KissMeData/141000/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200300	228665220	9060	9060	9060	9060	1205
3	20230626	200200	228665220	9060	9060	9060	9060	0
4	20230626	200100	228665220	9060	9060	9060	9060	0
5	20230626	200000	228665220	9060	9060	9060	9060	0
6	20230626	195900	228665220	9060	9060	9060	9060	0
7	20230626	195800	228665220	9060	9060	9060	9060	0
8	20230626	195700	228665220	9060	9060	9060	9060	0
9	20230626	195600	228665220	9060	9060	9060	9060	0
10	20230626	195500	228665220	9060	9060	9060	9060	0
11	20230626	195400	228665220	9060	9060	9060	9060	0
12	20230626	195300	228665220	9060	9060	9060	9060	0
13	20230626	195200	228665220	9060	9060	9060	9060	0
14	20230626	195100	228665220	9060	9060	9060	9060	0
15	20230626	195000	228665220	9060	9060	9060	9060	0
16	20230626	194900	228665220	9060	9060	9060	9060	0
17	20230626	194800	228665220	9060	9060	9060	9060	0
18	20230626	194700	228665220	9060	9060	9060	9060	0
19	20230626	194600	228665220	9060	9060	9060	9060	0
20	20230626	194500	228665220	9060	9060	9060	9060	0
21	20230626	194400	228665220	9060	9060	9060	9060	0
22	20230626	194300	228665220	9060	9060	9060	9060	0
23	20230626	194200	228665220	9060	9060	9060	9060	0
24	20230626	194100	228665220	9060	9060	9060	9060	0
25	20230626	194000	228665220	9060	9060	9060	9060	0
26	20230626	193900	228665220	9060	9060	9060	9060	0
27	20230626	193800	228665220	9060	9060	9060	9060	0
28	20230626	193700	228665220	9060	9060	9060	9060	0
29	20230626	193600	228665220	9060	9060	9060	9060	0
30	20230626	193500	228665220	9060	9060	9060	9060	0
31	20230626	193400	228665220	9060	9060	9060	9060	0
32	20230626	193300	228665220	9060	9060	9060	9060	1205
33	20230626	193200	228665220	9060	9060	9060	9060	0
34	20230626	193100	228665220	9060	9060	9060	9060	0
35	20230626	193000	228665220	9060	9060	9060	9060	0
36	20230626	192900	228665220	9060	9060	9060	9060	0
37	20230626	192800	228665220	9060	9060	9060	9060	0
38	20230626	192700	228665220	9060	9060	9060	9060	0
39	20230626	192600	228665220	9060	9060	9060	9060	0
40	20230626	192500	228665220	9060	9060	9060	9060	0
41	20230626	192400	228665220	9060	9060	9060	9060	0
42	20230626	192300	228665220	9060	9060	9060	9060	0
43	20230626	192200	228665220	9060	9060	9060	9060	0
44	20230626	192100	228665220	9060	9060	9060	9060	0
45	20230626	192000	228665220	9060	9060	9060	9060	0
46	20230626	191900	228665220	9060	9060	9060	9060	0
47	20230626	191800	228665220	9060	9060	9060	9060	0
48	20230626	191700	228665220	9060	9060	9060	9060	0
49	20230626	191600	228665220	9060	9060	9060	9060	0
50	20230626	191500	228665220	9060	9060	9060	9060	0
51	20230626	191400	228665220	9060	9060	9060	9060	0
52	20230626	191300	228665220	9060	9060	9060	9060	0
53	20230626	191200	228665220	9060	9060	9060	9060	0
54	20230626	191100	228665220	9060	9060	9060	9060	0
55	20230626	191000	228665220	9060	9060	9060	9060	0
56	20230626	190900	228665220	9060	9060	9060	9060	0
57	20230626	190800	228665220	9060	9060	9060	9060	0
58	20230626	190700	228665220	9060	9060	9060	9060	0
59	20230626	190600	228665220	9060	9060	9060	9060	0
60	20230626	190500	228665220	9060	9060	9060	9060	0
61	20230626	190400	228665220	9060	9060	9060	9060	0
62	20230626	190300	228665220	9060	9060	9060	9060	1205
63	20230626	190200	228665220	9060	9060	9060	9060	0
64	20230626	190100	228665220	9060	9060	9060	9060	0
65	20230626	190000	228665220	9060	9060	9060	9060	0
66	20230626	185900	228665220	9060	9060	9060	9060	0
67	20230626	185800	228665220	9060	9060	9060	9060	0
68	20230626	185700	228665220	9060	9060	9060	9060	0
69	20230626	185600	228665220	9060	9060	9060	9060	0
70	20230626	185500	228665220	9060	9060	9060	9060	0
71	20230626	185400	228665220	9060	9060	9060	9060	0
72	20230626	185300	228665220	9060	9060	9060	9060	0
