KissMeData/136490/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200100	278760810	8870	8870	8870	8870	2515
3	20230626	200000	278760810	8870	8870	8870	8870	0
4	20230626	195900	278760810	8870	8870	8870	8870	0
5	20230626	195800	278760810	8870	8870	8870	8870	0
6	20230626	195700	278760810	8870	8870	8870	8870	0
7	20230626	195600	278760810	8870	8870	8870	8870	0
8	20230626	195500	278760810	8870	8870	8870	8870	0
9	20230626	195400	278760810	8870	8870	8870	8870	0
10	20230626	195300	278760810	8870	8870	8870	8870	0
11	20230626	195200	278760810	8870	8870	8870	8870	0
12	20230626	195100	278760810	8870	8870	8870	8870	0
13	20230626	195000	278760810	8870	8870	8870	8870	0
14	20230626	194900	278760810	8870	8870	8870	8870	0
15	20230626	194800	278760810	8870	8870	8870	8870	0
16	20230626	194700	278760810	8870	8870	8870	8870	0
17	20230626	194600	278760810	8870	8870	8870	8870	0
18	20230626	194500	278760810	8870	8870	8870	8870	0
19	20230626	194400	278760810	8870	8870	8870	8870	0
20	20230626	194300	278760810	8870	8870	8870	8870	0
21	20230626	194200	278760810	8870	8870	8870	8870	0
22	20230626	194100	278760810	8870	8870	8870	8870	0
23	20230626	194000	278760810	8870	8870	8870	8870	0
24	20230626	193900	278760810	8870	8870	8870	8870	0
25	20230626	193800	278760810	8870	8870	8870	8870	0
26	20230626	193700	278760810	8870	8870	8870	8870	0
27	20230626	193600	278760810	8870	8870	8870	8870	0
28	20230626	193500	278760810	8870	8870	8870	8870	0
29	20230626	193400	278760810	8870	8870	8870	8870	0
30	20230626	193300	278760810	8870	8870	8870	8870	0
31	20230626	193200	278760810	8870	8870	8870	8870	0
32	20230626	193100	278760810	8870	8870	8870	8870	2515
33	20230626	193000	278760810	8870	8870	8870	8870	0
34	20230626	192900	278760810	8870	8870	8870	8870	0
35	20230626	192800	278760810	8870	8870	8870	8870	0
36	20230626	192700	278760810	8870	8870	8870	8870	0
37	20230626	192600	278760810	8870	8870	8870	8870	0
38	20230626	192500	278760810	8870	8870	8870	8870	0
39	20230626	192400	278760810	8870	8870	8870	8870	0
40	20230626	192300	278760810	8870	8870	8870	8870	0
41	20230626	192200	278760810	8870	8870	8870	8870	0
42	20230626	192100	278760810	8870	8870	8870	8870	0
43	20230626	192000	278760810	8870	8870	8870	8870	0
44	20230626	191900	278760810	8870	8870	8870	8870	0
45	20230626	191800	278760810	8870	8870	8870	8870	0
46	20230626	191700	278760810	8870	8870	8870	8870	0
47	20230626	191600	278760810	8870	8870	8870	8870	0
48	20230626	191500	278760810	8870	8870	8870	8870	0
49	20230626	191400	278760810	8870	8870	8870	8870	0
50	20230626	191300	278760810	8870	8870	8870	8870	0
51	20230626	191200	278760810	8870	8870	8870	8870	0
52	20230626	191100	278760810	8870	8870	8870	8870	0
53	20230626	191000	278760810	8870	8870	8870	8870	0
54	20230626	190900	278760810	8870	8870	8870	8870	0
55	20230626	190800	278760810	8870	8870	8870	8870	0
56	20230626	190700	278760810	8870	8870	8870	8870	0
57	20230626	190600	278760810	8870	8870	8870	8870	0
58	20230626	190500	278760810	8870	8870	8870	8870	0
59	20230626	190400	278760810	8870	8870	8870	8870	0
60	20230626	190300	278760810	8870	8870	8870	8870	0
61	20230626	190200	278760810	8870	8870	8870	8870	0
62	20230626	190100	278760810	8870	8870	8870	8870	2515
63	20230626	190000	278760810	8870	8870	8870	8870	0
64	20230626	185900	278760810	8870	8870	8870	8870	0
65	20230626	185800	278760810	8870	8870	8870	8870	0
66	20230626	185700	278760810	8870	8870	8870	8870	0
67	20230626	185600	278760810	8870	8870	8870	8870	0
68	20230626	185500	278760810	8870	8870	8870	8870	0
69	20230626	185400	278760810	8870	8870	8870	8870	0
70	20230626	185300	278760810	8870	8870	8870	8870	0
71	20230626	185200	278760810	8870	8870	8870	8870	0
72	20230626	185100	278760810	8870	8870	8870	8870	0
73	20230626	185000	278760810	8870	8870	8870	8870	0
74	20230626	184900	278760810	8870	8870	8870	8870	0
75	20230626	184800	278760810	8870	8870	8870	8870	0
76	20230626	184700	278760810	8870	8870	8870	8870	0
77	20230626	184600	278760810	8870	8870	8870	8870	0
78	20230626	184500	278760810	8870	8870	8870	8870	0
79	20230626	184400	278760810	8870	8870	8870	8870	0
80	20230626	184300	278760810	8870	8870	8870	8870	0
81	20230626	184200	278760810	8870	8870	8870	8870	0
82	20230626	184100	278760810	8870	8870	8870	8870	0
83	20230626	184000	278760810	8870	8870	8870	8870	0
84	20230626	183900	278760810	8870	8870	8870	8870	0
