KissMeData/137080/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200100	401319710	8880	8880	8880	8880	1257
3	20230626	200000	401319710	8880	8880	8880	8880	0
4	20230626	195900	401319710	8880	8880	8880	8880	0
5	20230626	195800	401319710	8880	8880	8880	8880	0
6	20230626	195700	401319710	8880	8880	8880	8880	0
7	20230626	195600	401319710	8880	8880	8880	8880	0
8	20230626	195500	401319710	8880	8880	8880	8880	0
9	20230626	195400	401319710	8880	8880	8880	8880	0
10	20230626	195300	401319710	8880	8880	8880	8880	0
11	20230626	195200	401319710	8880	8880	8880	8880	0
12	20230626	195100	401319710	8880	8880	8880	8880	0
13	20230626	195000	401319710	8880	8880	8880	8880	0
14	20230626	194900	401319710	8880	8880	8880	8880	0
15	20230626	194800	401319710	8880	8880	8880	8880	0
16	20230626	194700	401319710	8880	8880	8880	8880	0
17	20230626	194600	401319710	8880	8880	8880	8880	0
18	20230626	194500	401319710	8880	8880	8880	8880	0
19	20230626	194400	401319710	8880	8880	8880	8880	0
20	20230626	194300	401319710	8880	8880	8880	8880	0
21	20230626	194200	401319710	8880	8880	8880	8880	0
22	20230626	194100	401319710	8880	8880	8880	8880	0
23	20230626	194000	401319710	8880	8880	8880	8880	0
24	20230626	193900	401319710	8880	8880	8880	8880	0
25	20230626	193800	401319710	8880	8880	8880	8880	0
26	20230626	193700	401319710	8880	8880	8880	8880	0
27	20230626	193600	401319710	8880	8880	8880	8880	0
28	20230626	193500	401319710	8880	8880	8880	8880	0
29	20230626	193400	401319710	8880	8880	8880	8880	0
30	20230626	193300	401319710	8880	8880	8880	8880	0
31	20230626	193200	401319710	8880	8880	8880	8880	0
32	20230626	193100	401319710	8880	8880	8880	8880	1257
33	20230626	193000	401319710	8880	8880	8880	8880	0
34	20230626	192900	401319710	8880	8880	8880	8880	0
35	20230626	192800	401319710	8880	8880	8880	8880	0
36	20230626	192700	401319710	8880	8880	8880	8880	0
37	20230626	192600	401319710	8880	8880	8880	8880	0
38	20230626	192500	401319710	8880	8880	8880	8880	0
39	20230626	192400	401319710	8880	8880	8880	8880	0
40	20230626	192300	401319710	8880	8880	8880	8880	0
41	20230626	192200	401319710	8880	8880	8880	8880	0
42	20230626	192100	401319710	8880	8880	8880	8880	0
43	20230626	192000	401319710	8880	8880	8880	8880	0
44	20230626	191900	401319710	8880	8880	8880	8880	0
45	20230626	191800	401319710	8880	8880	8880	8880	0
46	20230626	191700	401319710	8880	8880	8880	8880	0
47	20230626	191600	401319710	8880	8880	8880	8880	0
48	20230626	191500	401319710	8880	8880	8880	8880	0
49	20230626	191400	401319710	8880	8880	8880	8880	0
50	20230626	191300	401319710	8880	8880	8880	8880	0
51	20230626	191200	401319710	8880	8880	8880	8880	0
52	20230626	191100	401319710	8880	8880	8880	8880	0
53	20230626	191000	401319710	8880	8880	8880	8880	0
54	20230626	190900	401319710	8880	8880	8880	8880	0
55	20230626	190800	401319710	8880	8880	8880	8880	0
56	20230626	190700	401319710	8880	8880	8880	8880	0
57	20230626	190600	401319710	8880	8880	8880	8880	0
58	20230626	190500	401319710	8880	8880	8880	8880	0
59	20230626	190400	401319710	8880	8880	8880	8880	0
60	20230626	190300	401319710	8880	8880	8880	8880	0
61	20230626	190200	401319710	8880	8880	8880	8880	0
62	20230626	190100	401319710	8880	8880	8880	8880	1257
63	20230626	190000	401319710	8880	8880	8880	8880	0
64	20230626	185900	401319710	8880	8880	8880	8880	0
65	20230626	185800	401319710	8880	8880	8880	8880	0
66	20230626	185700	401319710	8880	8880	8880	8880	0
67	20230626	185600	401319710	8880	8880	8880	8880	0
68	20230626	185500	401319710	8880	8880	8880	8880	0
69	20230626	185400	401319710	8880	8880	8880	8880	0
70	20230626	185300	401319710	8880	8880	8880	8880	0
71	20230626	185200	401319710	8880	8880	8880	8880	0
72	20230626	185100	401319710	8880	8880	8880	8880	0
73	20230626	185000	401319710	8880	8880	8880	8880	0
74	20230626	184900	401319710	8880	8880	8880	8880	0
75	20230626	184800	401319710	8880	8880	8880	8880	0
76	20230626	184700	401319710	8880	8880	8880	8880	0
77	20230626	184600	401319710	8880	8880	8880	8880	0
78	20230626	184500	401319710	8880	8880	8880	8880	0
79	20230626	184400	401319710	8880	8880	8880	8880	0
80	20230626	184300	401319710	8880	8880	8880	8880	0
81	20230626	184200	401319710	8880	8880	8880	8880	0
82	20230626	184100	401319710	8880	8880	8880	8880	0
83	20230626	184000	401319710	8880	8880	8880	8880	0
84	20230626	183900	401319710	8880	8880	8880	8880	0
85	20230626	183800	401319710	8880	8880	8880	8880	0
