210	0
320	20230626	144100	634578180	9210	9250	9250	9210	415
321	20230626	144000	630754000	9250	9250	9250	9250	5
322	20230626	143900	630707750	9250	9230	9250	9230	300
323	20230626	143800	627936250	9230	9230	9230	9230	0
324	20230626	143700	627936250	9230	9230	9230	9230	91
325	20230626	143600	627096320	9230	9230	9230	9230	0
326	20230626	143500	627096320	9230	9230	9230	9230	13
327	20230626	143400	626976330	9220	9220	9220	9220	0
328	20230626	143300	626976330	9220	9230	9230	9220	12
329	20230626	143200	626865600	9230	9230	9230	9230	1
330	20230626	143100	626856370	9220	9230	9230	9220	500
331	20230626	143000	622244300	9250	9250	9250	9250	0
332	20230626	142900	622244300	9250	9250	9250	9250	420
333	20230626	142800	618359300	9260	9260	9260	9260	52
334	20230626	142700	617877780	9270	9270	9270	9270	0
335	20230626	142600	617877780	9270	9240	9270	9240	4499
336	20230626	142500	576195030	9250	9250	9250	9250	0
337	20230626	142400	576195030	9250	9250	9250	9250	0
338	20230626	142300	576195030	9250	9250	9250	9250	6
339	20230626	142200	576139530	9260	9260	9260	9260	1
340	20230626	142100	576130270	9250	9250	9250	9250	2
341	20230626	142000	576111770	9260	9260	9260	9260	0
342	20230626	141900	576111770	9260	9230	9260	9230	52
343	20230626	141800	575631750	9260	9250	9260	9230	52
344	20230626	141700	575151730	9260	9260	9260	9260	0
345	20230626	141600	575151730	9260	9210	9260	9210	1206
346	20230626	141500	564042920	9220	9220	9220	9220	1212
347	20230626	141400	552868280	9230	9230	9230	9230	271
348	20230626	141300	550366950	9240	9240	9240	9240	2
349	20230626	141200	550348470	9240	9240	9240	9240	1
350	20230626	141100	550339230	9240	9220	9240	9220	273
351	20230626	141000	547821530	9230	9230	9230	9230	168
352	20230626	140900	546270890	9240	9240	9240	9240	0
353	20230626	140800	546270890	9240	9250	9250	9240	12
354	20230626	140700	546160000	9250	9230	9250	9230	9
355	20230626	140600	546076910	9240	9250	9250	9240	3
356	20230626	140500	546049180	9260	9230	9260	9230	13
357	20230626	140400	545929100	9230	9230	9230	9230	283
358	20230626	140300	543317010	9230	9230	9230	9230	3
359	20230626	140200	543289320	9240	9250	9250	9240	62
360	20230626	140100	542716210	9260	9260	9260	9260	0
361	20230626	140000	542716210	9260	9260	9260	9260	0
362	20230626	135900	542716210	9260	9260	9260	9260	0
363	20230626	135800	542716210	9260	9260	9260	9260	20
364	20230626	135700	542531010	9260	9260	9260	9260	0
365	20230626	135600	542531010	9260	9260	9260	9260	1
366	20230626	135500	542521750	9270	9250	9270	9250	113
367	20230626	135400	541475760	9250	9250	9250	9250	0
368	20230626	135300	541475760	9250	9250	9250	9250	0
369	20230626	135200	541475760	9250	9250	9250	9250	1
370	20230626	135100	541466510	9230	9230	9250	9230	3
371	20230626	135000	541438800	9220	9220	9220	9220	0
372	20230626	134900	541438800	9220	9250	9250	9220	493
373	20230626	134800	536884980	9250	9250	9250	9250	0
374	20230626	134700	536884980	9250	9250	9250	9250	25
375	20230626	134600	536653730	9240	9240	9240	9240	0
376	20230626	134500	536653730	9240	9240	9240	9240	140