85	20230626	183800	278760810	8870	8870	8870	8870	0
86	20230626	183700	278760810	8870	8870	8870	8870	0
87	20230626	183600	278760810	8870	8870	8870	8870	0
88	20230626	183500	278760810	8870	8870	8870	8870	0
89	20230626	183400	278760810	8870	8870	8870	8870	0
90	20230626	183300	278760810	8870	8870	8870	8870	0
91	20230626	183200	278760810	8870	8870	8870	8870	0
92	20230626	183100	278760810	8870	8870	8870	8870	2515
93	20230626	183000	278760810	8870	8870	8870	8870	0
94	20230626	182900	278760810	8870	8870	8870	8870	0
95	20230626	182800	278760810	8870	8870	8870	8870	0
96	20230626	182700	278760810	8870	8870	8870	8870	0
97	20230626	182600	278760810	8870	8870	8870	8870	0
98	20230626	182500	278760810	8870	8870	8870	8870	0
99	20230626	182400	278760810	8870	8870	8870	8870	0
100	20230626	182300	278760810	8870	8870	8870	8870	0
101	20230626	182200	278760810	8870	8870	8870	8870	0
102	20230626	182100	278760810	8870	8870	8870	8870	0
103	20230626	182000	278760810	8870	8870	8870	8870	0
104	20230626	181900	278760810	8870	8870	8870	8870	0
105	20230626	181800	278760810	8870	8870	8870	8870	0
106	20230626	181700	278760810	8870	8870	8870	8870	0
107	20230626	181600	278760810	8870	8870	8870	8870	0
108	20230626	181500	278760810	8870	8870	8870	8870	0
109	20230626	181400	278760810	8870	8870	8870	8870	0
110	20230626	181300	278760810	8870	8870	8870	8870	0
111	20230626	181200	278760810	8870	8870	8870	8870	0
112	20230626	181100	278760810	8870	8870	8870	8870	0
113	20230626	181000	278760810	8870	8870	8870	8870	0
114	20230626	180900	278760810	8870	8870	8870	8870	0
115	20230626	180800	278760810	8870	8870	8870	8870	0
116	20230626	180700	278760810	8870	8870	8870	8870	0
117	20230626	180600	278760810	8870	8870	8870	8870	0
118	20230626	180500	278760810	8870	8870	8870	8870	0
119	20230626	180400	278760810	8870	8870	8870	8870	0
120	20230626	180300	278760810	8870	8870	8870	8870	0
121	20230626	180200	278760810	8870	8870	8870	8870	0
122	20230626	180100	278760810	8870	8870	8870	8870	2515
123	20230626	180000	278760810	8870	8870	8870	8870	0
124	20230626	175900	278760810	8870	8870	8870	8870	0
125	20230626	175800	278760810	8870	8870	8870	8870	0
126	20230626	175700	278760810	8870	8870	8870	8870	0
127	20230626	175600	278760810	8870	8870	8870	8870	0
128	20230626	175500	278760810	8870	8870	8870	8870	0
129	20230626	175400	278760810	8870	8870	8870	8870	0
130	20230626	175300	278760810	8870	8870	8870	8870	0
131	20230626	175200	278760810	8870	8870	8870	8870	0
132	20230626	175100	278760810	8870	8870	8870	8870	0
133	20230626	175000	278760810	8870	8870	8870	8870	0
134	20230626	174900	278760810	8870	8870	8870	8870	0
135	20230626	174800	278760810	8870	8870	8870	8870	0
136	20230626	174700	278760810	8870	8870	8870	8870	0
137	20230626	174600	278760810	8870	8870	8870	8870	0
138	20230626	174500	278760810	8870	8870	8870	8870	0
139	20230626	174400	278760810	8870	8870	8870	8870	0
140	20230626	174300	278760810	8870	8870	8870	8870	0
141	20230626	174200	278760810	8870	8870	8870	8870	0
142	20230626	174100	278760810	8870	8870	8870	8870	0
143	20230626	174000	278760810	8870	8870	8870	8870	0
144	20230626	173900	278760810	8870	8870	8870	8870	0
145	20230626	173800	278760810	8870	8870	8870	8870	0
146	20230626	173700	278760810	8870	8870	8870	8870	0
147	20230626	173600	278760810	8870	8870	8870	8870	0
148	20230626	173500	278760810	8870	8870	8870	8870	0
149	20230626	173400	278760810	8870	8870	8870	8870	0
150	20230626	173300	278760810	8870	8870	8870	8870	0
151	20230626	173200	278760810	8870	8870	8870	8870	0
152	20230626	173100	278760810	8870	8870	8870	8870	2515
153	20230626	173000	278760810	8870	8870	8870	8870	0
154	20230626	172900	278760810	8870	8870	8870	8870	0
155	20230626	172800	278760810	8870	8870	8870	8870	0
156	20230626	172700	278760810	8870	8870	8870	8870	0
157	20230626	172600	278760810	8870	8870	8870	8870	0
158	20230626	172500	278760810	8870	8870	8870	8870	0
159	20230626	172400	278760810	8870	8870	8870	8870	0
160	20230626	172300	278760810	8870	8870	8870	8870	0
161	20230626	172200	278760810	8870	8870	8870	8870	0
162	20230626	172100	278760810	8870	8870	8870	8870	0
163	20230626	172000	278760810	8870	8870	8870	8870	0
164	20230626	171900	278760810	8870	8870	8870	8870	0
165	20230626	171800	278760810	8870	8870	8870	8870	0
166	20230626	171700	278760810	8870	8870	8870	8870	0
167	20230626	171600	278760810	8870	8870	8870	8870	0
168	20230626	171500	278760810	8870	8870	8870	8870	0
