KissMeData/150900/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200500	260464550	8670	8670	8670	8670	261
3	20230626	200400	260464550	8670	8670	8670	8670	0
4	20230626	200300	260464550	8670	8670	8670	8670	0
5	20230626	200200	260464550	8670	8670	8670	8670	0
6	20230626	200100	260464550	8670	8670	8670	8670	0
7	20230626	200000	260464550	8670	8670	8670	8670	0
8	20230626	195900	260464550	8670	8670	8670	8670	0
9	20230626	195800	260464550	8670	8670	8670	8670	0
10	20230626	195700	260464550	8670	8670	8670	8670	0
11	20230626	195600	260464550	8670	8670	8670	8670	0
12	20230626	195500	260464550	8670	8670	8670	8670	0
13	20230626	195400	260464550	8670	8670	8670	8670	0
14	20230626	195300	260464550	8670	8670	8670	8670	0
15	20230626	195200	260464550	8670	8670	8670	8670	0
16	20230626	195100	260464550	8670	8670	8670	8670	0
17	20230626	195000	260464550	8670	8670	8670	8670	0
18	20230626	194900	260464550	8670	8670	8670	8670	0
19	20230626	194800	260464550	8670	8670	8670	8670	0
20	20230626	194700	260464550	8670	8670	8670	8670	0
21	20230626	194600	260464550	8670	8670	8670	8670	0
22	20230626	194500	260464550	8670	8670	8670	8670	0
23	20230626	194400	260464550	8670	8670	8670	8670	0
24	20230626	194300	260464550	8670	8670	8670	8670	0
25	20230626	194200	260464550	8670	8670	8670	8670	0
26	20230626	194100	260464550	8670	8670	8670	8670	0
27	20230626	194000	260464550	8670	8670	8670	8670	0
28	20230626	193900	260464550	8670	8670	8670	8670	0
29	20230626	193800	260464550	8670	8670	8670	8670	0
30	20230626	193700	260464550	8670	8670	8670	8670	0
31	20230626	193600	260464550	8670	8670	8670	8670	0
32	20230626	193500	260464550	8670	8670	8670	8670	261
33	20230626	193400	260464550	8670	8670	8670	8670	0
34	20230626	193300	260464550	8670	8670	8670	8670	0
35	20230626	193200	260464550	8670	8670	8670	8670	0
36	20230626	193100	260464550	8670	8670	8670	8670	0
37	20230626	193000	260464550	8670	8670	8670	8670	0
38	20230626	192900	260464550	8670	8670	8670	8670	0
39	20230626	192800	260464550	8670	8670	8670	8670	0
40	20230626	192700	260464550	8670	8670	8670	8670	0
41	20230626	192600	260464550	8670	8670	8670	8670	0
42	20230626	192500	260464550	8670	8670	8670	8670	0
43	20230626	192400	260464550	8670	8670	8670	8670	0
44	20230626	192300	260464550	8670	8670	8670	8670	0
45	20230626	192200	260464550	8670	8670	8670	8670	0
46	20230626	192100	260464550	8670	8670	8670	8670	0
47	20230626	192000	260464550	8670	8670	8670	8670	0
48	20230626	191900	260464550	8670	8670	8670	8670	0
49	20230626	191800	260464550	8670	8670	8670	8670	0
50	20230626	191700	260464550	8670	8670	8670	8670	0
51	20230626	191600	260464550	8670	8670	8670	8670	0
52	20230626	191500	260464550	8670	8670	8670	8670	0
53	20230626	191400	260464550	8670	8670	8670	8670	0
54	20230626	191300	260464550	8670	8670	8670	8670	0
55	20230626	191200	260464550	8670	8670	8670	8670	0
56	20230626	191100	260464550	8670	8670	8670	8670	0
57	20230626	191000	260464550	8670	8670	8670	8670	0
58	20230626	190900	260464550	8670	8670	8670	8670	0
59	20230626	190800	260464550	8670	8670	8670	8670	0
60	20230626	190700	260464550	8670	8670	8670	8670	0
61	20230626	190600	260464550	8670	8670	8670	8670	0
62	20230626	190500	260464550	8670	8670	8670	8670	261
63	20230626	190400	260464550	8670	8670	8670	8670	0
64	20230626	190300	260464550	8670	8670	8670	8670	0
65	20230626	190200	260464550	8670	8670	8670	8670	0
66	20230626	190100	260464550	8670	8670	8670	8670	0
67	20230626	190000	260464550	8670	8670	8670	8670	0
68	20230626	185900	260464550	8670	8670	8670	8670	0
69	20230626	185800	260464550	8670	8670	8670	8670	0
70	20230626	185700	260464550	8670	8670	8670	8670	0
71	20230626	185600	260464550	8670	8670	8670	8670	0
72	20230626	185500	260464550	8670	8670	8670	8670	0
73	20230626	185400	260464550	8670	8670	8670	8670	0
74	20230626	185300	260464550	8670	8670	8670	8670	0
75	20230626	185200	260464550	8670	8670	8670	8670	0
76	20230626	185100	260464550	8670	8670	8670	8670	0
77	20230626	185000	260464550	8670	8670	8670	8670	0
78	20230626	184900	260464550	8670	8670	8670	8670	0
79	20230626	184800	260464550	8670	8670	8670	8670	0
80	20230626	184700	260464550	8670	8670	8670	8670	0
81	20230626	184600	260464550	8670	8670	8670	8670	0
82	20230626	184500	260464550	8670	8670	8670	8670	0
83	20230626	184400	260464550	8670	8670	8670	8670	0
84	20230626	184300	260464550	8670	8670	8670	8670	0
85	20230626	184200	260464550	8670	8670	8670	8670	0
