KissMeData/082640/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	193900	196689955	3570	3570	3570	3570	2143
3	20230626	193800	196689955	3570	3570	3570	3570	0
4	20230626	193700	196689955	3570	3570	3570	3570	0
5	20230626	193600	196689955	3570	3570	3570	3570	0
6	20230626	193500	196689955	3570	3570	3570	3570	0
7	20230626	193400	196689955	3570	3570	3570	3570	0
8	20230626	193300	196689955	3570	3570	3570	3570	0
9	20230626	193200	196689955	3570	3570	3570	3570	0
10	20230626	193100	196689955	3570	3570	3570	3570	0
11	20230626	193000	196689955	3570	3570	3570	3570	0
12	20230626	192900	196689955	3570	3570	3570	3570	0
13	20230626	192800	196689955	3570	3570	3570	3570	0
14	20230626	192700	196689955	3570	3570	3570	3570	0
15	20230626	192600	196689955	3570	3570	3570	3570	0
16	20230626	192500	196689955	3570	3570	3570	3570	0
17	20230626	192400	196689955	3570	3570	3570	3570	0
18	20230626	192300	196689955	3570	3570	3570	3570	0
19	20230626	192200	196689955	3570	3570	3570	3570	0
20	20230626	192100	196689955	3570	3570	3570	3570	0
21	20230626	192000	196689955	3570	3570	3570	3570	0
22	20230626	191900	196689955	3570	3570	3570	3570	0
23	20230626	191800	196689955	3570	3570	3570	3570	0
24	20230626	191700	196689955	3570	3570	3570	3570	0
25	20230626	191600	196689955	3570	3570	3570	3570	0
26	20230626	191500	196689955	3570	3570	3570	3570	0
27	20230626	191400	196689955	3570	3570	3570	3570	0
28	20230626	191300	196689955	3570	3570	3570	3570	0
29	20230626	191200	196689955	3570	3570	3570	3570	0
30	20230626	191100	196689955	3570	3570	3570	3570	0
31	20230626	191000	196689955	3570	3570	3570	3570	0
32	20230626	190900	196689955	3570	3570	3570	3570	2143
33	20230626	190800	196689955	3570	3570	3570	3570	0
34	20230626	190700	196689955	3570	3570	3570	3570	0
35	20230626	190600	196689955	3570	3570	3570	3570	0
36	20230626	190500	196689955	3570	3570	3570	3570	0
37	20230626	190400	196689955	3570	3570	3570	3570	0
38	20230626	190300	196689955	3570	3570	3570	3570	0
39	20230626	190200	196689955	3570	3570	3570	3570	0
40	20230626	190100	196689955	3570	3570	3570	3570	0
41	20230626	190000	196689955	3570	3570	3570	3570	0
42	20230626	185900	196689955	3570	3570	3570	3570	0
43	20230626	185800	196689955	3570	3570	3570	3570	0
44	20230626	185700	196689955	3570	3570	3570	3570	0
45	20230626	185600	196689955	3570	3570	3570	3570	0
46	20230626	185500	196689955	3570	3570	3570	3570	0
47	20230626	185400	196689955	3570	3570	3570	3570	0
48	20230626	185300	196689955	3570	3570	3570	3570	0
49	20230626	185200	196689955	3570	3570	3570	3570	0
50	20230626	185100	196689955	3570	3570	3570	3570	0
51	20230626	185000	196689955	3570	3570	3570	3570	0
52	20230626	184900	196689955	3570	3570	3570	3570	0
53	20230626	184800	196689955	3570	3570	3570	3570	0
54	20230626	184700	196689955	3570	3570	3570	3570	0
55	20230626	184600	196689955	3570	3570	3570	3570	0
56	20230626	184500	196689955	3570	3570	3570	3570	0
57	20230626	184400	196689955	3570	3570	3570	3570	0
58	20230626	184300	196689955	3570	3570	3570	3570	0
59	20230626	184200	196689955	3570	3570	3570	3570	0
60	20230626	184100	196689955	3570	3570	3570	3570	0
61	20230626	184000	196689955	3570	3570	3570	3570	0
62	20230626	183900	196689955	3570	3570	3570	3570	2143
63	20230626	183800	196689955	3570	3570	3570	3570	0
64	20230626	183700	196689955	3570	3570	3570	3570	0
65	20230626	183600	196689955	3570	3570	3570	3570	0
66	20230626	183500	196689955	3570	3570	3570	3570	0
67	20230626	183400	196689955	3570	3570	3570	3570	0
68	20230626	183300	196689955	3570	3570	3570	3570	0
69	20230626	183200	196689955	3570	3570	3570	3570	0
70	20230626	183100	196689955	3570	3570	3570	3570	0
71	20230626	183000	196689955	3570	3570	3570	3570	0
72	20230626	182900	196689955	3570	3570	3570	3570	0
73	20230626	182800	196689955	3570	3570	3570	3570	0
74	20230626	182700	196689955	3570	3570	3570	3570	0
75	20230626	182600	196689955	3570	3570	3570	3570	0
76	20230626	182500	196689955	3570	3570	3570	3570	0
77	20230626	182400	196689955	3570	3570	3570	3570	0
78	20230626	182300	196689955	3570	3570	3570	3570	0
79	20230626	182200	196689955	3570	3570	3570	3570	0
80	20230626	182100	196689955	3570	3570	3570	3570	0
81	20230626	182000	196689955	3570	3570	3570	3570	0
82	20230626	181900	196689955	3570	3570	3570	3570	0