377	20230626	134400	535360130	9240	9240	9240	9240	0
378	20230626	134300	535360130	9240	9240	9240	9240	0
379	20230626	134200	535360130	9240	9230	9240	9230	115
380	20230626	134100	534298570	9240	9240	9240	9240	0
381	20230626	134000	534298570	9240	9240	9240	9240	103
382	20230626	133900	533346850	9240	9240	9240	9240	305
383	20230626	133800	530528650	9240	9240	9240	9240	50
384	20230626	133700	530066650	9240	9240	9240	9240	10
385	20230626	133600	529974250	9230	9230	9230	9230	50
386	20230626	133500	529512750	9230	9230	9230	9230	35
387	20230626	133400	529189700	9230	9230	9230	9230	27
388	20230626	133300	528940490	9230	9230	9230	9230	98
389	20230626	133200	528035950	9230	9230	9230	9230	0
390	20230626	133100	528035950	9230	9230	9230	9230	0
391	20230626	133000	528035950	9230	9230	9230	9230	0
392	20230626	132900	528035950	9230	9230	9230	9230	0
393	20230626	132800	528035950	9230	9230	9230	9230	0
394	20230626	132700	528035950	9230	9240	9240	9230	301
395	20230626	132600	525257520	9240	9240	9240	9240	0
396	20230626	132500	525257520	9240	9240	9240	9240	1
397	20230626	132400	525248280	9240	9240	9240	9240	0
398	20230626	132300	525248280	9240	9240	9240	9240	0
399	20230626	132200	525248280	9240	9240	9240	9240	0
400	20230626	132100	525248280	9240	9240	9240	9240	328
401	20230626	132000	522217560	9230	9230	9230	9230	0
402	20230626	131900	522217560	9230	9230	9230	9230	0
403	20230626	131800	522217560	9230	9240	9240	9230	55
404	20230626	131700	521709900	9240	9240	9240	9240	0
405	20230626	131600	521709900	9240	9240	9240	9240	160
406	20230626	131500	520231500	9240	9240	9240	9240	0
407	20230626	131400	520231500	9240	9240	9240	9240	0
408	20230626	131300	520231500	9240	9240	9240	9240	100
409	20230626	131200	519307500	9240	9250	9250	9240	100
410	20230626	131100	518383490	9240	9240	9240	9240	0
411	20230626	131000	518383490	9240	9240	9240	9240	0
412	20230626	130900	518383490	9240	9240	9240	9240	0
413	20230626	130800	518383490	9240	9240	9240	9240	0
414	20230626	130700	518383490	9240	9240	9240	9240	0
415	20230626	130600	518383490	9240	9250	9250	9240	501
416	20230626	130500	513754150	9250	9250	9250	9250	1
417	20230626	130400	513744900	9260	9260	9260	9260	1
418	20230626	130300	513735640	9260	9260	9260	9260	3
419	20230626	130200	513707860	9270	9270	9270	9270	0
420	20230626	130100	513707860	9270	9270	9270	9270	0
421	20230626	130000	513707860	9270	9270	9270	9270	0
422	20230626	125900	513707860	9270	9270	9270	9270	0
423	20230626	125800	513707860	9270	9270	9270	9270	0
424	20230626	125700	513707860	9270	9270	9270	9270	2
425	20230626	125600	513689320	9260	9260	9260	9260	100
426	20230626	125500	512763320	9250	9250	9250	9250	0
427	20230626	125400	512763320	9250	9250	9250	9250	0
428	20230626	125300	512763320	9250	9250	9250	9250	0
429	20230626	125200	512763320	9250	9250	9250	9250	0
430	20230626	125100	512763320	9250	9250	9250	9250	0
431	20230626	125000	512763320	9250	9240	9250	9230	66
432	20230626	124900	512153210	9250	9250	9250	9250	1
433	20230626	124800	512143960	9250	9250	9250	9250	0