73	20230626	185200	228665220	9060	9060	9060	9060	0
74	20230626	185100	228665220	9060	9060	9060	9060	0
75	20230626	185000	228665220	9060	9060	9060	9060	0
76	20230626	184900	228665220	9060	9060	9060	9060	0
77	20230626	184800	228665220	9060	9060	9060	9060	0
78	20230626	184700	228665220	9060	9060	9060	9060	0
79	20230626	184600	228665220	9060	9060	9060	9060	0
80	20230626	184500	228665220	9060	9060	9060	9060	0
81	20230626	184400	228665220	9060	9060	9060	9060	0
82	20230626	184300	228665220	9060	9060	9060	9060	0
83	20230626	184200	228665220	9060	9060	9060	9060	0
84	20230626	184100	228665220	9060	9060	9060	9060	0
85	20230626	184000	228665220	9060	9060	9060	9060	0
86	20230626	183900	228665220	9060	9060	9060	9060	0
87	20230626	183800	228665220	9060	9060	9060	9060	0
88	20230626	183700	228665220	9060	9060	9060	9060	0
89	20230626	183600	228665220	9060	9060	9060	9060	0
90	20230626	183500	228665220	9060	9060	9060	9060	0
91	20230626	183400	228665220	9060	9060	9060	9060	0
92	20230626	183300	228665220	9060	9060	9060	9060	1205
93	20230626	183200	228665220	9060	9060	9060	9060	0
94	20230626	183100	228665220	9060	9060	9060	9060	0
95	20230626	183000	228665220	9060	9060	9060	9060	0
96	20230626	182900	228665220	9060	9060	9060	9060	0
97	20230626	182800	228665220	9060	9060	9060	9060	0
98	20230626	182700	228665220	9060	9060	9060	9060	0
99	20230626	182600	228665220	9060	9060	9060	9060	0
100	20230626	182500	228665220	9060	9060	9060	9060	0
101	20230626	182400	228665220	9060	9060	9060	9060	0
102	20230626	182300	228665220	9060	9060	9060	9060	0
103	20230626	182200	228665220	9060	9060	9060	9060	0
104	20230626	182100	228665220	9060	9060	9060	9060	0
105	20230626	182000	228665220	9060	9060	9060	9060	0
106	20230626	181900	228665220	9060	9060	9060	9060	0
107	20230626	181800	228665220	9060	9060	9060	9060	0
108	20230626	181700	228665220	9060	9060	9060	9060	0
109	20230626	181600	228665220	9060	9060	9060	9060	0
110	20230626	181500	228665220	9060	9060	9060	9060	0
111	20230626	181400	228665220	9060	9060	9060	9060	0
112	20230626	181300	228665220	9060	9060	9060	9060	0
113	20230626	181200	228665220	9060	9060	9060	9060	0
114	20230626	181100	228665220	9060	9060	9060	9060	0
115	20230626	181000	228665220	9060	9060	9060	9060	0
116	20230626	180900	228665220	9060	9060	9060	9060	0
117	20230626	180800	228665220	9060	9060	9060	9060	0
118	20230626	180700	228665220	9060	9060	9060	9060	0
119	20230626	180600	228665220	9060	9060	9060	9060	0
120	20230626	180500	228665220	9060	9060	9060	9060	0
121	20230626	180400	228665220	9060	9060	9060	9060	0
122	20230626	180300	228665220	9060	9060	9060	9060	1205
123	20230626	180200	228665220	9060	9060	9060	9060	0
124	20230626	180100	228665220	9060	9060	9060	9060	0
125	20230626	180000	228665220	9060	9060	9060	9060	0
126	20230626	175900	228665220	9060	9060	9060	9060	0
127	20230626	175800	228665220	9060	9060	9060	9060	0
128	20230626	175700	228665220	9060	9060	9060	9060	0
129	20230626	175600	228665220	9060	9060	9060	9060	0
130	20230626	175500	228665220	9060	9060	9060	9060	0
131	20230626	175400	228665220	9060	9060	9060	9060	0
132	20230626	175300	228665220	9060	9060	9060	9060	0
133	20230626	175200	228665220	9060	9060	9060	9060	0
134	20230626	175100	228665220	9060	9060	9060	9060	0
135	20230626	175000	228665220	9060	9060	9060	9060	0
136	20230626	174900	228665220	9060	9060	9060	9060	0
137	20230626	174800	228665220	9060	9060	9060	9060	0
138	20230626	174700	228665220	9060	9060	9060	9060	0
139	20230626	174600	228665220	9060	9060	9060	9060	0
140	20230626	174500	228665220	9060	9060	9060	9060	0
141	20230626	174400	228665220	9060	9060	9060	9060	0
142	20230626	174300	228665220	9060	9060	9060	9060	0
143	20230626	174200	228665220	9060	9060	9060	9060	0