86	20230626	184100	260464550	8670	8670	8670	8670	0
87	20230626	184000	260464550	8670	8670	8670	8670	0
88	20230626	183900	260464550	8670	8670	8670	8670	0
89	20230626	183800	260464550	8670	8670	8670	8670	0
90	20230626	183700	260464550	8670	8670	8670	8670	0
91	20230626	183600	260464550	8670	8670	8670	8670	0
92	20230626	183500	260464550	8670	8670	8670	8670	261
93	20230626	183400	260464550	8670	8670	8670	8670	0
94	20230626	183300	260464550	8670	8670	8670	8670	0
95	20230626	183200	260464550	8670	8670	8670	8670	0
96	20230626	183100	260464550	8670	8670	8670	8670	0
97	20230626	183000	260464550	8670	8670	8670	8670	0
98	20230626	182900	260464550	8670	8670	8670	8670	0
99	20230626	182800	260464550	8670	8670	8670	8670	0
100	20230626	182700	260464550	8670	8670	8670	8670	0
101	20230626	182600	260464550	8670	8670	8670	8670	0
102	20230626	182500	260464550	8670	8670	8670	8670	0
103	20230626	182400	260464550	8670	8670	8670	8670	0
104	20230626	182300	260464550	8670	8670	8670	8670	0
105	20230626	182200	260464550	8670	8670	8670	8670	0
106	20230626	182100	260464550	8670	8670	8670	8670	0
107	20230626	182000	260464550	8670	8670	8670	8670	0
108	20230626	181900	260464550	8670	8670	8670	8670	0
109	20230626	181800	260464550	8670	8670	8670	8670	0
110	20230626	181700	260464550	8670	8670	8670	8670	0
111	20230626	181600	260464550	8670	8670	8670	8670	0
112	20230626	181500	260464550	8670	8670	8670	8670	0
113	20230626	181400	260464550	8670	8670	8670	8670	0
114	20230626	181300	260464550	8670	8670	8670	8670	0
115	20230626	181200	260464550	8670	8670	8670	8670	0
116	20230626	181100	260464550	8670	8670	8670	8670	0
117	20230626	181000	260464550	8670	8670	8670	8670	0
118	20230626	180900	260464550	8670	8670	8670	8670	0
119	20230626	180800	260464550	8670	8670	8670	8670	0
120	20230626	180700	260464550	8670	8670	8670	8670	0
121	20230626	180600	260464550	8670	8670	8670	8670	0
122	20230626	180500	260464550	8670	8670	8670	8670	261
123	20230626	180400	260464550	8670	8670	8670	8670	0
124	20230626	180300	260464550	8670	8670	8670	8670	0
125	20230626	180200	260464550	8670	8670	8670	8670	0
126	20230626	180100	260464550	8670	8670	8670	8670	0
127	20230626	180000	260464550	8670	8670	8670	8670	0
128	20230626	175900	260464550	8670	8670	8670	8670	0
129	20230626	175800	260464550	8670	8670	8670	8670	0
130	20230626	175700	260464550	8670	8670	8670	8670	0
131	20230626	175600	260464550	8670	8670	8670	8670	0
132	20230626	175500	260464550	8670	8670	8670	8670	0
133	20230626	175400	260464550	8670	8670	8670	8670	0
134	20230626	175300	260464550	8670	8670	8670	8670	0
135	20230626	175200	260464550	8670	8670	8670	8670	0
136	20230626	175100	260464550	8670	8670	8670	8670	0
137	20230626	175000	260464550	8670	8670	8670	8670	0
138	20230626	174900	260464550	8670	8670	8670	8670	0
139	20230626	174800	260464550	8670	8670	8670	8670	0
140	20230626	174700	260464550	8670	8670	8670	8670	0
141	20230626	174600	260464550	8670	8670	8670	8670	0
142	20230626	174500	260464550	8670	8670	8670	8670	0
143	20230626	174400	260464550	8670	8670	8670	8670	0
144	20230626	174300	260464550	8670	8670	8670	8670	0
145	20230626	174200	260464550	8670	8670	8670	8670	0
146	20230626	174100	260464550	8670	8670	8670	8670	0
147	20230626	174000	260464550	8670	8670	8670	8670	0
148	20230626	173900	260464550	8670	8670	8670	8670	0
149	20230626	173800	260464550	8670	8670	8670	8670	0
150	20230626	173700	260464550	8670	8670	8670	8670	0
151	20230626	173600	260464550	8670	8670	8670	8670	0
152	20230626	173500	260464550	8670	8670	8670	8670	261
153	20230626	173400	260464550	8670	8670	8670	8670	0
154	20230626	173300	260464550	8670	8670	8670	8670	0
155	20230626	173200	260464550	8670	8670	8670	8670	0
156	20230626	173100	260464550	8670	8670	8670	8670	0
157	20230626	173000	260464550	8670	8670	8670	8670	0
158	20230626	172900	260464550	8670	8670	8670	8670	0
159	20230626	172800	260464550	8670	8670	8670	8670	0
160	20230626	172700	260464550	8670	8670	8670	8670	0
161	20230626	172600	260464550	8670	8670	8670	8670	0
162	20230626	172500	260464550	8670	8670	8670	8670	0
163	20230626	172400	260464550	8670	8670	8670	8670	0
164	20230626	172300	260464550	8670	8670	8670	8670	0
165	20230626	172200	260464550	8670	8670	8670	8670	0
166	20230626	172100	260464550	8670	8670	8670	8670	0
167	20230626	172000	260464550	8670	8670	8670	8670	0
168	20230626	171900	260464550	8670	8670	8670	8670	0