83	20230626	181800	196689955	3570	3570	3570	3570	0
84	20230626	181700	196689955	3570	3570	3570	3570	0
85	20230626	181600	196689955	3570	3570	3570	3570	0
86	20230626	181500	196689955	3570	3570	3570	3570	0
87	20230626	181400	196689955	3570	3570	3570	3570	0
88	20230626	181300	196689955	3570	3570	3570	3570	0
89	20230626	181200	196689955	3570	3570	3570	3570	0
90	20230626	181100	196689955	3570	3570	3570	3570	0
91	20230626	181000	196689955	3570	3570	3570	3570	0
92	20230626	180900	196689955	3570	3570	3570	3570	2143
93	20230626	180800	196689955	3570	3570	3570	3570	0
94	20230626	180700	196689955	3570	3570	3570	3570	0
95	20230626	180600	196689955	3570	3570	3570	3570	0
96	20230626	180500	196689955	3570	3570	3570	3570	0
97	20230626	180400	196689955	3570	3570	3570	3570	0
98	20230626	180300	196689955	3570	3570	3570	3570	0
99	20230626	180200	196689955	3570	3570	3570	3570	0
100	20230626	180100	196689955	3570	3570	3570	3570	0
101	20230626	180000	196689955	3570	3570	3570	3570	0
102	20230626	175900	196689955	3570	3570	3570	3570	0
103	20230626	175800	196689955	3570	3570	3570	3570	0
104	20230626	175700	196689955	3570	3570	3570	3570	0
105	20230626	175600	196689955	3570	3570	3570	3570	0
106	20230626	175500	196689955	3570	3570	3570	3570	0
107	20230626	175400	196689955	3570	3570	3570	3570	0
108	20230626	175300	196689955	3570	3570	3570	3570	0
109	20230626	175200	196689955	3570	3570	3570	3570	0
110	20230626	175100	196689955	3570	3570	3570	3570	0
111	20230626	175000	196689955	3570	3570	3570	3570	0
112	20230626	174900	196689955	3570	3570	3570	3570	0
113	20230626	174800	196689955	3570	3570	3570	3570	0
114	20230626	174700	196689955	3570	3570	3570	3570	0
115	20230626	174600	196689955	3570	3570	3570	3570	0
116	20230626	174500	196689955	3570	3570	3570	3570	0
117	20230626	174400	196689955	3570	3570	3570	3570	0
118	20230626	174300	196689955	3570	3570	3570	3570	0
119	20230626	174200	196689955	3570	3570	3570	3570	0
120	20230626	174100	196689955	3570	3570	3570	3570	0
121	20230626	174000	196689955	3570	3570	3570	3570	0
122	20230626	173900	196689955	3570	3570	3570	3570	2143
123	20230626	173800	196689955	3570	3570	3570	3570	0
124	20230626	173700	196689955	3570	3570	3570	3570	0
125	20230626	173600	196689955	3570	3570	3570	3570	0
126	20230626	173500	196689955	3570	3570	3570	3570	0
127	20230626	173400	196689955	3570	3570	3570	3570	0
128	20230626	173300	196689955	3570	3570	3570	3570	0
129	20230626	173200	196689955	3570	3570	3570	3570	0
130	20230626	173100	196689955	3570	3570	3570	3570	0
131	20230626	173000	196689955	3570	3570	3570	3570	0
132	20230626	172900	196689955	3570	3570	3570	3570	0
133	20230626	172800	196689955	3570	3570	3570	3570	0
134	20230626	172700	196689955	3570	3570	3570	3570	0
135	20230626	172600	196689955	3570	3570	3570	3570	0
136	20230626	172500	196689955	3570	3570	3570	3570	0
137	20230626	172400	196689955	3570	3570	3570	3570	0
138	20230626	172300	196689955	3570	3570	3570	3570	0
139	20230626	172200	196689955	3570	3570	3570	3570	0
140	20230626	172100	196689955	3570	3570	3570	3570	0
141	20230626	172000	196689955	3570	3570	3570	3570	0
142	20230626	171900	196689955	3570	3570	3570	3570	0
143	20230626	171800	196689955	3570	3570	3570	3570	0
144	20230626	171700	196689955	3570	3570	3570	3570	0
145	20230626	171600	196689955	3570	3570	3570	3570	0
146	20230626	171500	196689955	3570	3570	3570	3570	0
147	20230626	171400	196689955	3570	3570	3570	3570	0
148	20230626	171300	196689955	3570	3570	3570	3570	0
149	20230626	171200	196689955	3570	3570	3570	3570	0
150	20230626	171100	196689955	3570	3570	3570	3570	0
151	20230626	171000	196689955	3570	3570	3570	3570	0
152	20230626	170900	196689955	3570	3570	3570	3570	2143
153	20230626	170800	196689955	3570	3570	3570	3570	0
154	20230626	170700	196689955	3570	3570	3570	3570	0
155	20230626	170600	196689955	3570	3570	3570	3570	0
156	20230626	170500	196689955	3570	3570	3570	3570	0
157	20230626	170400	196689955	3570	3570	3570	3570	0
158	20230626	170300	196689955	3570	3570	3570	3570	0
159	20230626	170200	196689955	3570	3570	3570	3570	0
160	20230626	170100	196689955	3570	3570	3570	3570	0
161	20230626	170000	196689955	3570	3570	3570	3570	0
162	20230626	165900	196689955	3570	3570	3570	3570	0