434	20230626	124700	512143960	9250	9250	9250	9250	20
435	20230626	124600	511958960	9280	9280	9280	9260	91
436	20230626	124500	511114680	9280	9280	9280	9280	10
437	20230626	124400	511021880	9280	9270	9280	9270	214
438	20230626	124300	509036940	9250	9250	9250	9250	0
439	20230626	124200	509036940	9250	9250	9250	9250	300
440	20230626	124100	506261940	9240	9240	9240	9240	1
441	20230626	124000	506252700	9210	9210	9210	9210	0
442	20230626	123900	506252700	9210	9210	9210	9210	0
443	20230626	123800	506252700	9210	9210	9210	9210	0
444	20230626	123700	506252700	9210	9210	9210	9210	0
445	20230626	123600	506252700	9210	9210	9210	9210	0
446	20230626	123500	506252700	9210	9210	9210	9210	15
447	20230626	123400	506114550	9210	9210	9210	9210	0
448	20230626	123300	506114550	9210	9210	9210	9210	0
449	20230626	123200	506114550	9210	9210	9210	9210	2
450	20230626	123100	506096130	9210	9210	9210	9210	50
451	20230626	123000	505635630	9210	9230	9230	9210	430
452	20230626	122900	501672320	9210	9210	9210	9210	0
453	20230626	122800	501672320	9210	9210	9210	9210	0
454	20230626	122700	501672320	9210	9210	9210	9210	0
455	20230626	122600	501672320	9210	9210	9210	9210	0
456	20230626	122500	501672320	9210	9210	9210	9210	0
457	20230626	122400	501672320	9210	9210	9210	9210	0
458	20230626	122300	501672320	9210	9210	9210	9210	577
459	20230626	122200	496358150	9210	9210	9210	9210	0
460	20230626	122100	496358150	9210	9210	9210	9210	0
461	20230626	122000	496358150	9210	9210	9210	9210	0
462	20230626	121900	496358150	9210	9210	9210	9210	0
463	20230626	121800	496358150	9210	9210	9210	9210	0
464	20230626	121700	496358150	9210	9210	9210	9210	0
465	20230626	121600	496358150	9210	9220	9220	9210	229
466	20230626	121500	494248040	9210	9240	9240	9210	273
467	20230626	121400	491730740	9250	9250	9250	9250	128
468	20230626	121300	490546740	9260	9260	9260	9260	0
469	20230626	121200	490546740	9260	9260	9260	9260	0
470	20230626	121100	490546740	9260	9260	9260	9260	0
471	20230626	121000	490546740	9260	9260	9260	9260	1
472	20230626	120900	490537480	9260	9260	9260	9260	0
473	20230626	120800	490537480	9260	9260	9260	9260	99
474	20230626	120700	489620740	9260	9260	9260	9260	763
475	20230626	120600	482555360	9270	9270	9270	9270	200
476	20230626	120500	480701360	9270	9270	9270	9270	0
477	20230626	120400	480701360	9270	9270	9270	9270	1
478	20230626	120300	480692090	9270	9270	9270	9270	0
479	20230626	120200	480692090	9270	9280	9280	9270	389
480	20230626	120100	477083300	9290	9290	9290	9290	12
481	20230626	120000	476971820	9280	9280	9280	9280	0
482	20230626	115900	476971820	9280	9280	9280	9280	300
483	20230626	115800	474187820	9280	9280	9280	9280	0
484	20230626	115700	474187820	9280	9280	9280	9280	46
485	20230626	115600	473760940	9280	9290	9290	9280	12
486	20230626	115500	473649480	9280	9280	9280	9280	2
487	20230626	115400	473630920	9290	9290	9290	9290	0
488	20230626	115300	473630920	9290	9290	9290	9290	1
489	20230626	115200	473621630	9270	9270	9270	9270	89
490	20230626	115100	472796600	9270	9270	9270	9270	100