86	20230626	183700	401319710	8880	8880	8880	8880	0
87	20230626	183600	401319710	8880	8880	8880	8880	0
88	20230626	183500	401319710	8880	8880	8880	8880	0
89	20230626	183400	401319710	8880	8880	8880	8880	0
90	20230626	183300	401319710	8880	8880	8880	8880	0
91	20230626	183200	401319710	8880	8880	8880	8880	0
92	20230626	183100	401319710	8880	8880	8880	8880	1257
93	20230626	183000	401319710	8880	8880	8880	8880	0
94	20230626	182900	401319710	8880	8880	8880	8880	0
95	20230626	182800	401319710	8880	8880	8880	8880	0
96	20230626	182700	401319710	8880	8880	8880	8880	0
97	20230626	182600	401319710	8880	8880	8880	8880	0
98	20230626	182500	401319710	8880	8880	8880	8880	0
99	20230626	182400	401319710	8880	8880	8880	8880	0
100	20230626	182300	401319710	8880	8880	8880	8880	0
101	20230626	182200	401319710	8880	8880	8880	8880	0
102	20230626	182100	401319710	8880	8880	8880	8880	0
103	20230626	182000	401319710	8880	8880	8880	8880	0
104	20230626	181900	401319710	8880	8880	8880	8880	0
105	20230626	181800	401319710	8880	8880	8880	8880	0
106	20230626	181700	401319710	8880	8880	8880	8880	0
107	20230626	181600	401319710	8880	8880	8880	8880	0
108	20230626	181500	401319710	8880	8880	8880	8880	0
109	20230626	181400	401319710	8880	8880	8880	8880	0
110	20230626	181300	401319710	8880	8880	8880	8880	0
111	20230626	181200	401319710	8880	8880	8880	8880	0
112	20230626	181100	401319710	8880	8880	8880	8880	0
113	20230626	181000	401319710	8880	8880	8880	8880	0
114	20230626	180900	401319710	8880	8880	8880	8880	0
115	20230626	180800	401319710	8880	8880	8880	8880	0
116	20230626	180700	401319710	8880	8880	8880	8880	0
117	20230626	180600	401319710	8880	8880	8880	8880	0
118	20230626	180500	401319710	8880	8880	8880	8880	0
119	20230626	180400	401319710	8880	8880	8880	8880	0
120	20230626	180300	401319710	8880	8880	8880	8880	0
121	20230626	180200	401319710	8880	8880	8880	8880	0
122	20230626	180100	401319710	8880	8880	8880	8880	1257
123	20230626	180000	401319710	8880	8880	8880	8880	0
124	20230626	175900	401319710	8880	8880	8880	8880	0
125	20230626	175800	401319710	8880	8880	8880	8880	0
126	20230626	175700	401319710	8880	8880	8880	8880	0
127	20230626	175600	401319710	8880	8880	8880	8880	0
128	20230626	175500	401319710	8880	8880	8880	8880	0
129	20230626	175400	401319710	8880	8880	8880	8880	0
130	20230626	175300	401319710	8880	8880	8880	8880	0
131	20230626	175200	401319710	8880	8880	8880	8880	0
132	20230626	175100	401319710	8880	8880	8880	8880	0
133	20230626	175000	401319710	8880	8880	8880	8880	0
134	20230626	174900	401319710	8880	8880	8880	8880	0
135	20230626	174800	401319710	8880	8880	8880	8880	0
136	20230626	174700	401319710	8880	8880	8880	8880	0
137	20230626	174600	401319710	8880	8880	8880	8880	0
138	20230626	174500	401319710	8880	8880	8880	8880	0
139	20230626	174400	401319710	8880	8880	8880	8880	0
140	20230626	174300	401319710	8880	8880	8880	8880	0
141	20230626	174200	401319710	8880	8880	8880	8880	0
142	20230626	174100	401319710	8880	8880	8880	8880	0
143	20230626	174000	401319710	8880	8880	8880	8880	0
144	20230626	173900	401319710	8880	8880	8880	8880	0
145	20230626	173800	401319710	8880	8880	8880	8880	0
146	20230626	173700	401319710	8880	8880	8880	8880	0
147	20230626	173600	401319710	8880	8880	8880	8880	0
148	20230626	173500	401319710	8880	8880	8880	8880	0
149	20230626	173400	401319710	8880	8880	8880	8880	0
150	20230626	173300	401319710	8880	8880	8880	8880	0
151	20230626	173200	401319710	8880	8880	8880	8880	0
152	20230626	173100	401319710	8880	8880	8880	8880	1257
153	20230626	173000	401319710	8880	8880	8880	8880	0
154	20230626	172900	401319710	8880	8880	8880	8880	0
155	20230626	172800	401319710	8880	8880	8880	8880	0
156	20230626	172700	401319710	8880	8880	8880	8880	0
157	20230626	172600	401319710	8880	8880	8880	8880	0
158	20230626	172500	401319710	8880	8880	8880	8880	0
159	20230626	172400	401319710	8880	8880	8880	8880	0
160	20230626	172300	401319710	8880	8880	8880	8880	0
161	20230626	172200	401319710	8880	8880	8880	8880	0
162	20230626	172100	401319710	8880	8880	8880	8880	0
163	20230626	172000	401319710	8880	8880	8880	8880	0
164	20230626	171900	401319710	8880	8880	8880	8880	0
165	20230626	171800	401319710	8880	8880	8880	8880	0
166	20230626	171700	401319710	8880	8880	8880	8880	0
167	20230626	171600	401319710	8880	8880	8880	8880	0
168	20230626	171500	401319710	8880	8880	8880	8880	0