163	20230626	165800	196689955	3570	3570	3570	3570	0
164	20230626	165700	196689955	3570	3570	3570	3570	0
165	20230626	165600	196689955	3570	3570	3570	3570	0
166	20230626	165500	196689955	3570	3570	3570	3570	0
167	20230626	165400	196689955	3570	3570	3570	3570	0
168	20230626	165300	196689955	3570	3570	3570	3570	0
169	20230626	165200	196689955	3570	3570	3570	3570	0
170	20230626	165100	196689955	3570	3570	3570	3570	0
171	20230626	165000	196689955	3570	3570	3570	3570	0
172	20230626	164900	196689955	3570	3570	3570	3570	0
173	20230626	164800	196689955	3570	3570	3570	3570	0
174	20230626	164700	196689955	3570	3570	3570	3570	0
175	20230626	164600	196689955	3570	3570	3570	3570	0
176	20230626	164500	196689955	3570	3570	3570	3570	0
177	20230626	164400	196689955	3570	3570	3570	3570	0
178	20230626	164300	196689955	3570	3570	3570	3570	0
179	20230626	164200	196689955	3570	3570	3570	3570	0
180	20230626	164100	196689955	3570	3570	3570	3570	0
181	20230626	164000	196689955	3570	3570	3570	3570	0
182	20230626	163900	196689955	3570	3570	3570	3570	2143
183	20230626	163800	196689955	3570	3570	3570	3570	0
184	20230626	163700	196689955	3570	3570	3570	3570	0
185	20230626	163600	196689955	3570	3570	3570	3570	0
186	20230626	163500	196689955	3570	3570	3570	3570	0
187	20230626	163400	196689955	3570	3570	3570	3570	0
188	20230626	163300	196689955	3570	3570	3570	3570	0
189	20230626	163200	196689955	3570	3570	3570	3570	0
190	20230626	163100	196689955	3570	3570	3570	3570	0
191	20230626	163000	196689955	3570	3570	3570	3570	0
192	20230626	162900	196689955	3570	3570	3570	3570	0
193	20230626	162800	196689955	3570	3570	3570	3570	0
194	20230626	162700	196689955	3570	3570	3570	3570	0
195	20230626	162600	196689955	3570	3570	3570	3570	0
196	20230626	162500	196689955	3570	3570	3570	3570	0
197	20230626	162400	196689955	3570	3570	3570	3570	0
198	20230626	162300	196689955	3570	3570	3570	3570	0
199	20230626	162200	196689955	3570	3570	3570	3570	0
200	20230626	162100	196689955	3570	3570	3570	3570	0
201	20230626	162000	196689955	3570	3570	3570	3570	0
202	20230626	161900	196689955	3570	3570	3570	3570	0
203	20230626	161800	196689955	3570	3570	3570	3570	0
204	20230626	161700	196689955	3570	3570	3570	3570	0
205	20230626	161600	196689955	3570	3570	3570	3570	0
206	20230626	161500	196689955	3570	3570	3570	3570	0
207	20230626	161400	196689955	3570	3570	3570	3570	0
208	20230626	161300	196689955	3570	3570	3570	3570	0
209	20230626	161200	196689955	3570	3570	3570	3570	0
210	20230626	161100	196689955	3570	3570	3570	3570	0
211	20230626	161000	196689955	3570	3570	3570	3570	0
212	20230626	160900	196689955	3570	3570	3570	3570	2143
213	20230626	160800	196689955	3570	3570	3570	3570	0
214	20230626	160700	196689955	3570	3570	3570	3570	0
215	20230626	160600	196689955	3570	3570	3570	3570	0
216	20230626	160500	196689955	3570	3570	3570	3570	0
217	20230626	160400	196689955	3570	3570	3570	3570	0
218	20230626	160300	196689955	3570	3570	3570	3570	0
219	20230626	160200	196689955	3570	3570	3570	3570	0
220	20230626	160100	196689955	3570	3570	3570	3570	0
221	20230626	160000	196689955	3570	3570	3570	3570	0
222	20230626	155900	196689955	3570	3570	3570	3570	0
223	20230626	155800	196689955	3570	3570	3570	3570	0
224	20230626	155700	196689955	3570	3570	3570	3570	0
225	20230626	155600	196689955	3570	3570	3570	3570	0
226	20230626	155500	196689955	3570	3570	3570	3570	0
227	20230626	155400	196689955	3570	3570	3570	3570	0
228	20230626	155300	196689955	3570	3570	3570	3570	0
229	20230626	155200	196689955	3570	3570	3570	3570	0
230	20230626	155100	196689955	3570	3570	3570	3570	0
231	20230626	155000	196689955	3570	3570	3570	3570	0
232	20230626	154900	196689955	3570	3570	3570	3570	0
233	20230626	154800	196689955	3570	3570	3570	3570	0
234	20230626	154700	196689955	3570	3570	3570	3570	0
235	20230626	154600	196689955	3570	3570	3570	3570	0
236	20230626	154500	196689955	3570	3570	3570	3570	0
237	20230626	154400	196689955	3570	3570	3570	3570	0
238	20230626	154300	196689955	3570	3570	3570	3570	0
239	20230626	154200	196689955	3570	3570	3570	3570	0
240	20230626	154100	196689955	3570	3570	3570	3570	0
241	20230626	154000	196689955	3570	3570	3570	3570	0
242	20230626	153900	196689955	3570	3570	3570	3570	2143