491	20230626	115000	471869600	9270	9270	9270	9270	0
492	20230626	114900	471869600	9270	9290	9290	9270	799
493	20230626	114800	464457260	9290	9290	9290	9290	0
494	20230626	114700	464457260	9290	9290	9290	9290	10
495	20230626	114600	464364360	9290	9290	9290	9290	0
496	20230626	114500	464364360	9290	9290	9290	9290	0
497	20230626	114400	464364360	9290	9290	9290	9290	100
498	20230626	114300	463435360	9290	9290	9290	9290	50
499	20230626	114200	462970860	9290	9290	9290	9290	0
500	20230626	114100	462970860	9290	9290	9290	9290	0
501	20230626	114000	462970860	9290	9290	9290	9290	100
502	20230626	113900	462041860	9290	9290	9290	9290	3
503	20230626	113800	462013990	9290	9290	9290	9290	10
504	20230626	113700	461921090	9290	9290	9290	9290	1
505	20230626	113600	461911800	9270	9270	9270	9270	0
506	20230626	113500	461911800	9270	9270	9270	9270	0
507	20230626	113400	461911800	9270	9270	9270	9270	0
508	20230626	113300	461911800	9270	9270	9270	9270	0
509	20230626	113200	461911800	9270	9270	9270	9270	0
510	20230626	113100	461911800	9270	9280	9280	9270	202
511	20230626	113000	460038740	9290	9290	9290	9290	5
512	20230626	112900	459992290	9290	9290	9290	9290	74
513	20230626	112800	459304830	9290	9290	9290	9290	0
514	20230626	112700	459304830	9290	9300	9300	9290	368
515	20230626	112600	455883430	9310	9310	9310	9310	55
516	20230626	112500	455371380	9300	9300	9300	9300	54
517	20230626	112400	454869180	9300	9300	9300	9300	308
518	20230626	112300	452004780	9300	9300	9300	9300	211
519	20230626	112200	450042480	9320	9320	9320	9320	96
520	20230626	112100	449147760	9300	9300	9300	9300	91
521	20230626	112000	448301460	9290	9280	9290	9280	226
522	20230626	111900	446203260	9280	9280	9280	9280	0
523	20230626	111800	446203260	9280	9280	9280	9280	2
524	20230626	111700	446184700	9270	9270	9270	9270	0
525	20230626	111600	446184700	9270	9270	9270	9270	100
526	20230626	111500	445257700	9260	9260	9260	9260	0
527	20230626	111400	445257700	9260	9260	9260	9260	0
528	20230626	111300	445257700	9260	9260	9260	9260	7
529	20230626	111200	445192880	9260	9270	9280	9260	1017
530	20230626	111100	435765760	9270	9270	9270	9270	0
531	20230626	111000	435765760	9270	9270	9270	9270	15
532	20230626	110900	435626710	9270	9270	9270	9270	0
533	20230626	110800	435626710	9270	9270	9270	9270	0
534	20230626	110700	435626710	9270	9270	9270	9270	72
535	20230626	110600	434959270	9260	9260	9260	9260	0
536	20230626	110500	434959270	9260	9270	9270	9260	50
537	20230626	110400	434496250	9280	9260	9280	9260	3
538	20230626	110300	434468430	9270	9270	9270	9270	10
539	20230626	110200	434375730	9270	9280	9280	9270	13
540	20230626	110100	434255210	9280	9280	9280	9280	0
541	20230626	110000	434255210	9280	9280	9280	9280	0
542	20230626	105900	434255210	9280	9300	9300	9280	1536
543	20230626	105800	419996580	9300	9300	9300	9300	3
544	20230626	105700	419968680	9300	9290	9300	9290	135
545	20230626	105600	418713480	9290	9290	9290	9290	146
546	20230626	105500	417357140	9290	9290	9290	9290	0
547	20230626	105400	417357140	9290	9290	9290	9290	61
548	20230626	105300	416790450	9290	9320	9320	9290	24