169	20230626	171400	401319710	8880	8880	8880	8880	0
170	20230626	171300	401319710	8880	8880	8880	8880	0
171	20230626	171200	401319710	8880	8880	8880	8880	0
172	20230626	171100	401319710	8880	8880	8880	8880	0
173	20230626	171000	401319710	8880	8880	8880	8880	0
174	20230626	170900	401319710	8880	8880	8880	8880	0
175	20230626	170800	401319710	8880	8880	8880	8880	0
176	20230626	170700	401319710	8880	8880	8880	8880	0
177	20230626	170600	401319710	8880	8880	8880	8880	0
178	20230626	170500	401319710	8880	8880	8880	8880	0
179	20230626	170400	401319710	8880	8880	8880	8880	0
180	20230626	170300	401319710	8880	8880	8880	8880	0
181	20230626	170200	401319710	8880	8880	8880	8880	0
182	20230626	170100	401319710	8880	8880	8880	8880	1257
183	20230626	170000	401319710	8880	8880	8880	8880	0
184	20230626	165900	401319710	8880	8880	8880	8880	0
185	20230626	165800	401319710	8880	8880	8880	8880	0
186	20230626	165700	401319710	8880	8880	8880	8880	0
187	20230626	165600	401319710	8880	8880	8880	8880	0
188	20230626	165500	401319710	8880	8880	8880	8880	0
189	20230626	165400	401319710	8880	8880	8880	8880	0
190	20230626	165300	401319710	8880	8880	8880	8880	0
191	20230626	165200	401319710	8880	8880	8880	8880	0
192	20230626	165100	401319710	8880	8880	8880	8880	0
193	20230626	165000	401319710	8880	8880	8880	8880	0
194	20230626	164900	401319710	8880	8880	8880	8880	0
195	20230626	164800	401319710	8880	8880	8880	8880	0
196	20230626	164700	401319710	8880	8880	8880	8880	0
197	20230626	164600	401319710	8880	8880	8880	8880	0
198	20230626	164500	401319710	8880	8880	8880	8880	0
199	20230626	164400	401319710	8880	8880	8880	8880	0
200	20230626	164300	401319710	8880	8880	8880	8880	0
201	20230626	164200	401319710	8880	8880	8880	8880	0
202	20230626	164100	401319710	8880	8880	8880	8880	0
203	20230626	164000	401319710	8880	8880	8880	8880	0
204	20230626	163900	401319710	8880	8880	8880	8880	0
205	20230626	163800	401319710	8880	8880	8880	8880	0
206	20230626	163700	401319710	8880	8880	8880	8880	0
207	20230626	163600	401319710	8880	8880	8880	8880	0
208	20230626	163500	401319710	8880	8880	8880	8880	0
209	20230626	163400	401319710	8880	8880	8880	8880	0
210	20230626	163300	401319710	8880	8880	8880	8880	0
211	20230626	163200	401319710	8880	8880	8880	8880	0
212	20230626	163100	401319710	8880	8880	8880	8880	1257
213	20230626	163000	401319710	8880	8880	8880	8880	0
214	20230626	162900	401319710	8880	8880	8880	8880	0
215	20230626	162800	401319710	8880	8880	8880	8880	0
216	20230626	162700	401319710	8880	8880	8880	8880	0
217	20230626	162600	401319710	8880	8880	8880	8880	0
218	20230626	162500	401319710	8880	8880	8880	8880	0
219	20230626	162400	401319710	8880	8880	8880	8880	0
220	20230626	162300	401319710	8880	8880	8880	8880	0
221	20230626	162200	401319710	8880	8880	8880	8880	0
222	20230626	162100	401319710	8880	8880	8880	8880	0
223	20230626	162000	401319710	8880	8880	8880	8880	0
224	20230626	161900	401319710	8880	8880	8880	8880	0
225	20230626	161800	401319710	8880	8880	8880	8880	0
226	20230626	161700	401319710	8880	8880	8880	8880	0
227	20230626	161600	401319710	8880	8880	8880	8880	0
228	20230626	161500	401319710	8880	8880	8880	8880	0
229	20230626	161400	401319710	8880	8880	8880	8880	0
230	20230626	161300	401319710	8880	8880	8880	8880	0
231	20230626	161200	401319710	8880	8880	8880	8880	0
232	20230626	161100	401319710	8880	8880	8880	8880	0
233	20230626	161000	401319710	8880	8880	8880	8880	0
234	20230626	160900	401319710	8880	8880	8880	8880	0
235	20230626	160800	401319710	8880	8880	8880	8880	0
236	20230626	160700	401319710	8880	8880	8880	8880	0
237	20230626	160600	401319710	8880	8880	8880	8880	0
238	20230626	160500	401319710	8880	8880	8880	8880	0
239	20230626	160400	401319710	8880	8880	8880	8880	0
240	20230626	160300	401319710	8880	8880	8880	8880	0
241	20230626	160200	401319710	8880	8880	8880	8880	0
242	20230626	160100	401319710	8880	8880	8880	8880	1257
243	20230626	160000	401319710	8880	8880	8880	8880	0
244	20230626	155900	401319710	8880	8880	8880	8880	0
245	20230626	155800	401319710	8880	8880	8880	8880	0
246	20230626	155700	401319710	8880	8880	8880	8880	0
247	20230626	155600	401319710	8880	8880	8880	8880	0
248	20230626	155500	401319710	8880	8880	8880	8880	0
249	20230626	155400	401319710	8880	8880	8880	8880	0
250	20230626	155300	401319710	8880	8880	8880	8880	0
251	20230626	155200	401319710	8880	8880	8880	8880	0