243	20230626	153800	196689955	3570	3570	3570	3570	0
244	20230626	153700	196689955	3570	3570	3570	3570	0
245	20230626	153600	196689955	3570	3570	3570	3570	0
246	20230626	153500	196689955	3570	3570	3570	3570	0
247	20230626	153400	196689955	3570	3570	3570	3570	0
248	20230626	153300	196689955	3570	3570	3570	3570	0
249	20230626	153200	196689955	3570	3570	3570	3570	0
250	20230626	153100	196689955	3570	3570	3570	3570	0
251	20230626	153000	196689955	3570	3570	3570	3570	2143
252	20230626	152900	189039445	3590	3590	3590	3590	0
253	20230626	152800	189039445	3590	3590	3590	3590	0
254	20230626	152700	189039445	3590	3590	3590	3590	0
255	20230626	152600	189039445	3590	3590	3590	3590	0
256	20230626	152500	189039445	3590	3590	3590	3590	0
257	20230626	152400	189039445	3590	3590	3590	3590	0
258	20230626	152300	189039445	3590	3590	3590	3590	0
259	20230626	152200	189039445	3590	3590	3590	3590	0
260	20230626	152100	189039445	3590	3590	3590	3590	0
261	20230626	152000	189039445	3590	3590	3590	3590	0
262	20230626	151900	189039445	3590	3570	3590	3570	34
263	20230626	151800	188917865	3590	3590	3590	3590	2
264	20230626	151700	188910685	3590	3590	3590	3590	7
265	20230626	151600	188885555	3590	3590	3590	3570	22
266	20230626	151500	188806840	3590	3575	3590	3575	5
267	20230626	151400	188788910	3590	3590	3590	3590	4
268	20230626	151300	188774550	3590	3590	3590	3590	6
269	20230626	151200	188753010	3590	3585	3590	3585	7
270	20230626	151100	188727895	3580	3580	3580	3580	7
271	20230626	151000	188702835	3580	3580	3580	3580	56
272	20230626	150900	188502355	3580	3580	3580	3580	3
273	20230626	150800	188491615	3580	3580	3580	3580	0
274	20230626	150700	188491615	3580	3580	3580	3580	1
275	20230626	150600	188488035	3570	3575	3580	3570	19
276	20230626	150500	188420155	3580	3580	3580	3580	3
277	20230626	150400	188409415	3575	3575	3575	3575	0
278	20230626	150300	188409415	3575	3575	3575	3575	0
279	20230626	150200	188409415	3575	3575	3575	3575	0
280	20230626	150100	188409415	3575	3575	3575	3575	0
281	20230626	150000	188409415	3575	3575	3575	3575	1
282	20230626	145900	188405840	3575	3575	3575	3575	0
283	20230626	145800	188405840	3575	3575	3575	3575	6
284	20230626	145700	188384390	3575	3570	3575	3570	163
285	20230626	145600	187801670	3570	3570	3570	3570	0
286	20230626	145500	187801670	3570	3570	3570	3570	1
287	20230626	145400	187798100	3570	3570	3570	3570	0
288	20230626	145300	187798100	3570	3570	3570	3570	0
289	20230626	145200	187798100	3570	3570	3570	3570	671
290	20230626	145100	185402630	3565	3570	3570	3565	260
291	20230626	145000	184475030	3570	3570	3570	3570	0
292	20230626	144900	184475030	3570	3570	3570	3565	526
293	20230626	144800	182598035	3565	3565	3565	3565	0
294	20230626	144700	182598035	3565	3565	3565	3565	55
295	20230626	144600	182401960	3565	3565	3565	3565	1
296	20230626	144500	182398395	3570	3570	3570	3570	0
297	20230626	144400	182398395	3570	3570	3570	3570	0
298	20230626	144300	182398395	3570	3570	3570	3570	0
299	20230626	144200	182398395	3570	3570	3570	3570	30
300	20230626	144100	182291295	3570	3570	3570	3570	0
301	20230626	144000	182291295	3570	3570	3570	3570	1
302	20230626	143900	182287725	3565	3565	3565	3565	55
303	20230626	143800	182091650	3565	3565	3565	3565	0
304	20230626	143700	182091650	3565	3565	3565	3565	1
305	20230626	143600	182088085	3565	3565	3565	3565	1
306	20230626	143500	182084520	3565	3565	3565	3565	0
307	20230626	143400	182084520	3565	3565	3565	3565	259
308	20230626	143300	181161185	3565	3565	3565	3565	0
309	20230626	143200	181161185	3565	3565	3565	3565	0
310	20230626	143100	181161185	3565	3565	3565	3565	42
311	20230626	143000	181011455	3565	3565	3565	3565	0
312	20230626	142900	181011455	3565	3565	3565	3565	0
313	20230626	142800	181011455	3565	3565	3565	3565	0
314	20230626	142700	181011455	3565	3565	3565	3565	0
315	20230626	142600	181011455	3565	3565	3565	3565	200
316	20230626	142500	180298455	3565	3565	3565	3565	0
317	20230626	142400	180298455	3565	3565	3565	3565	0
318	20230626	142300	180298455	3565	3565	3565	3565	624
319	20230626	142200	178073895	3570	3570	3570	3570	0
320	20230626	142100	178073895	3570	3570	3570	3570	0
321	20230626	142000	178073895	3570	3570	3570	3570	1525
322	20230626	141900	172629645	3570	3570	3570	3570	0