169	20230626	171800	260464550	8670	8670	8670	8670	0
170	20230626	171700	260464550	8670	8670	8670	8670	0
171	20230626	171600	260464550	8670	8670	8670	8670	0
172	20230626	171500	260464550	8670	8670	8670	8670	0
173	20230626	171400	260464550	8670	8670	8670	8670	0
174	20230626	171300	260464550	8670	8670	8670	8670	0
175	20230626	171200	260464550	8670	8670	8670	8670	0
176	20230626	171100	260464550	8670	8670	8670	8670	0
177	20230626	171000	260464550	8670	8670	8670	8670	0
178	20230626	170900	260464550	8670	8670	8670	8670	0
179	20230626	170800	260464550	8670	8670	8670	8670	0
180	20230626	170700	260464550	8670	8670	8670	8670	0
181	20230626	170600	260464550	8670	8670	8670	8670	0
182	20230626	170500	260464550	8670	8670	8670	8670	261
183	20230626	170400	260464550	8670	8670	8670	8670	0
184	20230626	170300	260464550	8670	8670	8670	8670	0
185	20230626	170200	260464550	8670	8670	8670	8670	0
186	20230626	170100	260464550	8670	8670	8670	8670	0
187	20230626	170000	260464550	8670	8670	8670	8670	0
188	20230626	165900	260464550	8670	8670	8670	8670	0
189	20230626	165800	260464550	8670	8670	8670	8670	0
190	20230626	165700	260464550	8670	8670	8670	8670	0
191	20230626	165600	260464550	8670	8670	8670	8670	0
192	20230626	165500	260464550	8670	8670	8670	8670	0
193	20230626	165400	260464550	8670	8670	8670	8670	0
194	20230626	165300	260464550	8670	8670	8670	8670	0
195	20230626	165200	260464550	8670	8670	8670	8670	0
196	20230626	165100	260464550	8670	8670	8670	8670	0
197	20230626	165000	260464550	8670	8670	8670	8670	0
198	20230626	164900	260464550	8670	8670	8670	8670	0
199	20230626	164800	260464550	8670	8670	8670	8670	0
200	20230626	164700	260464550	8670	8670	8670	8670	0
201	20230626	164600	260464550	8670	8670	8670	8670	0
202	20230626	164500	260464550	8670	8670	8670	8670	0
203	20230626	164400	260464550	8670	8670	8670	8670	0
204	20230626	164300	260464550	8670	8670	8670	8670	0
205	20230626	164200	260464550	8670	8670	8670	8670	0
206	20230626	164100	260464550	8670	8670	8670	8670	0
207	20230626	164000	260464550	8670	8670	8670	8670	0
208	20230626	163900	260464550	8670	8670	8670	8670	0
209	20230626	163800	260464550	8670	8670	8670	8670	0
210	20230626	163700	260464550	8670	8670	8670	8670	0
211	20230626	163600	260464550	8670	8670	8670	8670	0
212	20230626	163500	260464550	8670	8670	8670	8670	261
213	20230626	163400	260464550	8670	8670	8670	8670	0
214	20230626	163300	260464550	8670	8670	8670	8670	0
215	20230626	163200	260464550	8670	8670	8670	8670	0
216	20230626	163100	260464550	8670	8670	8670	8670	0
217	20230626	163000	260464550	8670	8670	8670	8670	0
218	20230626	162900	260464550	8670	8670	8670	8670	0
219	20230626	162800	260464550	8670	8670	8670	8670	0
220	20230626	162700	260464550	8670	8670	8670	8670	0
221	20230626	162600	260464550	8670	8670	8670	8670	0
222	20230626	162500	260464550	8670	8670	8670	8670	0
223	20230626	162400	260464550	8670	8670	8670	8670	0
224	20230626	162300	260464550	8670	8670	8670	8670	0
225	20230626	162200	260464550	8670	8670	8670	8670	0
226	20230626	162100	260464550	8670	8670	8670	8670	0
227	20230626	162000	260464550	8670	8670	8670	8670	0
228	20230626	161900	260464550	8670	8670	8670	8670	0
229	20230626	161800	260464550	8670	8670	8670	8670	0
230	20230626	161700	260464550	8670	8670	8670	8670	0
231	20230626	161600	260464550	8670	8670	8670	8670	0
232	20230626	161500	260464550	8670	8670	8670	8670	0
233	20230626	161400	260464550	8670	8670	8670	8670	0
234	20230626	161300	260464550	8670	8670	8670	8670	0
235	20230626	161200	260464550	8670	8670	8670	8670	0
236	20230626	161100	260464550	8670	8670	8670	8670	0
237	20230626	161000	260464550	8670	8670	8670	8670	0
238	20230626	160900	260464550	8670	8670	8670	8670	0
239	20230626	160800	260464550	8670	8670	8670	8670	0
240	20230626	160700	260464550	8670	8670	8670	8670	0
241	20230626	160600	260464550	8670	8670	8670	8670	0
242	20230626	160500	260464550	8670	8670	8670	8670	261
243	20230626	160400	260464550	8670	8670	8670	8670	0
244	20230626	160300	260464550	8670	8670	8670	8670	0
245	20230626	160200	260464550	8670	8670	8670	8670	0
246	20230626	160100	260464550	8670	8670	8670	8670	0
247	20230626	160000	260464550	8670	8670	8670	8670	0
248	20230626	155900	260464550	8670	8670	8670	8670	0
249	20230626	155800	260464550	8670	8670	8670	8670	0
250	20230626	155700	260464550	8670	8670	8670	8670	0
251	20230626	155600	260464550	8670	8670	8670	8670	0
252	20230626	155500	260464550	8670	8670	8670	8670	0