169	20230626	171400	278760810	8870	8870	8870	8870	0
170	20230626	171300	278760810	8870	8870	8870	8870	0
171	20230626	171200	278760810	8870	8870	8870	8870	0
172	20230626	171100	278760810	8870	8870	8870	8870	0
173	20230626	171000	278760810	8870	8870	8870	8870	0
174	20230626	170900	278760810	8870	8870	8870	8870	0
175	20230626	170800	278760810	8870	8870	8870	8870	0
176	20230626	170700	278760810	8870	8870	8870	8870	0
177	20230626	170600	278760810	8870	8870	8870	8870	0
178	20230626	170500	278760810	8870	8870	8870	8870	0
179	20230626	170400	278760810	8870	8870	8870	8870	0
180	20230626	170300	278760810	8870	8870	8870	8870	0
181	20230626	170200	278760810	8870	8870	8870	8870	0
182	20230626	170100	278760810	8870	8870	8870	8870	2515
183	20230626	170000	278760810	8870	8870	8870	8870	0
184	20230626	165900	278760810	8870	8870	8870	8870	0
185	20230626	165800	278760810	8870	8870	8870	8870	0
186	20230626	165700	278760810	8870	8870	8870	8870	0
187	20230626	165600	278760810	8870	8870	8870	8870	0
188	20230626	165500	278760810	8870	8870	8870	8870	0
189	20230626	165400	278760810	8870	8870	8870	8870	0
190	20230626	165300	278760810	8870	8870	8870	8870	0
191	20230626	165200	278760810	8870	8870	8870	8870	0
192	20230626	165100	278760810	8870	8870	8870	8870	0
193	20230626	165000	278760810	8870	8870	8870	8870	0
194	20230626	164900	278760810	8870	8870	8870	8870	0
195	20230626	164800	278760810	8870	8870	8870	8870	0
196	20230626	164700	278760810	8870	8870	8870	8870	0
197	20230626	164600	278760810	8870	8870	8870	8870	0
198	20230626	164500	278760810	8870	8870	8870	8870	0
199	20230626	164400	278760810	8870	8870	8870	8870	0
200	20230626	164300	278760810	8870	8870	8870	8870	0
201	20230626	164200	278760810	8870	8870	8870	8870	0
202	20230626	164100	278760810	8870	8870	8870	8870	0
203	20230626	164000	278760810	8870	8870	8870	8870	0
204	20230626	163900	278760810	8870	8870	8870	8870	0
205	20230626	163800	278760810	8870	8870	8870	8870	0
206	20230626	163700	278760810	8870	8870	8870	8870	0
207	20230626	163600	278760810	8870	8870	8870	8870	0
208	20230626	163500	278760810	8870	8870	8870	8870	0
209	20230626	163400	278760810	8870	8870	8870	8870	0
210	20230626	163300	278760810	8870	8870	8870	8870	0
211	20230626	163200	278760810	8870	8870	8870	8870	0
212	20230626	163100	278760810	8870	8870	8870	8870	2515
213	20230626	163000	278760810	8870	8870	8870	8870	0
214	20230626	162900	278760810	8870	8870	8870	8870	0
215	20230626	162800	278760810	8870	8870	8870	8870	0
216	20230626	162700	278760810	8870	8870	8870	8870	0
217	20230626	162600	278760810	8870	8870	8870	8870	0
218	20230626	162500	278760810	8870	8870	8870	8870	0
219	20230626	162400	278760810	8870	8870	8870	8870	0
220	20230626	162300	278760810	8870	8870	8870	8870	0
221	20230626	162200	278760810	8870	8870	8870	8870	0
222	20230626	162100	278760810	8870	8870	8870	8870	0
223	20230626	162000	278760810	8870	8870	8870	8870	0
224	20230626	161900	278760810	8870	8870	8870	8870	0
225	20230626	161800	278760810	8870	8870	8870	8870	0
226	20230626	161700	278760810	8870	8870	8870	8870	0
227	20230626	161600	278760810	8870	8870	8870	8870	0
228	20230626	161500	278760810	8870	8870	8870	8870	0
229	20230626	161400	278760810	8870	8870	8870	8870	0
230	20230626	161300	278760810	8870	8870	8870	8870	0
231	20230626	161200	278760810	8870	8870	8870	8870	0
232	20230626	161100	278760810	8870	8870	8870	8870	0
233	20230626	161000	278760810	8870	8870	8870	8870	0
234	20230626	160900	278760810	8870	8870	8870	8870	0
235	20230626	160800	278760810	8870	8870	8870	8870	0
236	20230626	160700	278760810	8870	8870	8870	8870	0
237	20230626	160600	278760810	8870	8870	8870	8870	0
238	20230626	160500	278760810	8870	8870	8870	8870	0
239	20230626	160400	278760810	8870	8870	8870	8870	0
240	20230626	160300	278760810	8870	8870	8870	8870	0
241	20230626	160200	278760810	8870	8870	8870	8870	0
242	20230626	160100	278760810	8870	8870	8870	8870	2515
243	20230626	160000	278760810	8870	8870	8870	8870	0
244	20230626	155900	278760810	8870	8870	8870	8870	0
245	20230626	155800	278760810	8870	8870	8870	8870	0
246	20230626	155700	278760810	8870	8870	8870	8870	0
247	20230626	155600	278760810	8870	8870	8870	8870	0
248	20230626	155500	278760810	8870	8870	8870	8870	0
249	20230626	155400	278760810	8870	8870	8870	8870	0
250	20230626	155300	278760810	8870	8870	8870	8870	0