144	20230626	174100	228665220	9060	9060	9060	9060	0
145	20230626	174000	228665220	9060	9060	9060	9060	0
146	20230626	173900	228665220	9060	9060	9060	9060	0
147	20230626	173800	228665220	9060	9060	9060	9060	0
148	20230626	173700	228665220	9060	9060	9060	9060	0
149	20230626	173600	228665220	9060	9060	9060	9060	0
150	20230626	173500	228665220	9060	9060	9060	9060	0
151	20230626	173400	228665220	9060	9060	9060	9060	0
152	20230626	173300	228665220	9060	9060	9060	9060	1205
153	20230626	173200	228665220	9060	9060	9060	9060	0
154	20230626	173100	228665220	9060	9060	9060	9060	0
155	20230626	173000	228665220	9060	9060	9060	9060	0
156	20230626	172900	228665220	9060	9060	9060	9060	0
157	20230626	172800	228665220	9060	9060	9060	9060	0
158	20230626	172700	228665220	9060	9060	9060	9060	0
159	20230626	172600	228665220	9060	9060	9060	9060	0
160	20230626	172500	228665220	9060	9060	9060	9060	0
161	20230626	172400	228665220	9060	9060	9060	9060	0
162	20230626	172300	228665220	9060	9060	9060	9060	0
163	20230626	172200	228665220	9060	9060	9060	9060	0
164	20230626	172100	228665220	9060	9060	9060	9060	0
165	20230626	172000	228665220	9060	9060	9060	9060	0
166	20230626	171900	228665220	9060	9060	9060	9060	0
167	20230626	171800	228665220	9060	9060	9060	9060	0
168	20230626	171700	228665220	9060	9060	9060	9060	0
169	20230626	171600	228665220	9060	9060	9060	9060	0
170	20230626	171500	228665220	9060	9060	9060	9060	0
171	20230626	171400	228665220	9060	9060	9060	9060	0
172	20230626	171300	228665220	9060	9060	9060	9060	0
173	20230626	171200	228665220	9060	9060	9060	9060	0
174	20230626	171100	228665220	9060	9060	9060	9060	0
175	20230626	171000	228665220	9060	9060	9060	9060	0
176	20230626	170900	228665220	9060	9060	9060	9060	0
177	20230626	170800	228665220	9060	9060	9060	9060	0
178	20230626	170700	228665220	9060	9060	9060	9060	0
179	20230626	170600	228665220	9060	9060	9060	9060	0
180	20230626	170500	228665220	9060	9060	9060	9060	0
181	20230626	170400	228665220	9060	9060	9060	9060	0
182	20230626	170300	228665220	9060	9060	9060	9060	1205
183	20230626	170200	228665220	9060	9060	9060	9060	0
184	20230626	170100	228665220	9060	9060	9060	9060	0
185	20230626	170000	228665220	9060	9060	9060	9060	0
186	20230626	165900	228665220	9060	9060	9060	9060	0
187	20230626	165800	228665220	9060	9060	9060	9060	0
188	20230626	165700	228665220	9060	9060	9060	9060	0
189	20230626	165600	228665220	9060	9060	9060	9060	0
190	20230626	165500	228665220	9060	9060	9060	9060	0
191	20230626	165400	228665220	9060	9060	9060	9060	0
192	20230626	165300	228665220	9060	9060	9060	9060	0
193	20230626	165200	228665220	9060	9060	9060	9060	0
194	20230626	165100	228665220	9060	9060	9060	9060	0
195	20230626	165000	228665220	9060	9060	9060	9060	0
196	20230626	164900	228665220	9060	9060	9060	9060	0
197	20230626	164800	228665220	9060	9060	9060	9060	0
198	20230626	164700	228665220	9060	9060	9060	9060	0
199	20230626	164600	228665220	9060	9060	9060	9060	0
200	20230626	164500	228665220	9060	9060	9060	9060	0
201	20230626	164400	228665220	9060	9060	9060	9060	0
202	20230626	164300	228665220	9060	9060	9060	9060	0
203	20230626	164200	228665220	9060	9060	9060	9060	0
204	20230626	164100	228665220	9060	9060	9060	9060	0
205	20230626	164000	228665220	9060	9060	9060	9060	0
206	20230626	163900	228665220	9060	9060	9060	9060	0
207	20230626	163800	228665220	9060	9060	9060	9060	0
208	20230626	163700	228665220	9060	9060	9060	9060	0
209	20230626	163600	228665220	9060	9060	9060	9060	0
210	20230626	163500	228665220	9060	9060	9060	9060	0
211	20230626	163400	228665220	9060	9060	9060	9060	0
212	20230626	163300	228665220	9060	9060	9060	9060	1205
213	20230626	163200	228665220	9060	9060	9060	9060	0