253	20230626	155400	260464550	8670	8670	8670	8670	0
254	20230626	155300	260464550	8670	8670	8670	8670	0
255	20230626	155200	260464550	8670	8670	8670	8670	0
256	20230626	155100	260464550	8670	8670	8670	8670	0
257	20230626	155000	260464550	8670	8670	8670	8670	0
258	20230626	154900	260464550	8670	8670	8670	8670	0
259	20230626	154800	260464550	8670	8670	8670	8670	0
260	20230626	154700	260464550	8670	8670	8670	8670	0
261	20230626	154600	260464550	8670	8670	8670	8670	0
262	20230626	154500	260464550	8670	8670	8670	8670	0
263	20230626	154400	260464550	8670	8670	8670	8670	0
264	20230626	154300	260464550	8670	8670	8670	8670	0
265	20230626	154200	260464550	8670	8670	8670	8670	0
266	20230626	154100	260464550	8670	8670	8670	8670	0
267	20230626	154000	260464550	8670	8670	8670	8670	0
268	20230626	153900	260464550	8670	8670	8670	8670	0
269	20230626	153800	260464550	8670	8670	8670	8670	0
270	20230626	153700	260464550	8670	8670	8670	8670	0
271	20230626	153600	260464550	8670	8670	8670	8670	0
272	20230626	153500	260464550	8670	8670	8670	8670	261
273	20230626	153400	260464550	8670	8670	8670	8670	0
274	20230626	153300	260464550	8670	8670	8670	8670	0
275	20230626	153200	260464550	8670	8670	8670	8670	0
276	20230626	153100	260464550	8670	8670	8670	8670	0
277	20230626	153000	260464550	8670	8670	8670	8670	261
278	20230626	152900	258201680	8680	8680	8680	8680	0
279	20230626	152800	258201680	8680	8680	8680	8680	0
280	20230626	152700	258201680	8680	8680	8680	8680	0
281	20230626	152600	258201680	8680	8680	8680	8680	0
282	20230626	152500	258201680	8680	8680	8680	8680	0
283	20230626	152400	258201680	8680	8680	8680	8680	0
284	20230626	152300	258201680	8680	8680	8680	8680	0
285	20230626	152200	258201680	8680	8680	8680	8680	0
286	20230626	152100	258201680	8680	8680	8680	8680	0
287	20230626	152000	258201680	8680	8680	8680	8680	0
288	20230626	151900	258201680	8680	8660	8680	8660	4093
289	20230626	151800	222696880	8660	8660	8660	8660	0
290	20230626	151700	222696880	8660	8660	8660	8660	0
291	20230626	151600	222696880	8660	8660	8660	8650	14
292	20230626	151500	222575760	8640	8660	8660	8640	19
293	20230626	151400	222411380	8640	8630	8640	8630	187
294	20230626	151300	220795710	8640	8640	8640	8640	0
295	20230626	151200	220795710	8640	8640	8640	8640	500
296	20230626	151100	216475710	8640	8640	8640	8640	0
297	20230626	151000	216475710	8640	8640	8640	8640	98
298	20230626	150900	215628990	8640	8630	8640	8630	116
299	20230626	150800	214627840	8640	8660	8660	8630	1003
300	20230626	150700	205971620	8670	8670	8670	8670	1
301	20230626	150600	205962950	8660	8660	8660	8660	0
302	20230626	150500	205962950	8660	8660	8660	8660	1
303	20230626	150400	205954290	8670	8670	8670	8670	0
304	20230626	150300	205954290	8670	8670	8670	8670	50
305	20230626	150200	205520790	8670	8670	8670	8670	1173
306	20230626	150100	195350880	8670	8670	8670	8670	0
307	20230626	150000	195350880	8670	8630	8670	8630	2
308	20230626	145900	195333580	8670	8670	8670	8670	0
309	20230626	145800	195333580	8670	8670	8670	8670	0
310	20230626	145700	195333580	8670	8670	8670	8670	0
311	20230626	145600	195333580	8670	8670	8670	8670	230
312	20230626	145500	193339480	8670	8670	8670	8670	0
313	20230626	145400	193339480	8670	8670	8670	8670	0
314	20230626	145300	193339480	8670	8630	8670	8630	6
315	20230626	145200	193287660	8670	8670	8670	8670	13
316	20230626	145100	193174950	8670	8670	8670	8670	0
317	20230626	145000	193174950	8670	8670	8670	8670	0
318	20230626	144900	193174950	8670	8670	8670	8670	57
319	20230626	144800	192680760	8670	8670	8670	8670	0
320	20230626	144700	192680760	8670	8670	8670	8670	0
321	20230626	144600	192680760	8670	8670	8670	8670	0
322	20230626	144500	192680760	8670	8670	8670	8670	1
323	20230626	144400	192672090	8660	8660	8660	8660	13
324	20230626	144300	192559510	8670	8670	8670	8670	0
325	20230626	144200	192559510	8670	8650	8670	8630	122
326	20230626	144100	191505070	8670	8670	8670	8670	0
327	20230626	144000	191505070	8670	8670	8670	8670	0
328	20230626	143900	191505070	8670	8670	8670	8670	0
329	20230626	143800	191505070	8670	8670	8670	8670	0
330	20230626	143700	191505070	8670	8660	8670	8660	7
331	20230626	143600	191444440	8660	8660	8660	8660	0
332	20230626	143500	191444440	8660	8660	8660	8660	0
333	20230626	143400	191444440	8660	8660	8660	8660	5
334	20230626	143300	191401140	8660	8660	8660	8660	0