251	20230626	155200	278760810	8870	8870	8870	8870	0
252	20230626	155100	278760810	8870	8870	8870	8870	0
253	20230626	155000	278760810	8870	8870	8870	8870	0
254	20230626	154900	278760810	8870	8870	8870	8870	0
255	20230626	154800	278760810	8870	8870	8870	8870	0
256	20230626	154700	278760810	8870	8870	8870	8870	0
257	20230626	154600	278760810	8870	8870	8870	8870	0
258	20230626	154500	278760810	8870	8870	8870	8870	0
259	20230626	154400	278760810	8870	8870	8870	8870	0
260	20230626	154300	278760810	8870	8870	8870	8870	0
261	20230626	154200	278760810	8870	8870	8870	8870	0
262	20230626	154100	278760810	8870	8870	8870	8870	0
263	20230626	154000	278760810	8870	8870	8870	8870	0
264	20230626	153900	278760810	8870	8870	8870	8870	0
265	20230626	153800	278760810	8870	8870	8870	8870	0
266	20230626	153700	278760810	8870	8870	8870	8870	0
267	20230626	153600	278760810	8870	8870	8870	8870	0
268	20230626	153500	278760810	8870	8870	8870	8870	0
269	20230626	153400	278760810	8870	8870	8870	8870	0
270	20230626	153300	278760810	8870	8870	8870	8870	0
271	20230626	153200	278760810	8870	8870	8870	8870	0
272	20230626	153100	278760810	8870	8870	8870	8870	2515
273	20230626	153000	278760810	8870	8870	8870	8870	2515
274	20230626	152900	256452760	8850	8850	8850	8850	0
275	20230626	152800	256452760	8850	8850	8850	8850	0
276	20230626	152700	256452760	8850	8850	8850	8850	0
277	20230626	152600	256452760	8850	8850	8850	8850	0
278	20230626	152500	256452760	8850	8850	8850	8850	0
279	20230626	152400	256452760	8850	8850	8850	8850	0
280	20230626	152300	256452760	8850	8850	8850	8850	0
281	20230626	152200	256452760	8850	8850	8850	8850	0
282	20230626	152100	256452760	8850	8850	8850	8850	0
283	20230626	152000	256452760	8850	8850	8850	8850	0
284	20230626	151900	256452760	8850	8860	8860	8850	17
285	20230626	151800	256302290	8850	8850	8850	8850	0
286	20230626	151700	256302290	8850	8850	8850	8850	200
287	20230626	151600	254532290	8850	8850	8850	8850	101
288	20230626	151500	253638440	8860	8860	8860	8860	0
289	20230626	151400	253638440	8860	8860	8860	8860	9
290	20230626	151300	253558700	8850	8850	8850	8850	0
291	20230626	151200	253558700	8850	8850	8850	8850	0
292	20230626	151100	253558700	8850	8850	8850	8850	0
293	20230626	151000	253558700	8850	8850	8850	8850	530
294	20230626	150900	248868200	8860	8860	8860	8860	52
295	20230626	150800	248407480	8860	8860	8860	8860	100
296	20230626	150700	247521480	8850	8850	8850	8850	0
297	20230626	150600	247521480	8850	8850	8850	8850	79
298	20230626	150500	246822330	8860	8860	8860	8860	0
299	20230626	150400	246822330	8860	8860	8860	8860	0
300	20230626	150300	246822330	8860	8860	8860	8860	0
301	20230626	150200	246822330	8860	8860	8860	8860	0
302	20230626	150100	246822330	8860	8860	8860	8860	0
303	20230626	150000	246822330	8860	8860	8860	8860	28
304	20230626	145900	246574250	8860	8860	8860	8860	0
305	20230626	145800	246574250	8860	8860	8860	8860	0
306	20230626	145700	246574250	8860	8860	8860	8860	0
307	20230626	145600	246574250	8860	8860	8860	8860	0
308	20230626	145500	246574250	8860	8860	8860	8860	0
309	20230626	145400	246574250	8860	8860	8860	8860	0
310	20230626	145300	246574250	8860	8860	8860	8860	15
311	20230626	145200	246441350	8860	8860	8860	8860	0
312	20230626	145100	246441350	8860	8860	8860	8860	1
313	20230626	145000	246432490	8850	8850	8850	8850	0
314	20230626	144900	246432490	8850	8850	8850	8850	81
315	20230626	144800	245715640	8850	8850	8850	8850	0
316	20230626	144700	245715640	8850	8850	8850	8850	23
317	20230626	144600	245512090	8850	8850	8850	8850	0
318	20230626	144500	245512090	8850	8850	8850	8850	20
319	20230626	144400	245335090	8840	8840	8840	8840	0
320	20230626	144300	245335090	8840	8840	8840	8840	98
321	20230626	144200	244468770	8850	8850	8850	8850	20
322	20230626	144100	244291770	8850	8850	8850	8850	100
323	20230626	144000	243406770	8840	8840	8840	8840	0
324	20230626	143900	243406770	8840	8840	8840	8840	184
325	20230626	143800	241780210	8840	8840	8840	8840	28
326	20230626	143700	241532690	8850	8850	8850	8850	0
327	20230626	143600	241532690	8850	8850	8850	8850	0
328	20230626	143500	241532690	8850	8850	8850	8850	0
329	20230626	143400	241532690	8850	8850	8850	8850	1
330	20230626	143300	241523840	8820	8840	8840	8820	1800
331	20230626	143200	225633100	8840	8840	8840	8840	0
332	20230626	143100	225633100	8840	8840	8840	8840	1488
333	20230626	143000	212479180	8850	8850	8850	8850	0