252	20230626	155100	401319710	8880	8880	8880	8880	0
253	20230626	155000	401319710	8880	8880	8880	8880	0
254	20230626	154900	401319710	8880	8880	8880	8880	0
255	20230626	154800	401319710	8880	8880	8880	8880	0
256	20230626	154700	401319710	8880	8880	8880	8880	0
257	20230626	154600	401319710	8880	8880	8880	8880	0
258	20230626	154500	401319710	8880	8880	8880	8880	0
259	20230626	154400	401319710	8880	8880	8880	8880	0
260	20230626	154300	401319710	8880	8880	8880	8880	0
261	20230626	154200	401319710	8880	8880	8880	8880	0
262	20230626	154100	401319710	8880	8880	8880	8880	0
263	20230626	154000	401319710	8880	8880	8880	8880	0
264	20230626	153900	401319710	8880	8880	8880	8880	0
265	20230626	153800	401319710	8880	8880	8880	8880	0
266	20230626	153700	401319710	8880	8880	8880	8880	0
267	20230626	153600	401319710	8880	8880	8880	8880	0
268	20230626	153500	401319710	8880	8880	8880	8880	0
269	20230626	153400	401319710	8880	8880	8880	8880	0
270	20230626	153300	401319710	8880	8880	8880	8880	0
271	20230626	153200	401319710	8880	8880	8880	8880	0
272	20230626	153100	401319710	8880	8880	8880	8880	1257
273	20230626	153000	401319710	8880	8880	8880	8880	1257
274	20230626	152900	390157550	8890	8890	8890	8890	0
275	20230626	152800	390157550	8890	8890	8890	8890	0
276	20230626	152700	390157550	8890	8890	8890	8890	0
277	20230626	152600	390157550	8890	8890	8890	8890	0
278	20230626	152500	390157550	8890	8890	8890	8890	0
279	20230626	152400	390157550	8890	8890	8890	8890	0
280	20230626	152300	390157550	8890	8890	8890	8890	0
281	20230626	152200	390157550	8890	8890	8890	8890	0
282	20230626	152100	390157550	8890	8890	8890	8890	0
283	20230626	152000	390157550	8890	8890	8890	8890	0
284	20230626	151900	390157550	8890	8890	8890	8850	73
285	20230626	151800	389509080	8890	8890	8890	8890	1
286	20230626	151700	389500190	8890	8880	8890	8880	190
287	20230626	151600	387812940	8880	8840	8880	8840	87
288	20230626	151500	387041260	8840	8880	8880	8840	439
289	20230626	151400	383143060	8880	8850	8880	8850	103
290	20230626	151300	382230610	8840	8840	8850	8840	128
291	20230626	151200	381097830	8840	8840	8840	8840	1000
292	20230626	151100	372257830	8850	8840	8850	8830	29
293	20230626	151000	372001580	8830	8830	8840	8820	530
294	20230626	150900	367316730	8830	8830	8830	8830	1
295	20230626	150800	367307900	8850	8810	8850	8810	160
296	20230626	150700	365896040	8810	8780	8810	8770	10051
297	20230626	150600	277451740	8780	8800	8800	8780	182
298	20230626	150500	275851030	8790	8790	8790	8790	0
299	20230626	150400	275851030	8790	8790	8790	8790	5
300	20230626	150300	275807080	8790	8790	8790	8790	2
301	20230626	150200	275789500	8800	8790	8800	8790	23
302	20230626	150100	275587310	8800	8780	8800	8780	111
303	20230626	150000	274611530	8790	8790	8790	8790	1
304	20230626	145900	274602740	8800	8800	8800	8800	0
305	20230626	145800	274602740	8800	8790	8800	8790	150
306	20230626	145700	273282940	8770	8780	8800	8770	189
307	20230626	145600	271623310	8770	8770	8770	8770	0
308	20230626	145500	271623310	8770	8770	8770	8770	111
309	20230626	145400	270649840	8770	8770	8770	8770	0
310	20230626	145300	270649840	8770	8770	8770	8770	0
311	20230626	145200	270649840	8770	8790	8790	8770	562
312	20230626	145100	265720080	8800	8770	8800	8770	1391
313	20230626	145000	253495160	8780	8780	8780	8780	147
314	20230626	144900	252204500	8780	8780	8780	8780	1
315	20230626	144800	252195720	8790	8780	8790	8780	41
316	20230626	144700	251835640	8780	8780	8780	8780	10
317	20230626	144600	251747840	8780	8780	8780	8780	0
318	20230626	144500	251747840	8780	8780	8780	8780	1
319	20230626	144400	251739060	8790	8780	8790	8780	71
320	20230626	144300	251115480	8790	8780	8790	8780	64
321	20230626	144200	250553220	8790	8790	8790	8790	49
322	20230626	144100	250122510	8790	8810	8810	8790	828
323	20230626	144000	242838000	8800	8810	8810	8800	1000
324	20230626	143900	234036550	8840	8830	8840	8830	566
325	20230626	143800	229033120	8830	8830	8830	8830	0
326	20230626	143700	229033120	8830	8830	8830	8830	99
327	20230626	143600	228158950	8830	8810	8830	8810	95
328	20230626	143500	227321980	8810	8810	8810	8810	0
329	20230626	143400	227321980	8810	8810	8810	8810	3
330	20230626	143300	227295550	8840	8810	8840	8810	8
331	20230626	143200	227224940	8820	8820	8820	8820	1
332	20230626	143100	227216120	8810	8830	8830	8810	95
333	20230626	143000	226379000	8830	8830	8830	8830	0