335	20230626	143200	191401140	8660	8660	8660	8660	0
336	20230626	143100	191401140	8660	8660	8660	8660	0
337	20230626	143000	191401140	8660	8660	8660	8660	4
338	20230626	142900	191366500	8660	8660	8660	8660	246
339	20230626	142800	189236140	8670	8670	8670	8670	0
340	20230626	142700	189236140	8670	8660	8670	8660	4
341	20230626	142600	189201480	8670	8670	8670	8670	1
342	20230626	142500	189192810	8670	8670	8670	8670	0
343	20230626	142400	189192810	8670	8670	8670	8670	0
344	20230626	142300	189192810	8670	8670	8670	8670	0
345	20230626	142200	189192810	8670	8670	8670	8670	0
346	20230626	142100	189192810	8670	8670	8670	8670	1
347	20230626	142000	189184140	8660	8660	8660	8660	91
348	20230626	141900	188396080	8660	8660	8660	8660	0
349	20230626	141800	188396080	8660	8660	8660	8660	0
350	20230626	141700	188396080	8660	8660	8660	8660	0
351	20230626	141600	188396080	8660	8660	8660	8660	25
352	20230626	141500	188179580	8670	8670	8670	8670	0
353	20230626	141400	188179580	8670	8670	8670	8670	0
354	20230626	141300	188179580	8670	8670	8670	8670	0
355	20230626	141200	188179580	8670	8670	8670	8670	0
356	20230626	141100	188179580	8670	8670	8670	8670	0
357	20230626	141000	188179580	8670	8670	8670	8670	0
358	20230626	140900	188179580	8670	8670	8670	8670	0
359	20230626	140800	188179580	8670	8670	8670	8670	0
360	20230626	140700	188179580	8670	8670	8670	8670	115
361	20230626	140600	187182530	8670	8670	8670	8670	0
362	20230626	140500	187182530	8670	8670	8670	8670	0
363	20230626	140400	187182530	8670	8670	8670	8670	0
364	20230626	140300	187182530	8670	8670	8670	8670	0
365	20230626	140200	187182530	8670	8670	8670	8670	57
366	20230626	140100	186688340	8670	8670	8670	8670	0
367	20230626	140000	186688340	8670	8670	8670	8670	118
368	20230626	135900	185665280	8670	8670	8670	8670	0
369	20230626	135800	185665280	8670	8670	8670	8670	0
370	20230626	135700	185665280	8670	8670	8670	8670	1
371	20230626	135600	185656610	8660	8660	8660	8660	10
372	20230626	135500	185570010	8670	8670	8670	8670	0
373	20230626	135400	185570010	8670	8670	8670	8670	0
374	20230626	135300	185570010	8670	8670	8670	8670	0
375	20230626	135200	185570010	8670	8670	8670	8670	142
376	20230626	135100	184338870	8670	8670	8670	8670	0
377	20230626	135000	184338870	8670	8670	8670	8670	0
378	20230626	134900	184338870	8670	8670	8670	8670	0
379	20230626	134800	184338870	8670	8670	8670	8670	0
380	20230626	134700	184338870	8670	8670	8670	8670	0
381	20230626	134600	184338870	8670	8670	8670	8670	0
382	20230626	134500	184338870	8670	8670	8670	8670	0
383	20230626	134400	184338870	8670	8670	8670	8670	0
384	20230626	134300	184338870	8670	8670	8670	8670	0
385	20230626	134200	184338870	8670	8670	8670	8670	10
386	20230626	134100	184252170	8660	8660	8660	8660	0
387	20230626	134000	184252170	8660	8660	8660	8660	20
388	20230626	133900	184078970	8660	8660	8660	8660	0
389	20230626	133800	184078970	8660	8660	8660	8660	1
390	20230626	133700	184070310	8670	8670	8670	8670	0
391	20230626	133600	184070310	8670	8670	8670	8670	0
392	20230626	133500	184070310	8670	8670	8670	8670	0
393	20230626	133400	184070310	8670	8670	8670	8670	7
394	20230626	133300	184009620	8670	8670	8670	8670	0
395	20230626	133200	184009620	8670	8670	8670	8670	0
396	20230626	133100	184009620	8670	8670	8670	8670	0
397	20230626	133000	184009620	8670	8670	8670	8670	0
398	20230626	132900	184009620	8670	8670	8670	8670	0
399	20230626	132800	184009620	8670	8670	8670	8670	0
400	20230626	132700	184009620	8670	8670	8670	8670	0
401	20230626	132600	184009620	8670	8670	8670	8670	0
402	20230626	132500	184009620	8670	8670	8670	8670	0
403	20230626	132400	184009620	8670	8670	8670	8670	0
404	20230626	132300	184009620	8670	8670	8670	8670	50
405	20230626	132200	183576120	8670	8670	8670	8670	0
406	20230626	132100	183576120	8670	8670	8670	8670	0
407	20230626	132000	183576120	8670	8670	8670	8670	0
408	20230626	131900	183576120	8670	8670	8670	8670	0
409	20230626	131800	183576120	8670	8670	8670	8670	0
410	20230626	131700	183576120	8670	8670	8670	8670	0
411	20230626	131600	183576120	8670	8670	8670	8670	0
412	20230626	131500	183576120	8670	8670	8670	8670	0
413	20230626	131400	183576120	8670	8670	8670	8670	0
414	20230626	131300	183576120	8670	8670	8670	8670	0
415	20230626	131200	183576120	8670	8670	8670	8670	0
416	20230626	131100	183576120	8670	8670	8670	8670	0
417	20230626	131000	183576120	8670	8670	8670	8670	5