334	20230626	142900	212479180	8850	8850	8850	8850	0
335	20230626	142800	212479180	8850	8840	8850	8840	117
336	20230626	142700	211444400	8850	8850	8850	8850	0
337	20230626	142600	211444400	8850	8850	8850	8850	1
338	20230626	142500	211435550	8850	8850	8850	8850	0
339	20230626	142400	211435550	8850	8850	8850	8850	21
340	20230626	142300	211249700	8850	8850	8850	8850	497
341	20230626	142200	206851250	8850	8850	8850	8850	0
342	20230626	142100	206851250	8850	8850	8850	8850	0
343	20230626	142000	206851250	8850	8850	8850	8850	0
344	20230626	141900	206851250	8850	8850	8850	8850	90
345	20230626	141800	206054750	8870	8870	8870	8870	1
346	20230626	141700	206045880	8850	8850	8850	8850	161
347	20230626	141600	204621030	8850	8850	8850	8850	0
348	20230626	141500	204621030	8850	8850	8850	8850	0
349	20230626	141400	204621030	8850	8850	8850	8850	1000
350	20230626	141300	195771030	8870	8870	8870	8870	0
351	20230626	141200	195771030	8870	8870	8870	8870	14
352	20230626	141100	195646850	8870	8870	8870	8870	0
353	20230626	141000	195646850	8870	8870	8870	8870	0
354	20230626	140900	195646850	8870	8870	8870	8870	3
355	20230626	140800	195620240	8870	8870	8870	8870	1
356	20230626	140700	195611370	8850	8850	8850	8850	1
357	20230626	140600	195602520	8860	8860	8860	8860	0
358	20230626	140500	195602520	8860	8860	8860	8860	0
359	20230626	140400	195602520	8860	8860	8860	8860	0
360	20230626	140300	195602520	8860	8860	8860	8860	0
361	20230626	140200	195602520	8860	8860	8860	8860	789
362	20230626	140100	188611980	8860	8860	8860	8860	226
363	20230626	140000	186609620	8870	8870	8870	8870	0
364	20230626	135900	186609620	8870	8870	8870	8870	0
365	20230626	135800	186609620	8870	8870	8870	8870	0
366	20230626	135700	186609620	8870	8870	8870	8870	22
367	20230626	135600	186414480	8860	8860	8860	8860	0
368	20230626	135500	186414480	8860	8860	8860	8860	0
369	20230626	135400	186414480	8860	8860	8860	8860	0
370	20230626	135300	186414480	8860	8860	8860	8860	0
371	20230626	135200	186414480	8860	8860	8860	8860	0
372	20230626	135100	186414480	8860	8860	8860	8860	0
373	20230626	135000	186414480	8860	8860	8860	8860	0
374	20230626	134900	186414480	8860	8860	8860	8860	0
375	20230626	134800	186414480	8860	8860	8860	8860	5
376	20230626	134700	186370180	8860	8860	8860	8860	0
377	20230626	134600	186370180	8860	8860	8860	8860	0
378	20230626	134500	186370180	8860	8860	8860	8860	5
379	20230626	134400	186325880	8860	8860	8860	8860	0
380	20230626	134300	186325880	8860	8860	8860	8860	0
381	20230626	134200	186325880	8860	8860	8860	8860	5
382	20230626	134100	186281580	8870	8870	8870	8870	0
383	20230626	134000	186281580	8870	8870	8870	8870	0
384	20230626	133900	186281580	8870	8870	8870	8870	2
385	20230626	133800	186263840	8870	8870	8870	8870	0
386	20230626	133700	186263840	8870	8870	8870	8870	0
387	20230626	133600	186263840	8870	8870	8870	8870	1
388	20230626	133500	186254970	8860	8860	8860	8860	0
389	20230626	133400	186254970	8860	8860	8860	8860	0
390	20230626	133300	186254970	8860	8860	8860	8860	10
391	20230626	133200	186166370	8860	8860	8860	8860	0
392	20230626	133100	186166370	8860	8860	8860	8860	0
393	20230626	133000	186166370	8860	8860	8860	8860	0
394	20230626	132900	186166370	8860	8860	8860	8860	20
395	20230626	132800	185989170	8860	8860	8860	8860	3
396	20230626	132700	185962590	8860	8860	8860	8860	53
397	20230626	132600	185493010	8860	8860	8860	8860	5
398	20230626	132500	185448710	8870	8870	8870	8870	77
399	20230626	132400	184765720	8870	8870	8870	8870	0
400	20230626	132300	184765720	8870	8870	8870	8870	50
401	20230626	132200	184322220	8870	8870	8870	8870	0
402	20230626	132100	184322220	8870	8870	8870	8870	0
403	20230626	132000	184322220	8870	8890	8890	8870	556
404	20230626	131900	179389080	8890	8890	8890	8890	5
405	20230626	131800	179344630	8890	8890	8890	8890	0
406	20230626	131700	179344630	8890	8890	8890	8890	0
407	20230626	131600	179344630	8890	8890	8890	8890	5
408	20230626	131500	179300180	8890	8890	8890	8890	5
409	20230626	131400	179255730	8890	8890	8890	8890	0
410	20230626	131300	179255730	8890	8890	8890	8890	786
411	20230626	131200	172268190	8900	8900	8900	8900	0
412	20230626	131100	172268190	8900	8900	8900	8900	0
413	20230626	131000	172268190	8900	8900	8900	8900	0
414	20230626	130900	172268190	8900	8900	8900	8900	2
415	20230626	130800	172250390	8900	8900	8900	8900	0