334	20230626	142900	226379000	8830	8830	8830	8820	23
335	20230626	142800	226175920	8820	8820	8820	8820	20
336	20230626	142700	225999520	8810	8850	8850	8810	46
337	20230626	142600	225593970	8860	8810	8860	8810	489
338	20230626	142500	221285780	8800	8830	8830	8800	1685
339	20230626	142400	206433610	8870	8870	8870	8870	0
340	20230626	142300	206433610	8870	8870	8870	8870	0
341	20230626	142200	206433610	8870	8870	8870	8870	0
342	20230626	142100	206433610	8870	8860	8870	8860	89
343	20230626	142000	205644190	8870	8870	8870	8870	0
344	20230626	141900	205644190	8870	8840	8870	8840	18
345	20230626	141800	205484870	8830	8830	8830	8830	1
346	20230626	141700	205476040	8840	8840	8840	8830	78
347	20230626	141600	204787280	8830	8830	8830	8830	100
348	20230626	141500	203904280	8830	8830	8830	8830	1
349	20230626	141400	203895450	8850	8850	8850	8850	0
350	20230626	141300	203895450	8850	8840	8850	8840	100
351	20230626	141200	203010460	8850	8850	8850	8850	0
352	20230626	141100	203010460	8850	8850	8850	8850	105
353	20230626	141000	202081210	8840	8840	8840	8840	9
354	20230626	140900	202001650	8840	8850	8850	8840	143
355	20230626	140800	200736520	8850	8850	8850	8850	85
356	20230626	140700	199984270	8870	8860	8870	8860	5
357	20230626	140600	199939930	8870	8870	8870	8870	0
358	20230626	140500	199939930	8870	8870	8870	8870	0
359	20230626	140400	199939930	8870	8870	8870	8860	10
360	20230626	140300	199851290	8870	8870	8870	8850	13
361	20230626	140200	199736080	8870	8870	8880	8850	189
362	20230626	140100	198062350	8860	8860	8860	8860	0
363	20230626	140000	198062350	8860	8860	8860	8860	0
364	20230626	135900	198062350	8860	8860	8860	8860	3
365	20230626	135800	198035770	8880	8870	8880	8870	6
366	20230626	135700	197982500	8840	8840	8840	8840	91
367	20230626	135600	197178060	8880	8840	8880	8840	349
368	20230626	135500	194079300	8840	8850	8880	8840	82
369	20230626	135400	193354220	8880	8880	8880	8870	113
370	20230626	135300	192350790	8880	8880	8880	8880	0
371	20230626	135200	192350790	8880	8840	8880	8840	5
372	20230626	135100	192306440	8840	8840	8840	8840	13
373	20230626	135000	192191520	8880	8880	8880	8880	0
374	20230626	134900	192191520	8880	8840	8880	8840	113
375	20230626	134800	191192060	8850	8850	8850	8850	340
376	20230626	134700	188183060	8840	8840	8840	8840	0
377	20230626	134600	188183060	8840	8840	8840	8840	41
378	20230626	134500	187820620	8850	8850	8850	8840	19
379	20230626	134400	187652520	8850	8850	8850	8850	0
380	20230626	134300	187652520	8850	8850	8850	8850	154
381	20230626	134200	186289620	8850	8850	8850	8850	0
382	20230626	134100	186289620	8850	8850	8850	8850	659
383	20230626	134000	180457470	8850	8870	8870	8850	269
384	20230626	133900	178072210	8870	8860	8870	8860	258
385	20230626	133800	175786260	8870	8870	8870	8870	19
386	20230626	133700	175617730	8870	8870	8870	8870	6
387	20230626	133600	175564510	8870	8890	8890	8870	1241
388	20230626	133500	164553440	8900	8890	8900	8890	26
389	20230626	133400	164322080	8900	8890	8900	8890	24
390	20230626	133300	164108530	8900	8890	8900	8890	23
391	20230626	133200	163903870	8890	8890	8890	8890	79
392	20230626	133100	163201560	8900	8890	8900	8890	10
393	20230626	133000	163112570	8900	8900	8900	8900	11
394	20230626	132900	163014670	8900	8890	8900	8890	145
395	20230626	132800	161725600	8880	8880	8880	8880	1
396	20230626	132700	161716720	8890	8890	8890	8890	0
397	20230626	132600	161716720	8890	8880	8890	8880	33
398	20230626	132500	161423620	8890	8890	8890	8890	0
399	20230626	132400	161423620	8890	8880	8890	8880	2
400	20230626	132300	161405850	8880	8880	8880	8880	400
401	20230626	132200	157853850	8880	8880	8880	8880	2
402	20230626	132100	157836090	8880	8880	8880	8880	0
403	20230626	132000	157836090	8880	8880	8880	8880	1
404	20230626	131900	157827210	8900	8900	8900	8900	0
405	20230626	131800	157827210	8900	8900	8900	8900	0
406	20230626	131700	157827210	8900	8900	8900	8900	0
407	20230626	131600	157827210	8900	8900	8900	8900	0
408	20230626	131500	157827210	8900	8900	8900	8900	6
409	20230626	131400	157773810	8900	8890	8900	8890	19
410	20230626	131300	157604740	8890	8890	8890	8890	98
411	20230626	131200	156733520	8880	8880	8880	8880	0
412	20230626	131100	156733520	8880	8890	8890	8880	193
413	20230626	131000	155018680	8890	8880	8890	8880	20
414	20230626	130900	154840980	8880	8880	8880	8880	3
415	20230626	130800	154814340	8880	8890	8890	8880	7