418	20230626	130900	183532770	8670	8670	8670	8670	0
419	20230626	130800	183532770	8670	8670	8670	8670	0
420	20230626	130700	183532770	8670	8670	8670	8670	0
421	20230626	130600	183532770	8670	8670	8670	8670	0
422	20230626	130500	183532770	8670	8670	8670	8670	0
423	20230626	130400	183532770	8670	8670	8670	8670	0
424	20230626	130300	183532770	8670	8670	8670	8670	0
425	20230626	130200	183532770	8670	8670	8670	8670	0
426	20230626	130100	183532770	8670	8670	8670	8670	0
427	20230626	130000	183532770	8670	8670	8670	8670	0
428	20230626	125900	183532770	8670	8670	8670	8670	0
429	20230626	125800	183532770	8670	8670	8670	8670	0
430	20230626	125700	183532770	8670	8670	8670	8670	0
431	20230626	125600	183532770	8670	8670	8670	8670	0
432	20230626	125500	183532770	8670	8670	8670	8670	0
433	20230626	125400	183532770	8670	8670	8670	8670	0
434	20230626	125300	183532770	8670	8670	8670	8670	0
435	20230626	125200	183532770	8670	8670	8670	8670	0
436	20230626	125100	183532770	8670	8670	8670	8670	0
437	20230626	125000	183532770	8670	8670	8670	8670	0
438	20230626	124900	183532770	8670	8670	8670	8670	0
439	20230626	124800	183532770	8670	8670	8670	8670	0
440	20230626	124700	183532770	8670	8670	8670	8670	1
441	20230626	124600	183524100	8670	8670	8670	8670	0
442	20230626	124500	183524100	8670	8670	8670	8670	0
443	20230626	124400	183524100	8670	8670	8670	8670	0
444	20230626	124300	183524100	8670	8670	8670	8670	0
445	20230626	124200	183524100	8670	8670	8670	8670	0
446	20230626	124100	183524100	8670	8670	8670	8670	0
447	20230626	124000	183524100	8670	8670	8670	8670	0
448	20230626	123900	183524100	8670	8670	8670	8670	3
449	20230626	123800	183498090	8670	8670	8670	8670	0
450	20230626	123700	183498090	8670	8670	8670	8670	0
451	20230626	123600	183498090	8670	8670	8670	8670	0
452	20230626	123500	183498090	8670	8670	8670	8670	0
453	20230626	123400	183498090	8670	8670	8670	8670	0
454	20230626	123300	183498090	8670	8670	8670	8670	0
455	20230626	123200	183498090	8670	8670	8670	8670	0
456	20230626	123100	183498090	8670	8670	8670	8670	0
457	20230626	123000	183498090	8670	8670	8670	8670	0
458	20230626	122900	183498090	8670	8670	8670	8670	0
459	20230626	122800	183498090	8670	8670	8670	8670	0
460	20230626	122700	183498090	8670	8670	8670	8670	0
461	20230626	122600	183498090	8670	8670	8670	8670	0
462	20230626	122500	183498090	8670	8670	8670	8670	0
463	20230626	122400	183498090	8670	8670	8670	8670	0
464	20230626	122300	183498090	8670	8670	8670	8670	0
465	20230626	122200	183498090	8670	8670	8670	8670	0
466	20230626	122100	183498090	8670	8670	8670	8670	0
467	20230626	122000	183498090	8670	8670	8670	8670	0
468	20230626	121900	183498090	8670	8670	8670	8670	0
469	20230626	121800	183498090	8670	8670	8670	8670	0
470	20230626	121700	183498090	8670	8670	8670	8670	0
471	20230626	121600	183498090	8670	8650	8670	8650	7
472	20230626	121500	183437500	8620	8620	8620	8620	0
473	20230626	121400	183437500	8620	8620	8620	8620	0
474	20230626	121300	183437500	8620	8620	8620	8620	0
475	20230626	121200	183437500	8620	8620	8620	8620	0
476	20230626	121100	183437500	8620	8620	8620	8620	112
477	20230626	121000	182472060	8680	8680	8680	8680	0
478	20230626	120900	182472060	8680	8680	8680	8680	0
479	20230626	120800	182472060	8680	8650	8680	8620	3431
480	20230626	120700	152849860	8680	8680	8680	8680	0
481	20230626	120600	152849860	8680	8680	8680	8680	0
482	20230626	120500	152849860	8680	8680	8680	8680	0
483	20230626	120400	152849860	8680	8680	8680	8680	0
484	20230626	120300	152849860	8680	8680	8680	8680	0
485	20230626	120200	152849860	8680	8680	8680	8680	0
486	20230626	120100	152849860	8680	8650	8680	8650	2
487	20230626	120000	152832530	8680	8670	8680	8650	139
488	20230626	115900	151627790	8670	8650	8670	8650	63
489	20230626	115800	151082540	8670	8670	8670	8660	1536
490	20230626	115700	137778210	8680	8680	8680	8680	2
491	20230626	115600	137760850	8700	8700	8700	8700	0
492	20230626	115500	137760850	8700	8700	8700	8700	0
493	20230626	115400	137760850	8700	8700	8700	8700	0
494	20230626	115300	137760850	8700	8700	8700	8700	0
495	20230626	115200	137760850	8700	8700	8700	8700	0
496	20230626	115100	137760850	8700	8700	8700	8700	0
497	20230626	115000	137760850	8700	8700	8700	8700	0
498	20230626	114900	137760850	8700	8700	8700	8700	0
499	20230626	114800	137760850	8700	8700	8700	8700	0
500	20230626	114700	137760850	8700	8700	8700	8700	0