416	20230626	130700	172250390	8900	8900	8900	8900	0
417	20230626	130600	172250390	8900	8900	8900	8900	0
418	20230626	130500	172250390	8900	8900	8900	8900	0
419	20230626	130400	172250390	8900	8900	8900	8900	0
420	20230626	130300	172250390	8900	8900	8900	8900	1
421	20230626	130200	172241490	8900	8900	8900	8900	0
422	20230626	130100	172241490	8900	8900	8900	8900	0
423	20230626	130000	172241490	8900	8900	8900	8900	0
424	20230626	125900	172241490	8900	8900	8900	8900	10
425	20230626	125800	172152490	8900	8900	8900	8900	10
426	20230626	125700	172063490	8900	8900	8900	8900	0
427	20230626	125600	172063490	8900	8900	8900	8900	18
428	20230626	125500	171903290	8900	8900	8900	8900	0
429	20230626	125400	171903290	8900	8900	8900	8900	0
430	20230626	125300	171903290	8900	8900	8900	8900	0
431	20230626	125200	171903290	8900	8900	8900	8900	0
432	20230626	125100	171903290	8900	8900	8900	8900	0
433	20230626	125000	171903290	8900	8900	8900	8900	0
434	20230626	124900	171903290	8900	8900	8900	8900	1
435	20230626	124800	171894390	8900	8900	8900	8900	0
436	20230626	124700	171894390	8900	8900	8900	8900	36
437	20230626	124600	171573990	8900	8900	8900	8900	10
438	20230626	124500	171484990	8900	8900	8900	8900	8
439	20230626	124400	171413790	8900	8900	8900	8900	0
440	20230626	124300	171413790	8900	8900	8900	8900	0
441	20230626	124200	171413790	8900	8900	8900	8900	63
442	20230626	124100	170853090	8900	8900	8900	8900	0
443	20230626	124000	170853090	8900	8900	8900	8900	0
444	20230626	123900	170853090	8900	8900	8900	8900	48
445	20230626	123800	170425890	8910	8910	8910	8910	0
446	20230626	123700	170425890	8910	8910	8910	8910	0
447	20230626	123600	170425890	8910	8910	8910	8910	0
448	20230626	123500	170425890	8910	8910	8910	8910	0
449	20230626	123400	170425890	8910	8910	8910	8910	0
450	20230626	123300	170425890	8910	8910	8910	8910	6
451	20230626	123200	170372430	8910	8910	8910	8910	0
452	20230626	123100	170372430	8910	8910	8910	8910	1
453	20230626	123000	170363520	8910	8910	8910	8910	24
454	20230626	122900	170149680	8910	8910	8910	8910	0
455	20230626	122800	170149680	8910	8910	8910	8910	0
456	20230626	122700	170149680	8910	8910	8910	8910	0
457	20230626	122600	170149680	8910	8910	8910	8910	1
458	20230626	122500	170140770	8910	8910	8910	8910	0
459	20230626	122400	170140770	8910	8910	8910	8910	0
460	20230626	122300	170140770	8910	8910	8910	8910	2
461	20230626	122200	170122950	8920	8920	8920	8920	0
462	20230626	122100	170122950	8920	8920	8920	8920	0
463	20230626	122000	170122950	8920	8920	8920	8920	1
464	20230626	121900	170114030	8900	8900	8900	8900	0
465	20230626	121800	170114030	8900	8900	8900	8900	0
466	20230626	121700	170114030	8900	8900	8900	8900	0
467	20230626	121600	170114030	8900	8900	8900	8900	0
468	20230626	121500	170114030	8900	8900	8900	8900	0
469	20230626	121400	170114030	8900	8900	8900	8900	57
470	20230626	121300	169606730	8900	8900	8900	8900	1
471	20230626	121200	169597830	8900	8900	8900	8900	1
472	20230626	121100	169588930	8890	8890	8890	8890	0
473	20230626	121000	169588930	8890	8890	8890	8890	0
474	20230626	120900	169588930	8890	8890	8890	8890	52
475	20230626	120800	169126650	8890	8890	8890	8890	0
476	20230626	120700	169126650	8890	8890	8890	8890	0
477	20230626	120600	169126650	8890	8890	8890	8890	0
478	20230626	120500	169126650	8890	8890	8890	8890	598
479	20230626	120400	163810430	8890	8890	8890	8890	0
480	20230626	120300	163810430	8890	8890	8890	8890	57
481	20230626	120200	163303700	8890	8890	8890	8890	0
482	20230626	120100	163303700	8890	8890	8890	8890	0
483	20230626	120000	163303700	8890	8890	8890	8890	10
484	20230626	115900	163214800	8890	8890	8890	8890	0
485	20230626	115800	163214800	8890	8890	8890	8890	9
486	20230626	115700	163134790	8890	8890	8890	8890	0
487	20230626	115600	163134790	8890	8890	8890	8890	10
488	20230626	115500	163045890	8890	8890	8890	8890	153
489	20230626	115400	161685720	8890	8890	8890	8890	747
490	20230626	115300	155044890	8880	8900	8900	8880	11
491	20230626	115200	154947190	8870	8870	8870	8870	9
492	20230626	115100	154867360	8880	8880	8880	8880	28
493	20230626	115000	154618720	8870	8880	8880	8870	35
494	20230626	114900	154308020	8880	8880	8880	8880	449
495	20230626	114800	150320900	8880	8880	8880	8880	0
496	20230626	114700	150320900	8880	8880	8880	8880	10
497	20230626	114600	150232100	8880	8860	8880	8860	41
498	20230626	114500	149868230	8870	8860	8870	8860	27