549	20230626	105200	416567190	9290	9300	9300	9290	200
550	20230626	105100	414707890	9320	9300	9320	9290	607
551	20230626	105000	409053270	9310	9290	9310	9290	352
552	20230626	104900	405778860	9280	9280	9280	9280	0
553	20230626	104800	405778860	9280	9280	9280	9270	476
554	20230626	104700	401361610	9280	9270	9280	9270	684
555	20230626	104600	395014340	9270	9270	9270	9270	0
556	20230626	104500	395014340	9270	9270	9270	9270	107
557	20230626	104400	394022450	9270	9250	9270	9250	1816
558	20230626	104300	377211970	9240	9220	9240	9210	443
559	20230626	104200	373119670	9230	9230	9230	9230	1
560	20230626	104100	373110440	9230	9220	9230	9220	30
561	20230626	104000	372833740	9200	9200	9200	9200	7
562	20230626	103900	372769340	9190	9210	9210	9190	1000
563	20230626	103800	363574480	9200	9210	9210	9200	50
564	20230626	103700	363114360	9200	9200	9200	9200	0
565	20230626	103600	363114360	9200	9200	9200	9200	0
566	20230626	103500	363114360	9200	9200	9200	9200	0
567	20230626	103400	363114360	9200	9220	9220	9200	233
568	20230626	103300	360969980	9220	9220	9220	9220	0
569	20230626	103200	360969980	9220	9220	9220	9220	6
570	20230626	103100	360914660	9230	9230	9230	9230	0
571	20230626	103000	360914660	9230	9230	9230	9230	42
572	20230626	102900	360527000	9230	9230	9230	9230	2
573	20230626	102800	360508540	9210	9240	9240	9210	44
574	20230626	102700	360103140	9230	9230	9230	9230	53
575	20230626	102600	359613950	9230	9210	9230	9210	82
576	20230626	102500	358858690	9210	9210	9210	9210	0
577	20230626	102400	358858690	9210	9210	9210	9210	0
578	20230626	102300	358858690	9210	9210	9210	9210	187
579	20230626	102200	357136420	9220	9220	9220	9220	41
580	20230626	102100	356758400	9210	9230	9230	9210	905
581	20230626	102000	348405330	9230	9230	9230	9230	1
582	20230626	101900	348396100	9240	9240	9240	9240	0
583	20230626	101800	348396100	9240	9240	9240	9240	0
584	20230626	101700	348396100	9240	9240	9240	9240	1
585	20230626	101600	348386860	9240	9240	9240	9240	1
586	20230626	101500	348377620	9200	9200	9200	9200	376
587	20230626	101400	344918420	9240	9200	9240	9200	274
588	20230626	101300	342397580	9200	9220	9220	9200	1017
589	20230626	101200	333033340	9230	9230	9230	9230	41
590	20230626	101100	332654910	9250	9250	9250	9250	1
591	20230626	101000	332645660	9250	9250	9250	9250	3
592	20230626	100900	332617910	9250	9250	9250	9250	5
593	20230626	100800	332571660	9250	9250	9250	9250	1
594	20230626	100700	332562410	9210	9210	9210	9210	30
595	20230626	100600	332286110	9210	9210	9210	9210	0
596	20230626	100500	332286110	9210	9210	9210	9210	0
597	20230626	100400	332286110	9210	9210	9210	9210	20
598	20230626	100300	332101910	9210	9210	9210	9210	1
599	20230626	100200	332092700	9200	9200	9200	9200	0
600	20230626	100100	332092700	9200	9240	9240	9200	540
601	20230626	100000	327108530	9250	9250	9250	9250	481
602	20230626	095900	322659280	9250	9250	9250	9250	0
603	20230626	095800	322659280	9250	9250	9250	9250	0
604	20230626	095700	322659280	9250	9250	9250	9250	0