323	20230626	141800	172629645	3570	3570	3570	3570	0
324	20230626	141700	172629645	3570	3570	3570	3570	331
325	20230626	141600	171447975	3570	3570	3570	3570	0
326	20230626	141500	171447975	3570	3570	3570	3570	0
327	20230626	141400	171447975	3570	3570	3570	3570	0
328	20230626	141300	171447975	3570	3570	3570	3570	0
329	20230626	141200	171447975	3570	3580	3580	3570	31
330	20230626	141100	171337295	3575	3575	3575	3575	0
331	20230626	141000	171337295	3575	3575	3575	3575	10
332	20230626	140900	171301545	3575	3575	3575	3575	0
333	20230626	140800	171301545	3575	3575	3575	3575	1
334	20230626	140700	171297970	3575	3575	3575	3575	9
335	20230626	140600	171265795	3575	3575	3575	3575	0
336	20230626	140500	171265795	3575	3575	3575	3575	0
337	20230626	140400	171265795	3575	3575	3575	3575	0
338	20230626	140300	171265795	3575	3575	3575	3575	2
339	20230626	140200	171258645	3570	3570	3570	3570	0
340	20230626	140100	171258645	3570	3570	3570	3570	0
341	20230626	140000	171258645	3570	3570	3570	3570	0
342	20230626	135900	171258645	3570	3575	3575	3570	155
343	20230626	135800	170705265	3575	3570	3575	3570	11
344	20230626	135700	170665945	3575	3575	3575	3575	0
345	20230626	135600	170665945	3575	3575	3575	3575	216
346	20230626	135500	169893745	3575	3575	3575	3575	0
347	20230626	135400	169893745	3575	3575	3575	3575	13
348	20230626	135300	169847270	3575	3575	3575	3575	0
349	20230626	135200	169847270	3575	3575	3575	3575	41
350	20230626	135100	169700695	3575	3575	3575	3575	0
351	20230626	135000	169700695	3575	3575	3575	3575	1
352	20230626	134900	169697120	3570	3570	3570	3570	0
353	20230626	134800	169697120	3570	3570	3570	3570	1
354	20230626	134700	169693550	3570	3570	3570	3570	0
355	20230626	134600	169693550	3570	3570	3570	3570	0
356	20230626	134500	169693550	3570	3570	3570	3570	0
357	20230626	134400	169693550	3570	3570	3570	3570	31
358	20230626	134300	169582880	3575	3575	3575	3575	0
359	20230626	134200	169582880	3575	3575	3575	3575	0
360	20230626	134100	169582880	3575	3575	3575	3575	50
361	20230626	134000	169404130	3570	3570	3570	3570	0
362	20230626	133900	169404130	3570	3570	3570	3570	2
363	20230626	133800	169396990	3575	3575	3575	3575	0
364	20230626	133700	169396990	3575	3575	3575	3575	1
365	20230626	133600	169393415	3575	3575	3575	3575	0
366	20230626	133500	169393415	3575	3575	3575	3575	0
367	20230626	133400	169393415	3575	3575	3575	3575	182
368	20230626	133300	168742765	3575	3575	3575	3575	0
369	20230626	133200	168742765	3575	3575	3575	3575	0
370	20230626	133100	168742765	3575	3575	3575	3575	1
371	20230626	133000	168739190	3570	3570	3570	3570	0
372	20230626	132900	168739190	3570	3570	3570	3570	1
373	20230626	132800	168735620	3575	3575	3575	3575	252
374	20230626	132700	167834720	3575	3575	3575	3575	229
375	20230626	132600	167016045	3580	3580	3580	3580	0
376	20230626	132500	167016045	3580	3580	3580	3580	0
377	20230626	132400	167016045	3580	3580	3580	3580	1
378	20230626	132300	167012465	3580	3580	3580	3580	0
379	20230626	132200	167012465	3580	3580	3580	3580	10
380	20230626	132100	166976665	3580	3580	3580	3580	380
381	20230626	132000	165616265	3580	3580	3580	3580	47
382	20230626	131900	165448005	3580	3580	3580	3580	839
383	20230626	131800	162444385	3585	3585	3585	3585	0
384	20230626	131700	162444385	3585	3585	3585	3585	0
385	20230626	131600	162444385	3585	3585	3585	3585	0
386	20230626	131500	162444385	3585	3585	3585	3585	0
387	20230626	131400	162444385	3585	3580	3585	3580	23
388	20230626	131300	162361960	3580	3580	3580	3580	495
389	20230626	131200	160589860	3580	3580	3580	3580	0
390	20230626	131100	160589860	3580	3580	3580	3580	0
391	20230626	131000	160589860	3580	3585	3585	3580	2
392	20230626	130900	160582695	3580	3580	3580	3580	0
393	20230626	130800	160582695	3580	3580	3580	3580	897
394	20230626	130700	157371435	3580	3580	3580	3580	0
395	20230626	130600	157371435	3580	3580	3580	3580	2
396	20230626	130500	157364275	3585	3585	3585	3585	0
397	20230626	130400	157364275	3585	3585	3585	3585	0
398	20230626	130300	157364275	3585	3585	3585	3585	0
399	20230626	130200	157364275	3585	3585	3585	3585	0
400	20230626	130100	157364275	3585	3585	3585	3585	12
401	20230626	130000	157321255	3585	3585	3585	3585	0