501	20230626	114600	137760850	8700	8700	8700	8700	0
502	20230626	114500	137760850	8700	8700	8700	8700	0
503	20230626	114400	137760850	8700	8700	8700	8700	0
504	20230626	114300	137760850	8700	8700	8700	8700	0
505	20230626	114200	137760850	8700	8700	8700	8700	0
506	20230626	114100	137760850	8700	8700	8700	8700	0
507	20230626	114000	137760850	8700	8700	8700	8700	0
508	20230626	113900	137760850	8700	8700	8700	8700	0
509	20230626	113800	137760850	8700	8700	8700	8700	0
510	20230626	113700	137760850	8700	8700	8700	8700	0
511	20230626	113600	137760850	8700	8700	8700	8700	0
512	20230626	113500	137760850	8700	8700	8700	8700	0
513	20230626	113400	137760850	8700	8700	8700	8700	0
514	20230626	113300	137760850	8700	8700	8700	8700	0
515	20230626	113200	137760850	8700	8700	8700	8700	0
516	20230626	113100	137760850	8700	8700	8700	8700	0
517	20230626	113000	137760850	8700	8700	8700	8700	0
518	20230626	112900	137760850	8700	8700	8700	8700	0
519	20230626	112800	137760850	8700	8700	8700	8700	0
520	20230626	112700	137760850	8700	8670	8700	8670	58
521	20230626	112600	137257960	8670	8670	8670	8670	3
522	20230626	112500	137231950	8670	8670	8670	8670	40
523	20230626	112400	136885150	8660	8680	8680	8660	43
524	20230626	112300	136512400	8710	8710	8710	8690	612
525	20230626	112200	131191880	8720	8720	8720	8720	0
526	20230626	112100	131191880	8720	8720	8720	8720	0
527	20230626	112000	131191880	8720	8720	8720	8720	0
528	20230626	111900	131191880	8720	8720	8720	8720	151
529	20230626	111800	129875160	8720	8730	8730	8720	7
530	20230626	111700	129814100	8730	8730	8730	8730	146
531	20230626	111600	128539520	8730	8710	8730	8710	269
532	20230626	111500	126195690	8730	8730	8730	8730	0
533	20230626	111400	126195690	8730	8730	8730	8730	1
534	20230626	111300	126186960	8730	8730	8730	8730	0
535	20230626	111200	126186960	8730	8720	8730	8720	661
536	20230626	111100	120421810	8720	8700	8720	8700	262
537	20230626	111000	118138170	8690	8690	8690	8690	100
538	20230626	110900	117269170	8700	8690	8700	8690	442
539	20230626	110800	113428180	8690	8690	8690	8690	32
540	20230626	110700	113150100	8710	8710	8710	8710	0
541	20230626	110600	113150100	8710	8710	8710	8710	0
542	20230626	110500	113150100	8710	8710	8710	8710	0
543	20230626	110400	113150100	8710	8710	8710	8710	0
544	20230626	110300	113150100	8710	8710	8710	8710	0
545	20230626	110200	113150100	8710	8710	8710	8710	0
546	20230626	110100	113150100	8710	8710	8710	8710	50
547	20230626	110000	112714600	8710	8720	8720	8700	44
548	20230626	105900	112331760	8700	8720	8720	8700	342
549	20230626	105800	109356180	8710	8720	8720	8710	163
550	20230626	105700	107936440	8720	8720	8720	8720	0
551	20230626	105600	107936440	8720	8720	8720	8720	0
552	20230626	105500	107936440	8720	8720	8720	8720	0
553	20230626	105400	107936440	8720	8720	8720	8720	0
554	20230626	105300	107936440	8720	8720	8720	8720	74
555	20230626	105200	107291160	8730	8730	8730	8730	58
556	20230626	105100	106784820	8730	8730	8730	8730	0
557	20230626	105000	106784820	8730	8730	8730	8730	1
558	20230626	104900	106776090	8720	8720	8720	8720	25
559	20230626	104800	106558090	8730	8730	8730	8730	0
560	20230626	104700	106558090	8730	8730	8730	8730	0
561	20230626	104600	106558090	8730	8730	8730	8730	0
562	20230626	104500	106558090	8730	8720	8730	8720	11
563	20230626	104400	106462160	8730	8730	8730	8730	0
564	20230626	104300	106462160	8730	8730	8730	8730	6
565	20230626	104200	106409780	8730	8730	8730	8730	0
566	20230626	104100	106409780	8730	8730	8730	8730	0
567	20230626	104000	106409780	8730	8730	8730	8730	0
568	20230626	103900	106409780	8730	8730	8730	8730	0
569	20230626	103800	106409780	8730	8730	8730	8730	1
570	20230626	103700	106401050	8730	8730	8730	8730	0
571	20230626	103600	106401050	8730	8720	8730	8720	17
572	20230626	103500	106252800	8730	8730	8730	8730	0
573	20230626	103400	106252800	8730	8730	8730	8730	3
574	20230626	103300	106226610	8730	8730	8730	8730	0
575	20230626	103200	106226610	8730	8730	8730	8730	0
576	20230626	103100	106226610	8730	8730	8730	8710	535
577	20230626	103000	101559380	8730	8730	8730	8730	0
578	20230626	102900	101559380	8730	8730	8730	8730	131
579	20230626	102800	100415750	8700	8700	8700	8700	1
580	20230626	102700	100407050	8730	8730	8730	8730	1
581	20230626	102600	100398320	8720	8720	8720	8720	4
582	20230626	102500	100363440	8730	8670	8730	8670	995
583	20230626	102400	91715350	8650	8670	8690	8650	882