605	20230626	095600	322659280	9250	9260	9260	9250	450
606	20230626	095500	318496280	9260	9260	9260	9260	1410
607	20230626	095400	305439680	9260	9250	9260	9250	1501
608	20230626	095300	291540430	9250	9240	9250	9240	1649
609	20230626	095200	276288180	9240	9240	9240	9240	3
610	20230626	095100	276260460	9250	9250	9250	9250	5
611	20230626	095000	276214210	9250	9240	9250	9240	60
612	20230626	094900	275659710	9240	9240	9240	9240	0
613	20230626	094800	275659710	9240	9210	9240	9200	2400
614	20230626	094700	253503660	9200	9200	9200	9200	115
615	20230626	094600	252445660	9200	9200	9200	9200	0
616	20230626	094500	252445660	9200	9200	9200	9200	42
617	20230626	094400	252059260	9240	9240	9240	9240	200
618	20230626	094300	250211260	9200	9210	9210	9200	300
619	20230626	094200	247450970	9240	9210	9240	9210	2
620	20230626	094100	247432520	9210	9210	9210	9210	0
621	20230626	094000	247432520	9210	9210	9210	9210	472
622	20230626	093900	243085400	9210	9210	9210	9210	0
623	20230626	093800	243085400	9210	9210	9210	9210	3
624	20230626	093700	243057770	9230	9250	9250	9230	350
625	20230626	093600	239827040	9240	9240	9240	9240	50
626	20230626	093500	239365040	9250	9250	9250	9250	75
627	20230626	093400	238671290	9270	9270	9270	9270	1
628	20230626	093300	238662020	9260	9280	9280	9260	142
629	20230626	093200	237344780	9280	9250	9280	9250	1056
630	20230626	093100	227560180	9250	9250	9250	9250	29
631	20230626	093000	227291930	9250	9250	9250	9250	101
632	20230626	092900	226357680	9250	9250	9250	9250	1
633	20230626	092800	226348430	9240	9190	9240	9190	5726
634	20230626	092700	173613780	9190	9210	9210	9190	994
635	20230626	092600	164477820	9200	9210	9210	9200	194
636	20230626	092500	162692190	9210	9190	9210	9190	490
637	20230626	092400	158185270	9190	9160	9190	9160	1143
638	20230626	092300	147694000	9160	9160	9160	9160	108
639	20230626	092200	146704720	9160	9160	9160	9160	40
640	20230626	092100	146338320	9160	9180	9180	9160	34
641	20230626	092000	146026500	9180	9170	9180	9170	504
642	20230626	091900	141404810	9180	9130	9180	9120	802
643	20230626	091800	134063580	9120	9110	9120	9110	389
644	20230626	091700	130519230	9090	9080	9090	9080	912
645	20230626	091600	122233270	9060	9080	9080	9060	30
646	20230626	091500	121961310	9060	9060	9140	9050	1841
647	20230626	091400	105274430	9050	9150	9150	9050	5584
648	20230626	091300	54670530	9110	9150	9150	9100	1135
649	20230626	091200	44321430	9160	9150	9160	9130	444
650	20230626	091100	40264010	9160	9160	9160	9160	8
651	20230626	091000	40190730	9160	9190	9200	9160	83
652	20230626	090900	39428560	9160	9170	9170	9140	1861
653	20230626	090800	22391140	9160	9160	9160	9160	117
654	20230626	090700	21319420	9200	9180	9200	9160	606
655	20230626	090600	15763120	9200	9200	9200	9200	2
656	20230626	090500	15744720	9200	9200	9200	9170	375
657	20230626	090400	12298590	9200	9200	9200	9200	4
658	20230626	090300	12261790	9190	9190	9190	9190	0
659	20230626	090200	12261790	9190	9250	9250	9180	438
660	20230626	090100	8232840	9270	9270	9270	9270	32
661	20230626	090000	7936200	9270	9280	9280	9270	855