402	20230626	125900	157321255	3585	3585	3585	3585	10
403	20230626	125800	157285405	3590	3595	3595	3590	44
404	20230626	125700	157127275	3595	3590	3595	3590	1998
405	20230626	125600	149945270	3595	3595	3595	3595	0
406	20230626	125500	149945270	3595	3595	3595	3595	0
407	20230626	125400	149945270	3595	3595	3595	3595	0
408	20230626	125300	149945270	3595	3595	3595	3595	1
409	20230626	125200	149941675	3595	3595	3595	3595	2
410	20230626	125100	149934485	3595	3595	3595	3595	0
411	20230626	125000	149934485	3595	3585	3595	3585	1338
412	20230626	124900	145129135	3585	3585	3585	3585	0
413	20230626	124800	145129135	3585	3585	3585	3585	10
414	20230626	124700	145093285	3580	3580	3580	3580	0
415	20230626	124600	145093285	3580	3580	3580	3580	0
416	20230626	124500	145093285	3580	3580	3580	3580	0
417	20230626	124400	145093285	3580	3580	3580	3580	0
418	20230626	124300	145093285	3580	3580	3580	3580	200
419	20230626	124200	144377285	3580	3580	3580	3580	0
420	20230626	124100	144377285	3580	3580	3580	3580	201
421	20230626	124000	143657705	3585	3585	3585	3585	2
422	20230626	123900	143650535	3585	3585	3585	3585	3
423	20230626	123800	143639780	3585	3585	3585	3585	0
424	20230626	123700	143639780	3585	3585	3585	3585	0
425	20230626	123600	143639780	3585	3585	3585	3585	0
426	20230626	123500	143639780	3585	3585	3585	3585	0
427	20230626	123400	143639780	3585	3585	3585	3585	0
428	20230626	123300	143639780	3585	3585	3585	3585	0
429	20230626	123200	143639780	3585	3585	3585	3585	0
430	20230626	123100	143639780	3585	3585	3585	3585	2110
431	20230626	123000	136075430	3585	3585	3585	3585	1
432	20230626	122900	136071845	3585	3585	3585	3585	1
433	20230626	122800	136068260	3580	3580	3580	3580	0
434	20230626	122700	136068260	3580	3580	3580	3580	184
435	20230626	122600	135409540	3580	3580	3580	3580	0
436	20230626	122500	135409540	3580	3580	3580	3580	0
437	20230626	122400	135409540	3580	3580	3580	3580	0
438	20230626	122300	135409540	3580	3580	3580	3580	11
439	20230626	122200	135370160	3580	3580	3580	3580	0
440	20230626	122100	135370160	3580	3580	3580	3580	12
441	20230626	122000	135327200	3580	3580	3580	3580	78
442	20230626	121900	135047960	3580	3580	3580	3580	170
443	20230626	121800	134439360	3585	3585	3585	3585	2
444	20230626	121700	134432190	3585	3585	3585	3585	0
445	20230626	121600	134432190	3585	3585	3585	3585	0
446	20230626	121500	134432190	3585	3585	3585	3585	0
447	20230626	121400	134432190	3585	3585	3585	3585	0
448	20230626	121300	134432190	3585	3585	3585	3585	6
449	20230626	121200	134410680	3585	3585	3585	3585	1
450	20230626	121100	134407095	3585	3580	3585	3580	347
451	20230626	121000	133164830	3585	3585	3585	3585	1
452	20230626	120900	133161245	3585	3585	3585	3585	0
453	20230626	120800	133161245	3585	3585	3585	3585	0
454	20230626	120700	133161245	3585	3585	3585	3585	0
455	20230626	120600	133161245	3585	3585	3585	3585	0
456	20230626	120500	133161245	3585	3585	3585	3585	0
457	20230626	120400	133161245	3585	3585	3585	3585	10
458	20230626	120300	133125395	3585	3580	3585	3580	91
459	20230626	120200	132799565	3585	3585	3585	3585	0
460	20230626	120100	132799565	3585	3585	3585	3585	13
461	20230626	120000	132752960	3595	3595	3595	3595	0
462	20230626	115900	132752960	3595	3595	3595	3595	1
463	20230626	115800	132749365	3580	3580	3580	3580	174
464	20230626	115700	132126445	3595	3595	3595	3595	0
465	20230626	115600	132126445	3595	3595	3595	3595	0
466	20230626	115500	132126445	3595	3595	3595	3595	1
467	20230626	115400	132122850	3595	3595	3595	3595	0
468	20230626	115300	132122850	3595	3595	3595	3595	0
469	20230626	115200	132122850	3595	3595	3595	3595	0
470	20230626	115100	132122850	3595	3585	3595	3585	500
471	20230626	115000	130327235	3585	3585	3585	3585	100
472	20230626	114900	129968735	3585	3580	3585	3580	2517
473	20230626	114800	120945375	3585	3585	3585	3585	0
474	20230626	114700	120945375	3585	3585	3585	3585	10
475	20230626	114600	120909525	3585	3585	3585	3585	0
476	20230626	114500	120909525	3585	3585	3585	3585	0
477	20230626	114400	120909525	3585	3585	3585	3585	0
478	20230626	114300	120909525	3585	3585	3585	3585	5
479	20230626	114200	120891600	3580	3580	3580	3580	12
480	20230626	114100	120848640	3580	3580	3580	3580	12
481	20230626	114000	120805680	3580	3580	3580	3580	265