499	20230626	114400	149628780	8860	8860	8860	8860	10
500	20230626	114300	149540180	8840	8850	8850	8840	110
501	20230626	114200	148566780	8850	8850	8850	8850	100
502	20230626	114100	147681780	8840	8850	8850	8840	251
503	20230626	114000	145460530	8840	8840	8840	8840	9
504	20230626	113900	145380970	8840	8840	8840	8840	0
505	20230626	113800	145380970	8840	8840	8840	8840	71
506	20230626	113700	144753330	8840	8840	8840	8840	10
507	20230626	113600	144664930	8830	8830	8830	8830	0
508	20230626	113500	144664930	8830	8830	8830	8830	10
509	20230626	113400	144576630	8840	8840	8840	8840	977
510	20230626	113300	135939950	8840	8840	8840	8840	0
511	20230626	113200	135939950	8840	8840	8840	8840	10
512	20230626	113100	135851550	8840	8840	8840	8840	10
513	20230626	113000	135763150	8840	8840	8840	8840	4
514	20230626	112900	135727790	8840	8840	8840	8840	10
515	20230626	112800	135639390	8840	8840	8840	8830	60
516	20230626	112700	135109080	8840	8840	8840	8840	210
517	20230626	112600	133252680	8830	8830	8830	8830	10
518	20230626	112500	133164380	8830	8830	8830	8820	614
519	20230626	112400	127742860	8840	8840	8840	8840	851
520	20230626	112300	120220020	8840	8840	8840	8840	10
521	20230626	112200	120131620	8840	8840	8840	8840	210
522	20230626	112100	118275220	8840	8840	8840	8840	0
523	20230626	112000	118275220	8840	8840	8840	8840	10
524	20230626	111900	118186820	8840	8850	8850	8840	510
525	20230626	111800	113673420	8850	8850	8850	8850	50
526	20230626	111700	113230920	8840	8840	8840	8840	10
527	20230626	111600	113142520	8850	8850	8850	8840	11
528	20230626	111500	113045260	8840	8840	8840	8840	0
529	20230626	111400	113045260	8840	8840	8840	8840	10
530	20230626	111300	112956860	8840	8840	8840	8840	10
531	20230626	111200	112868460	8840	8840	8840	8840	0
532	20230626	111100	112868460	8840	8840	8840	8840	10
533	20230626	111000	112780060	8840	8840	8840	8840	10
534	20230626	110900	112691660	8840	8840	8840	8840	0
535	20230626	110800	112691660	8840	8840	8840	8840	10
536	20230626	110700	112603260	8840	8840	8840	8840	10
537	20230626	110600	112514860	8850	8850	8850	8850	1
538	20230626	110500	112506010	8840	8840	8840	8840	9
539	20230626	110400	112426450	8850	8840	8850	8840	61
540	20230626	110300	111886700	8850	8850	8850	8850	85
541	20230626	110200	111134450	8840	8840	8840	8840	416
542	20230626	110100	107457010	8840	8840	8840	8830	230
543	20230626	110000	105423910	8830	8830	8830	8830	0
544	20230626	105900	105423910	8830	8840	8840	8830	12
545	20230626	105800	105317930	8830	8830	8830	8830	10
546	20230626	105700	105229630	8840	8840	8840	8840	1
547	20230626	105600	105220790	8840	8850	8850	8840	506
548	20230626	105500	100747730	8840	8840	8840	8840	11
549	20230626	105400	100650490	8840	8840	8840	8840	0
550	20230626	105300	100650490	8840	8850	8850	8840	19
551	20230626	105200	100482430	8840	8840	8840	8840	10
552	20230626	105100	100394030	8840	8840	8840	8840	0
553	20230626	105000	100394030	8840	8850	8850	8840	11
554	20230626	104900	100296780	8840	8840	8840	8840	10
555	20230626	104800	100208380	8840	8840	8840	8840	0
556	20230626	104700	100208380	8840	8840	8840	8840	10
557	20230626	104600	100119980	8840	8840	8840	8840	20
558	20230626	104500	99943180	8840	8840	8840	8840	0
559	20230626	104400	99943180	8840	8840	8840	8840	10
560	20230626	104300	99854780	8850	8850	8850	8850	12
561	20230626	104200	99748580	8870	8870	8870	8870	0
562	20230626	104100	99748580	8870	8870	8870	8860	15
563	20230626	104000	99615640	8840	8840	8840	8840	10
564	20230626	103900	99527240	8840	8840	8840	8840	0
565	20230626	103800	99527240	8840	8840	8840	8840	10
566	20230626	103700	99438840	8840	8840	8840	8840	10
567	20230626	103600	99350440	8850	8850	8850	8850	0
568	20230626	103500	99350440	8850	8860	8860	8850	11
569	20230626	103400	99253080	8840	8840	8840	8840	10
570	20230626	103300	99164680	8850	8850	8850	8850	1
571	20230626	103200	99155830	8840	8860	8860	8840	110
572	20230626	103100	98181430	8860	8840	8860	8840	70
573	20230626	103000	97561430	8840	8840	8840	8840	0
574	20230626	102900	97561430	8840	8860	8860	8840	10
575	20230626	102800	97473010	8840	8860	8860	8840	14
576	20230626	102700	97349120	8860	8860	8860	8860	0
577	20230626	102600	97349120	8860	8860	8860	8860	10
578	20230626	102500	97260520	8860	8860	8860	8860	10
579	20230626	102400	97171920	8870	8870	8870	8870	1
580	20230626	102300	97163050	8870	8870	8870	8870	1