416	20230626	130700	154752120	8890	8890	8890	8890	50
417	20230626	130600	154307620	8880	8880	8880	8880	26
418	20230626	130500	154076740	8880	8880	8880	8880	0
419	20230626	130400	154076740	8880	8880	8880	8880	17
420	20230626	130300	153925780	8880	8880	8890	8880	242
421	20230626	130200	151774810	8880	8900	8900	8880	306
422	20230626	130100	149052170	8890	8890	8890	8890	4
423	20230626	130000	149016610	8900	8900	8900	8900	30
424	20230626	125900	148749610	8900	8900	8900	8900	9
425	20230626	125800	148669510	8910	8910	8910	8910	410
426	20230626	125700	145016410	8920	8920	8920	8920	30
427	20230626	125600	144748810	8910	8910	8910	8910	1
428	20230626	125500	144739900	8920	8920	8920	8920	30
429	20230626	125400	144472300	8910	8910	8910	8910	0
430	20230626	125300	144472300	8910	8920	8920	8910	31
431	20230626	125200	144195790	8920	8920	8920	8920	20
432	20230626	125100	144017390	8910	8910	8910	8910	30
433	20230626	125000	143750090	8910	8910	8910	8910	5
434	20230626	124900	143705540	8920	8920	8920	8920	30
435	20230626	124800	143437940	8920	8910	8920	8910	63
436	20230626	124700	142876030	8910	8910	8910	8910	16
437	20230626	124600	142733470	8910	8910	8910	8910	0
438	20230626	124500	142733470	8910	8900	8910	8900	81
439	20230626	124400	142011770	8910	8910	8910	8910	10
440	20230626	124300	141922670	8900	8900	8900	8900	1
441	20230626	124200	141913770	8910	8910	8910	8910	5
442	20230626	124100	141869220	8890	8900	8900	8890	53
443	20230626	124000	141397660	8890	8890	8890	8890	0
444	20230626	123900	141397660	8890	8900	8900	8890	34
445	20230626	123800	141095070	8900	8900	8900	8900	0
446	20230626	123700	141095070	8900	8890	8900	8890	204
447	20230626	123600	139279590	8890	8890	8890	8890	0
448	20230626	123500	139279590	8890	8890	8890	8890	190
449	20230626	123400	137590490	8880	8880	8880	8880	24
450	20230626	123300	137377370	8890	8890	8890	8890	210
451	20230626	123200	135510470	8880	8880	8880	8880	30
452	20230626	123100	135244070	8890	8890	8890	8890	0
453	20230626	123000	135244070	8890	8890	8890	8890	30
454	20230626	122900	134977370	8890	8890	8890	8890	0
455	20230626	122800	134977370	8890	8870	8890	8870	169
456	20230626	122700	133477740	8870	8870	8870	8870	1
457	20230626	122600	133468870	8880	8880	8880	8880	30
458	20230626	122500	133202470	8880	8880	8880	8880	0
459	20230626	122400	133202470	8880	8880	8880	8880	30
460	20230626	122300	132936070	8870	8870	8870	8870	55
461	20230626	122200	132448220	8870	8870	8870	8870	6
462	20230626	122100	132395000	8880	8880	8880	8880	0
463	20230626	122000	132395000	8880	8880	8880	8880	30
464	20230626	121900	132128600	8860	8860	8860	8860	7
465	20230626	121800	132066580	8880	8870	8880	8860	176
466	20230626	121700	130505170	8870	8870	8870	8870	1
467	20230626	121600	130496300	8870	8880	8880	8870	33
468	20230626	121500	130203290	8880	8880	8880	8880	0
469	20230626	121400	130203290	8880	8880	8880	8880	30
470	20230626	121300	129936890	8880	8890	8890	8870	6
471	20230626	121200	129883610	8890	8890	8890	8890	1
472	20230626	121100	129874720	8890	8880	8890	8880	31
473	20230626	121000	129599140	8880	8880	8880	8880	19
474	20230626	120900	129430420	8890	8890	8890	8890	30
475	20230626	120800	129163720	8890	8890	8890	8890	0
476	20230626	120700	129163720	8890	8880	8890	8880	31
477	20230626	120600	128888140	8880	8880	8880	8880	5
478	20230626	120500	128843740	8890	8890	8890	8880	50
479	20230626	120400	128399380	8880	8880	8880	8880	1
480	20230626	120300	128390500	8890	8890	8890	8890	30
481	20230626	120200	128123800	8880	8880	8880	8880	0
482	20230626	120100	128123800	8880	8880	8880	8880	11
483	20230626	120000	128026120	8870	8870	8870	8870	0
484	20230626	115900	128026120	8870	8860	8870	8860	38
485	20230626	115800	127689140	8860	8870	8870	8860	6
486	20230626	115700	127635930	8860	8860	8860	8860	1
487	20230626	115600	127627070	8870	8870	8870	8870	0
488	20230626	115500	127627070	8870	8870	8870	8870	30
489	20230626	115400	127360970	8870	8870	8870	8870	10
490	20230626	115300	127272270	8870	8860	8870	8860	42
491	20230626	115200	126899740	8870	8870	8870	8870	18
492	20230626	115100	126740080	8870	8870	8870	8870	24
493	20230626	115000	126527200	8840	8840	8840	8840	0
494	20230626	114900	126527200	8840	8880	8880	8840	387
495	20230626	114800	123099590	8880	8880	8880	8880	6
496	20230626	114700	123046310	8890	8890	8890	8890	50
497	20230626	114600	122601810	8890	8890	8890	8890	30