482	20230626	113900	119856980	3580	3580	3580	3580	100
483	20230626	113800	119498980	3585	3585	3585	3585	0
484	20230626	113700	119498980	3585	3585	3585	3585	0
485	20230626	113600	119498980	3585	3585	3585	3585	0
486	20230626	113500	119498980	3585	3585	3585	3585	100
487	20230626	113400	119140480	3585	3585	3585	3585	0
488	20230626	113300	119140480	3585	3585	3585	3585	0
489	20230626	113200	119140480	3585	3585	3585	3585	300
490	20230626	113100	118064980	3585	3585	3585	3585	3
491	20230626	113000	118054225	3580	3580	3580	3580	12
492	20230626	112900	118011265	3580	3580	3580	3580	141
493	20230626	112800	117506485	3580	3580	3580	3580	0
494	20230626	112700	117506485	3580	3580	3580	3580	12
495	20230626	112600	117463525	3580	3580	3580	3580	41
496	20230626	112500	117316745	3580	3580	3580	3580	0
497	20230626	112400	117316745	3580	3580	3580	3580	12
498	20230626	112300	117273785	3580	3580	3580	3580	69
499	20230626	112200	117026765	3580	3580	3580	3580	30
500	20230626	112100	116919365	3585	3585	3585	3585	0
501	20230626	112000	116919365	3585	3585	3585	3585	0
502	20230626	111900	116919365	3585	3585	3585	3585	0
503	20230626	111800	116919365	3585	3585	3585	3585	0
504	20230626	111700	116919365	3585	3585	3585	3585	0
505	20230626	111600	116919365	3585	3585	3585	3585	0
506	20230626	111500	116919365	3585	3585	3585	3585	0
507	20230626	111400	116919365	3585	3580	3585	3580	344
508	20230626	111300	115687345	3580	3580	3580	3580	1
509	20230626	111200	115683765	3585	3585	3585	3585	0
510	20230626	111100	115683765	3585	3585	3585	3585	1
511	20230626	111000	115680180	3580	3580	3580	3580	0
512	20230626	110900	115680180	3580	3580	3580	3580	15
513	20230626	110800	115626480	3580	3580	3580	3580	0
514	20230626	110700	115626480	3580	3580	3580	3580	51
515	20230626	110600	115443900	3580	3580	3580	3580	25
516	20230626	110500	115354400	3585	3585	3585	3585	2
517	20230626	110400	115347230	3580	3580	3580	3580	0
518	20230626	110300	115347230	3580	3580	3580	3580	0
519	20230626	110200	115347230	3580	3580	3580	3580	22
520	20230626	110100	115268470	3585	3585	3585	3585	140
521	20230626	110000	114766570	3585	3585	3585	3585	1
522	20230626	105900	114762985	3585	3585	3585	3585	0
523	20230626	105800	114762985	3585	3585	3585	3585	0
524	20230626	105700	114762985	3585	3585	3585	3585	10
525	20230626	105600	114727135	3585	3585	3585	3585	256
526	20230626	105500	113809375	3580	3580	3580	3580	0
527	20230626	105400	113809375	3580	3580	3580	3580	0
528	20230626	105300	113809375	3580	3585	3585	3580	4411
529	20230626	105200	98012935	3585	3590	3590	3585	131
530	20230626	105100	97543275	3590	3590	3590	3590	5
531	20230626	105000	97525325	3590	3590	3590	3590	1
532	20230626	104900	97521735	3590	3590	3590	3590	83
533	20230626	104800	97223765	3590	3590	3590	3590	0
534	20230626	104700	97223765	3590	3590	3590	3590	0
535	20230626	104600	97223765	3590	3590	3590	3590	218
536	20230626	104500	96441145	3590	3590	3590	3590	0
537	20230626	104400	96441145	3590	3590	3590	3590	757
538	20230626	104300	93723515	3585	3585	3585	3585	747
539	20230626	104200	91045520	3580	3580	3580	3580	0
540	20230626	104100	91045520	3580	3580	3580	3580	0
541	20230626	104000	91045520	3580	3580	3580	3580	0
542	20230626	103900	91045520	3580	3580	3580	3580	0
543	20230626	103800	91045520	3580	3580	3580	3580	0
544	20230626	103700	91045520	3580	3580	3585	3580	324
545	20230626	103600	89884100	3580	3580	3580	3580	18
546	20230626	103500	89819660	3580	3580	3580	3580	92
547	20230626	103400	89490300	3575	3580	3580	3575	26
548	20230626	103300	89397345	3580	3580	3580	3580	106
549	20230626	103200	89017865	3585	3585	3585	3585	10
550	20230626	103100	88982015	3585	3585	3585	3585	0
551	20230626	103000	88982015	3585	3575	3585	3575	2
552	20230626	102900	88974855	3585	3585	3585	3585	0
553	20230626	102800	88974855	3585	3585	3585	3585	21
554	20230626	102700	88899570	3585	3575	3585	3575	1583
555	20230626	102600	83235485	3570	3570	3570	3570	0
556	20230626	102500	83235485	3570	3570	3570	3570	66
557	20230626	102400	82999865	3570	3570	3570	3570	0
558	20230626	102300	82999865	3570	3570	3570	3570	0
559	20230626	102200	82999865	3570	3570	3570	3570	0
560	20230626	102100	82999865	3570	3570	3570	3570	606
561	20230626	102000	80836445	3570	3575	3575	3570	18