581	20230626	102200	97154180	8870	8860	8870	8860	11
582	20230626	102100	97056710	8880	8880	8880	8880	4
583	20230626	102000	97021190	8860	8860	8860	8860	10
584	20230626	101900	96932590	8860	8860	8860	8860	10
585	20230626	101800	96843990	8860	8860	8860	8860	33
586	20230626	101700	96551610	8860	8880	8880	8860	346
587	20230626	101600	93482010	8880	8880	8880	8880	36
588	20230626	101500	93162330	8880	8880	8880	8880	0
589	20230626	101400	93162330	8880	8880	8880	8880	10
590	20230626	101300	93073530	8880	8880	8880	8880	110
591	20230626	101200	92096730	8880	8880	8880	8880	0
592	20230626	101100	92096730	8880	8880	8880	8880	10
593	20230626	101000	92007930	8920	8880	8920	8880	11
594	20230626	100900	91910210	8880	8880	8880	8880	0
595	20230626	100800	91910210	8880	8880	8880	8880	10
596	20230626	100700	91821410	8880	8880	8880	8880	10
597	20230626	100600	91732610	8880	8880	8880	8880	0
598	20230626	100500	91732610	8880	8880	8880	8880	9
599	20230626	100400	91652690	8880	8880	8880	8880	10
600	20230626	100300	91563890	8880	8880	8880	8880	0
601	20230626	100200	91563890	8880	8880	8880	8880	10
602	20230626	100100	91475090	8920	8920	8920	8920	1
603	20230626	100000	91466170	8880	8930	8930	8880	11
604	20230626	095900	91368440	8870	8870	8870	8870	10
605	20230626	095800	91279740	8930	8880	8930	8880	10
606	20230626	095700	91190890	8880	8880	8880	8870	11
607	20230626	095600	91093220	8950	8870	8960	8870	163
608	20230626	095500	89638370	8880	8880	8880	8880	0
609	20230626	095400	89638370	8880	8880	8880	8880	172
610	20230626	095300	88111010	8880	8880	8880	8880	9
611	20230626	095200	88031090	8880	8880	8880	8880	0
612	20230626	095100	88031090	8880	8950	8950	8880	11
613	20230626	095000	87933340	8880	8880	8880	8880	10
614	20230626	094900	87844540	8880	8880	8880	8880	7
615	20230626	094800	87782380	8880	8880	8880	8880	10
616	20230626	094700	87693580	8890	8890	8890	8880	103
617	20230626	094600	86778010	8880	8880	8880	8880	8
618	20230626	094500	86706970	8880	8890	8890	8880	12
619	20230626	094400	86600310	8890	8890	8890	8890	10
620	20230626	094300	86511410	8940	8940	8940	8940	1
621	20230626	094200	86502470	8890	8920	8950	8890	59
622	20230626	094100	85976270	8920	8870	8920	8870	11
623	20230626	094000	85878650	8870	8870	8870	8870	0
624	20230626	093900	85878650	8870	8870	8870	8870	10
625	20230626	093800	85789950	8830	8830	8830	8830	10
626	20230626	093700	85701650	8840	8870	8920	8840	477
627	20230626	093600	81469540	8830	8830	8830	8830	10
628	20230626	093500	81381240	8830	8830	8830	8830	10
629	20230626	093400	81292940	8830	8830	8830	8830	0
630	20230626	093300	81292940	8830	8830	8830	8830	10
631	20230626	093200	81204640	8830	8860	8860	8830	30
632	20230626	093100	80939500	8860	8860	8860	8860	3
633	20230626	093000	80912920	8840	8840	8840	8840	275
634	20230626	092900	78481920	8840	8840	8840	8840	230
635	20230626	092800	76448720	8840	8840	8840	8840	0
636	20230626	092700	76448720	8840	8840	8840	8840	40
637	20230626	092600	76095120	8840	8840	8840	8840	10
638	20230626	092500	76006720	8860	8860	8860	8860	0
639	20230626	092400	76006720	8860	8820	8860	8820	12
640	20230626	092300	75900800	8820	8820	8820	8820	10
641	20230626	092200	75812600	8820	8820	8820	8820	0
642	20230626	092100	75812600	8820	8820	8820	8820	10
643	20230626	092000	75724400	8820	8820	8820	8820	10
644	20230626	091900	75636200	8820	8820	8820	8820	0
645	20230626	091800	75636200	8820	8820	8820	8820	9
646	20230626	091700	75556820	8810	8860	8860	8810	110
647	20230626	091600	74582720	8860	8810	8860	8810	214
648	20230626	091500	72694880	8810	8810	8810	8810	10
649	20230626	091400	72606780	8800	8800	8810	8800	210
650	20230626	091300	70758270	8800	8800	8800	8800	169
651	20230626	091200	69271070	8800	8800	8810	8800	1110
652	20230626	091100	59495070	8780	8780	8780	8780	87
653	20230626	091000	58731210	8810	8870	8870	8800	4982
654	20230626	090900	14836780	8860	8870	8870	8860	2
655	20230626	090800	14819050	8840	8840	8840	8830	85
656	20230626	090700	14068400	8840	8890	8890	8840	193
657	20230626	090600	12360360	8890	8880	8890	8860	72
658	20230626	090500	11721050	8880	8900	8900	8870	241
659	20230626	090400	9580260	8900	8900	8900	8900	0
660	20230626	090300	9580260	8900	8940	8940	8900	334
661	20230626	090200	6605280	8940	8980	8980	8940	131
662	20230626	090100	5432370	8980	8980	8980	8980	5
663	20230626	090000	5387470	8980	9070	9070	8980	595