498	20230626	114500	122335110	8880	8860	8880	8860	220
499	20230626	114400	120381750	8870	8870	8870	8860	174
500	20230626	114300	118838470	8880	8880	8880	8880	0
501	20230626	114200	118838470	8880	8880	8880	8880	30
502	20230626	114100	118572070	8880	8880	8880	8880	0
503	20230626	114000	118572070	8880	8880	8880	8880	30
504	20230626	113900	118305670	8870	8870	8870	8870	0
505	20230626	113800	118305670	8870	8880	8880	8870	34
506	20230626	113700	118003790	8870	8870	8870	8870	5
507	20230626	113600	117959440	8870	8870	8870	8870	19
508	20230626	113500	117790910	8860	8870	8870	8860	4
509	20230626	113400	117755440	8870	8870	8870	8870	72
510	20230626	113300	117116800	8860	8860	8860	8860	0
511	20230626	113200	117116800	8860	8870	8870	8860	33
512	20230626	113100	116824100	8870	8870	8870	8870	0
513	20230626	113000	116824100	8870	8860	8870	8860	10
514	20230626	112900	116735410	8860	8860	8860	8860	0
515	20230626	112800	116735410	8860	8860	8860	8860	30
516	20230626	112700	116469610	8870	8870	8870	8870	0
517	20230626	112600	116469610	8870	8870	8870	8870	0
518	20230626	112500	116469610	8870	8870	8870	8870	30
519	20230626	112400	116203510	8860	8860	8860	8860	2
520	20230626	112300	116185790	8870	8870	8870	8870	30
521	20230626	112200	115919690	8870	8850	8870	8850	11
522	20230626	112100	115822300	8850	8840	8850	8840	141
523	20230626	112000	114574460	8840	8840	8840	8840	0
524	20230626	111900	114574460	8840	8830	8840	8830	31
525	20230626	111800	114300430	8830	8830	8830	8830	0
526	20230626	111700	114300430	8830	8830	8830	8830	30
527	20230626	111600	114035530	8820	8820	8820	8820	86
528	20230626	111500	113277010	8820	8820	8820	8820	2
529	20230626	111400	113259370	8830	8830	8830	8830	0
530	20230626	111300	113259370	8830	8830	8830	8830	2
531	20230626	111200	113241710	8820	8820	8820	8810	300
532	20230626	111100	110598330	8810	8820	8820	8810	926
533	20230626	111000	102432600	8820	8830	8830	8820	50
534	20230626	110900	101991520	8830	8830	8830	8830	35
535	20230626	110800	101682470	8830	8840	8840	8830	161
536	20230626	110700	100260690	8850	8850	8850	8850	3
537	20230626	110600	100234140	8850	8850	8850	8850	0
538	20230626	110500	100234140	8850	8850	8850	8850	0
539	20230626	110400	100234140	8850	8850	8850	8850	85
540	20230626	110300	99481890	8860	8850	8860	8850	27
541	20230626	110200	99242690	8850	8850	8850	8850	1
542	20230626	110100	99233840	8850	8850	8850	8850	3
543	20230626	110000	99207290	8850	8860	8860	8850	17
544	20230626	105900	99056680	8860	8860	8860	8860	15
545	20230626	105800	98923780	8860	8850	8860	8850	6
546	20230626	105700	98870630	8860	8850	8860	8850	581
547	20230626	105600	93728640	8850	8850	8850	8850	9
548	20230626	105500	93648990	8850	8830	8850	8830	23
549	20230626	105400	93445470	8860	8860	8860	8860	6
550	20230626	105300	93392310	8860	8860	8860	8860	16
551	20230626	105200	93250550	8860	8850	8860	8830	379
552	20230626	105100	89901250	8860	8850	8860	8850	285
553	20230626	105000	87378850	8860	8860	8860	8850	203
554	20230626	104900	85582140	8860	8850	8860	8850	20
555	20230626	104800	85405000	8850	8850	8850	8850	15
556	20230626	104700	85272250	8850	8860	8860	8850	16
557	20230626	104600	85130500	8850	8850	8860	8850	183
558	20230626	104500	83510670	8860	8860	8860	8860	7
559	20230626	104400	83448650	8860	8860	8860	8860	14
560	20230626	104300	83324610	8850	8850	8860	8850	52
561	20230626	104200	82864350	8860	8870	8870	8860	64
562	20230626	104100	82297260	8860	8860	8870	8860	42
563	20230626	104000	81925070	8860	8870	8870	8860	8
564	20230626	103900	81854120	8850	8870	8870	8850	36
565	20230626	103800	81535400	8860	8860	8870	8860	63
566	20230626	103700	80977140	8850	8860	8870	8850	19
567	20230626	103600	80808800	8870	8870	8870	8870	15
568	20230626	103500	80675750	8860	8860	8860	8860	1
569	20230626	103400	80666890	8870	8870	8870	8870	13
570	20230626	103300	80551580	8870	8870	8870	8870	8
571	20230626	103200	80480620	8870	8860	8870	8860	13
572	20230626	103100	80365370	8860	8870	8870	8850	18
573	20230626	103000	80205940	8870	8870	8870	8870	7
574	20230626	102900	80143850	8880	8870	8880	8870	14
575	20230626	102800	80019610	8880	8880	8880	8880	10
576	20230626	102700	79930810	8870	8880	8880	8870	58
577	20230626	102600	79415840	8870	8890	8890	8870	9
578	20230626	102500	79335990	8890	8890	8890	8890	12
579	20230626	102400	79229310	8890	8890	8890	8890	10
580	20230626	102300	79140410	8880	8890	8890	8880	23