562	20230626	101900	80772125	3570	3570	3570	3570	1477
563	20230626	101800	75499235	3575	3575	3575	3575	263
564	20230626	101700	74559010	3575	3575	3575	3575	9
565	20230626	101600	74526835	3575	3575	3575	3575	0
566	20230626	101500	74526835	3575	3575	3575	3575	500
567	20230626	101400	72739335	3570	3570	3570	3570	0
568	20230626	101300	72739335	3570	3570	3570	3570	952
569	20230626	101200	69340695	3565	3570	3570	3565	159
570	20230626	101100	68773805	3570	3570	3570	3570	24
571	20230626	101000	68688125	3570	3570	3570	3570	93
572	20230626	100900	68356115	3575	3575	3575	3575	110
573	20230626	100800	67962865	3575	3575	3575	3575	6
574	20230626	100700	67941415	3565	3565	3565	3565	0
575	20230626	100600	67941415	3565	3565	3570	3565	8729
576	20230626	100500	36790585	3565	3565	3565	3565	198
577	20230626	100400	36084715	3565	3565	3565	3565	20
578	20230626	100300	36013415	3570	3575	3575	3570	360
579	20230626	100200	34727115	3570	3570	3570	3570	0
580	20230626	100100	34727115	3570	3570	3570	3570	92
581	20230626	100000	34398675	3570	3570	3570	3570	0
582	20230626	095900	34398675	3570	3570	3570	3570	1
583	20230626	095800	34395105	3570	3570	3570	3570	1
584	20230626	095700	34391535	3570	3570	3570	3570	10
585	20230626	095600	34355835	3570	3570	3570	3570	1
586	20230626	095500	34352265	3570	3570	3570	3570	2
587	20230626	095400	34345125	3565	3570	3570	3565	213
588	20230626	095300	33585530	3570	3570	3570	3570	0
589	20230626	095200	33585530	3570	3570	3570	3570	13
590	20230626	095100	33539120	3570	3570	3570	3570	10
591	20230626	095000	33503420	3575	3575	3580	3575	242
592	20230626	094900	32637770	3575	3575	3575	3575	860
593	20230626	094800	29563270	3565	3565	3565	3565	5
594	20230626	094700	29545445	3565	3565	3565	3565	5
595	20230626	094600	29527620	3565	3565	3565	3565	206
596	20230626	094500	28793230	3560	3560	3560	3560	0
597	20230626	094400	28793230	3560	3560	3560	3560	2
598	20230626	094300	28786110	3555	3555	3555	3555	0
599	20230626	094200	28786110	3555	3555	3565	3555	65
600	20230626	094100	28555025	3555	3565	3565	3555	501
601	20230626	094000	26773955	3565	3560	3565	3560	6
602	20230626	093900	26752590	3560	3555	3560	3555	147
603	20230626	093800	26229915	3565	3565	3565	3555	4
604	20230626	093700	26215665	3565	3565	3565	3565	6
605	20230626	093600	26194275	3565	3565	3565	3565	1
606	20230626	093500	26190710	3565	3565	3565	3565	5
607	20230626	093400	26172885	3565	3560	3565	3560	14
608	20230626	093300	26123015	3560	3560	3560	3555	146
609	20230626	093200	25603970	3555	3555	3555	3555	30
610	20230626	093100	25497320	3550	3550	3550	3550	37
611	20230626	093000	25365970	3555	3545	3555	3545	158
612	20230626	092900	24805840	3550	3560	3560	3550	1524
613	20230626	092800	19392825	3555	3555	3555	3555	0
614	20230626	092700	19392825	3555	3555	3555	3555	0
615	20230626	092600	19392825	3555	3555	3555	3555	131
616	20230626	092500	18927120	3555	3560	3565	3555	690
617	20230626	092400	16473605	3560	3560	3560	3560	0
618	20230626	092300	16473605	3560	3560	3560	3560	65
619	20230626	092200	16242205	3560	3555	3560	3555	304
620	20230626	092100	15160485	3555	3555	3555	3555	141
621	20230626	092000	14659230	3555	3555	3555	3555	101
622	20230626	091900	14300175	3550	3555	3555	3550	195
623	20230626	091800	13607785	3555	3555	3555	3555	101
624	20230626	091700	13248730	3550	3555	3555	3550	7
625	20230626	091600	13223860	3555	3555	3555	3555	450
626	20230626	091500	11624110	3555	3555	3555	3555	50
627	20230626	091400	11446360	3555	3555	3555	3555	57
628	20230626	091300	11243725	3560	3560	3560	3560	17
629	20230626	091200	11183205	3555	3555	3555	3555	111
630	20230626	091100	10788600	3555	3555	3555	3555	10
631	20230626	091000	10753050	3555	3555	3555	3555	48
632	20230626	090900	10582410	3550	3550	3550	3550	93
633	20230626	090800	10252260	3550	3550	3550	3550	28
634	20230626	090700	10152860	3550	3550	3550	3545	146
635	20230626	090600	9634565	3550	3555	3555	3550	944
636	20230626	090500	6282470	3555	3560	3560	3555	315
637	20230626	090400	5161155	3560	3560	3560	3560	118
638	20230626	090300	4741075	3565	3570	3570	3565	401
639	20230626	090200	3310965	3570	3575	3575	3570	40
640	20230626	090100	3168140	3575	3575	3575	3575	1
641	20230626	090000	3164565	3575	3580	3580	3575	884