584	20230626	102300	84059000	8680	8680	8680	8680	0
585	20230626	102200	84059000	8680	8620	8680	8620	2000
586	20230626	102100	66797360	8620	8620	8620	8620	0
587	20230626	102000	66797360	8620	8620	8620	8620	252
588	20230626	101900	64625120	8630	8630	8630	8630	0
589	20230626	101800	64625120	8630	8630	8630	8630	0
590	20230626	101700	64625120	8630	8630	8630	8630	0
591	20230626	101600	64625120	8630	8630	8630	8630	46
592	20230626	101500	64228140	8640	8630	8640	8630	7
593	20230626	101400	64167720	8630	8640	8640	8630	25
594	20230626	101300	63951870	8640	8640	8640	8640	0
595	20230626	101200	63951870	8640	8640	8640	8640	200
596	20230626	101100	62223870	8640	8640	8640	8640	1
597	20230626	101000	62215230	8630	8630	8630	8630	30
598	20230626	100900	61956330	8630	8630	8630	8630	0
599	20230626	100800	61956330	8630	8630	8630	8630	7
600	20230626	100700	61895920	8640	8640	8640	8640	3
601	20230626	100600	61870000	8630	8640	8640	8630	99
602	20230626	100500	61015130	8640	8640	8640	8640	0
603	20230626	100400	61015130	8640	8640	8640	8640	15
604	20230626	100300	60885530	8640	8630	8640	8630	8
605	20230626	100200	60816480	8640	8630	8640	8620	92
606	20230626	100100	60022590	8640	8640	8640	8640	0
607	20230626	100000	60022590	8640	8640	8640	8640	0
608	20230626	095900	60022590	8640	8630	8640	8630	110
609	20230626	095800	59073270	8650	8650	8650	8650	0
610	20230626	095700	59073270	8650	8650	8650	8650	0
611	20230626	095600	59073270	8650	8650	8650	8650	0
612	20230626	095500	59073270	8650	8650	8650	8650	0
613	20230626	095400	59073270	8650	8650	8650	8650	50
614	20230626	095300	58640770	8650	8650	8650	8650	0
615	20230626	095200	58640770	8650	8650	8650	8650	0
616	20230626	095100	58640770	8650	8650	8650	8650	0
617	20230626	095000	58640770	8650	8650	8650	8650	0
618	20230626	094900	58640770	8650	8650	8650	8650	0
619	20230626	094800	58640770	8650	8640	8650	8640	3
620	20230626	094700	58614840	8650	8650	8650	8650	0
621	20230626	094600	58614840	8650	8650	8650	8650	0
622	20230626	094500	58614840	8650	8650	8650	8650	0
623	20230626	094400	58614840	8650	8630	8650	8620	70
624	20230626	094300	58011070	8650	8650	8650	8650	30
625	20230626	094200	57751570	8690	8680	8690	8680	290
626	20230626	094100	55234030	8690	8690	8690	8690	0
627	20230626	094000	55234030	8690	8690	8690	8690	0
628	20230626	093900	55234030	8690	8690	8690	8690	12
629	20230626	093800	55129750	8690	8690	8690	8690	3
630	20230626	093700	55103680	8690	8690	8690	8690	1
631	20230626	093600	55094990	8690	8690	8690	8690	0
632	20230626	093500	55094990	8690	8680	8690	8680	17
633	20230626	093400	54947420	8690	8690	8690	8690	17
634	20230626	093300	54799690	8690	8690	8690	8690	0
635	20230626	093200	54799690	8690	8630	8690	8630	2
636	20230626	093100	54782370	8690	8600	8690	8600	1593
637	20230626	093000	41027150	8600	8600	8600	8600	0
638	20230626	092900	41027150	8600	8590	8600	8590	74
639	20230626	092800	40391340	8590	8570	8590	8540	571
640	20230626	092700	35502520	8590	8590	8590	8590	0
641	20230626	092600	35502520	8590	8590	8590	8590	301
642	20230626	092500	32916930	8590	8590	8590	8590	0
643	20230626	092400	32916930	8590	8590	8590	8590	0
644	20230626	092300	32916930	8590	8590	8590	8590	0
645	20230626	092200	32916930	8590	8590	8590	8590	0
646	20230626	092100	32916930	8590	8590	8590	8590	0
647	20230626	092000	32916930	8590	8590	8590	8590	0
648	20230626	091900	32916930	8590	8590	8590	8540	10
649	20230626	091800	32831230	8590	8590	8590	8590	136
650	20230626	091700	31662990	8590	8530	8590	8530	4
651	20230626	091600	31628810	8600	8580	8600	8570	1316
652	20230626	091500	20323900	8580	8580	8580	8580	0
653	20230626	091400	20323900	8580	8580	8580	8580	2
654	20230626	091300	20306740	8590	8590	8590	8590	11
655	20230626	091200	20212250	8590	8590	8590	8590	0
656	20230626	091100	20212250	8590	8530	8590	8530	105
657	20230626	091000	19316540	8620	8620	8620	8620	1
658	20230626	090900	19307920	8610	8610	8610	8610	116
659	20230626	090800	18309160	8620	8620	8620	8620	130
660	20230626	090700	17188560	8620	8620	8620	8620	232
661	20230626	090600	15188720	8650	8580	8650	8580	240
662	20230626	090500	13127600	8580	8580	8580	8580	0
663	20230626	090400	13127600	8580	8580	8580	8580	0
664	20230626	090300	13127600	8580	8580	8580	8580	2
665	20230626	090200	13110440	8580	8510	8580	8510	2
666	20230626	090100	13093350	8580	8490	8580	8490	2
667	20230626	090000	13076280	8540	8450	8540	8450	1547