581	20230626	102200	78936010	8890	8890	8890	8890	8
582	20230626	102100	78864890	8890	8890	8890	8840	223
583	20230626	102000	76892380	8890	8880	8890	8880	6
584	20230626	101900	76839050	8890	8890	8890	8890	6
585	20230626	101800	76785710	8890	8890	8890	8890	15
586	20230626	101700	76652360	8860	8880	8880	8860	25
587	20230626	101600	76430760	8890	8890	8890	8890	14
588	20230626	101500	76306300	8890	8860	8890	8850	61
589	20230626	101400	75765710	8880	8890	8890	8880	13
590	20230626	101300	75650200	8890	8890	8890	8890	6
591	20230626	101200	75596860	8880	8860	8880	8860	13
592	20230626	101100	75481520	8850	8890	8890	8850	96
593	20230626	101000	74631280	8890	8900	8900	8890	15
594	20230626	100900	74497850	8900	8900	8900	8900	5
595	20230626	100800	74453350	8890	8900	8900	8860	104
596	20230626	100700	73531430	8870	8900	8900	8870	70
597	20230626	100600	72910350	8890	8900	8900	8890	22
598	20230626	100500	72714620	8890	8900	8900	8890	6
599	20230626	100400	72661230	8890	8890	8890	8890	1
600	20230626	100300	72652340	8890	8890	8890	8890	12
601	20230626	100200	72545660	8900	8900	8900	8900	7
602	20230626	100100	72483360	8900	8900	8900	8900	19
603	20230626	100000	72314260	8890	8880	8890	8880	8
604	20230626	095900	72243160	8890	8900	8900	8890	17
605	20230626	095800	72091930	8890	8890	8890	8890	6
606	20230626	095700	72038590	8890	8900	8900	8890	13
607	20230626	095600	71922970	8880	8900	8900	8880	108
608	20230626	095500	70963770	8900	8890	8900	8890	17
609	20230626	095400	70812560	8870	8860	8870	8860	3
610	20230626	095300	70785960	8860	8850	8860	8850	467
611	20230626	095200	66649390	8850	8850	8850	8850	8
612	20230626	095100	66578590	8840	8840	8840	8840	1
613	20230626	095000	66569750	8850	8850	8850	8840	21
614	20230626	094900	66383980	8840	8840	8840	8840	1
615	20230626	094800	66375140	8850	8850	8850	8840	12
616	20230626	094700	66268950	8850	8840	8850	8830	107
617	20230626	094600	65323990	8840	8840	8840	8840	12
618	20230626	094500	65217910	8830	8830	8830	8820	215
619	20230626	094400	63319780	8840	8860	8860	8840	139
620	20230626	094300	62089800	8850	8860	8860	8850	8
621	20230626	094200	62018940	8860	8860	8860	8850	16
622	20230626	094100	61877200	8860	8830	8860	8830	265
623	20230626	094000	59536980	8830	8830	8830	8820	15
624	20230626	093900	59404540	8820	8830	8830	8820	7
625	20230626	093800	59342740	8830	8830	8830	8830	76
626	20230626	093700	58671660	8830	8830	8830	8830	27
627	20230626	093600	58433250	8820	8830	8830	8820	10
628	20230626	093500	58345000	8830	8830	8830	8830	114
629	20230626	093400	57338380	8830	8820	8830	8820	13
630	20230626	093300	57223600	8830	8830	8830	8820	59
631	20230626	093200	56702640	8830	8830	8830	8830	57
632	20230626	093100	56199330	8830	8820	8830	8820	14
633	20230626	093000	56075770	8830	8780	8830	8780	8
634	20230626	092900	56005180	8830	8830	8830	8830	13
635	20230626	092800	55890390	8780	8830	8830	8780	137
636	20230626	092700	54686980	8830	8830	8830	8830	15
637	20230626	092600	54554530	8780	8830	8830	8780	12
638	20230626	092500	54448620	8830	8830	8830	8770	15
639	20230626	092400	54316230	8770	8830	8830	8770	54
640	20230626	092300	53841600	8790	8820	8830	8790	101
641	20230626	092200	52950520	8820	8820	8820	8820	23
642	20230626	092100	52747660	8820	8820	8820	8820	10
643	20230626	092000	52659460	8810	8800	8810	8770	26
644	20230626	091900	52430620	8800	8800	8800	8800	17
645	20230626	091800	52281020	8800	8750	8800	8740	42
646	20230626	091700	51913090	8730	8780	8780	8730	369
647	20230626	091600	48685120	8830	8780	8830	8780	6
648	20230626	091500	48632290	8780	8750	8780	8750	41
649	20230626	091400	48272340	8780	8780	8780	8740	123
650	20230626	091300	47195880	8720	8730	8730	8720	25
651	20230626	091200	46977680	8720	8780	8780	8720	652
652	20230626	091100	41286580	8740	8760	8760	8740	807
653	20230626	091000	34226170	8780	8780	8780	8760	159
654	20230626	090900	32833160	8780	8780	8780	8750	413
655	20230626	090800	29212850	8790	8830	8830	8790	1438
656	20230626	090700	16535310	8830	8890	8890	8830	53
657	20230626	090600	16067020	8840	8840	8840	8840	1
658	20230626	090500	16058180	8900	8900	8900	8900	0
659	20230626	090400	16058180	8900	8900	8900	8900	50
660	20230626	090300	15613180	8840	8900	8900	8840	51
661	20230626	090200	15161880	8830	8830	8830	8830	0
662	20230626	090100	15161880	8830	8900	8900	8830	1446
663	20230626	090000	2369070	8900	8910	8910	8900	266