214	20230626	163100	228665220	9060	9060	9060	9060	0
215	20230626	163000	228665220	9060	9060	9060	9060	0
216	20230626	162900	228665220	9060	9060	9060	9060	0
217	20230626	162800	228665220	9060	9060	9060	9060	0
218	20230626	162700	228665220	9060	9060	9060	9060	0
219	20230626	162600	228665220	9060	9060	9060	9060	0
220	20230626	162500	228665220	9060	9060	9060	9060	0
221	20230626	162400	228665220	9060	9060	9060	9060	0
222	20230626	162300	228665220	9060	9060	9060	9060	0
223	20230626	162200	228665220	9060	9060	9060	9060	0
224	20230626	162100	228665220	9060	9060	9060	9060	0
225	20230626	162000	228665220	9060	9060	9060	9060	0
226	20230626	161900	228665220	9060	9060	9060	9060	0
227	20230626	161800	228665220	9060	9060	9060	9060	0
228	20230626	161700	228665220	9060	9060	9060	9060	0
229	20230626	161600	228665220	9060	9060	9060	9060	0
230	20230626	161500	228665220	9060	9060	9060	9060	0
231	20230626	161400	228665220	9060	9060	9060	9060	0
232	20230626	161300	228665220	9060	9060	9060	9060	0
233	20230626	161200	228665220	9060	9060	9060	9060	0
234	20230626	161100	228665220	9060	9060	9060	9060	0
235	20230626	161000	228665220	9060	9060	9060	9060	0
236	20230626	160900	228665220	9060	9060	9060	9060	0
237	20230626	160800	228665220	9060	9060	9060	9060	0
238	20230626	160700	228665220	9060	9060	9060	9060	0
239	20230626	160600	228665220	9060	9060	9060	9060	0
240	20230626	160500	228665220	9060	9060	9060	9060	0
241	20230626	160400	228665220	9060	9060	9060	9060	0
242	20230626	160300	228665220	9060	9060	9060	9060	1205
243	20230626	160200	228665220	9060	9060	9060	9060	0
244	20230626	160100	228665220	9060	9060	9060	9060	0
245	20230626	160000	228665220	9060	9060	9060	9060	0
246	20230626	155900	228665220	9060	9060	9060	9060	0
247	20230626	155800	228665220	9060	9060	9060	9060	0
248	20230626	155700	228665220	9060	9060	9060	9060	0
249	20230626	155600	228665220	9060	9060	9060	9060	0
250	20230626	155500	228665220	9060	9060	9060	9060	0
251	20230626	155400	228665220	9060	9060	9060	9060	0
252	20230626	155300	228665220	9060	9060	9060	9060	0
253	20230626	155200	228665220	9060	9060	9060	9060	0
254	20230626	155100	228665220	9060	9060	9060	9060	0
255	20230626	155000	228665220	9060	9060	9060	9060	0
256	20230626	154900	228665220	9060	9060	9060	9060	0
257	20230626	154800	228665220	9060	9060	9060	9060	0
258	20230626	154700	228665220	9060	9060	9060	9060	0
259	20230626	154600	228665220	9060	9060	9060	9060	0
260	20230626	154500	228665220	9060	9060	9060	9060	0
261	20230626	154400	228665220	9060	9060	9060	9060	0
262	20230626	154300	228665220	9060	9060	9060	9060	0
263	20230626	154200	228665220	9060	9060	9060	9060	0
264	20230626	154100	228665220	9060	9060	9060	9060	0
265	20230626	154000	228665220	9060	9060	9060	9060	0
266	20230626	153900	228665220	9060	9060	9060	9060	0
267	20230626	153800	228665220	9060	9060	9060	9060	0
268	20230626	153700	228665220	9060	9060	9060	9060	0
269	20230626	153600	228665220	9060	9060	9060	9060	0
270	20230626	153500	228665220	9060	9060	9060	9060	0
271	20230626	153400	228665220	9060	9060	9060	9060	0
272	20230626	153300	228665220	9060	9060	9060	9060	1205
273	20230626	153200	228665220	9060	9060	9060	9060	0
274	20230626	153100	228665220	9060	9060	9060	9060	0
275	20230626	153000	228665220	9060	9060	9060	9060	1205
276	20230626	152900	217747920	9040	9040	9040	9040	0
277	20230626	152800	217747920	9040	9040	9040	9040	0
278	20230626	152700	217747920	9040	9040	9040	9040	0
279	20230626	152600	217747920	9040	9040	9040	9040	0
280	20230626	152500	217747920	9040	9040	9040	9040	0
281	20230626	152400	217747920	9040	9040	9040	9040	0
282	20230626	152300	217747920	9040	9040	9040	9040	0
283	20230626	152200	217747920	9040	9040	9040	9040	0
284	20230626	152100	217747920	9040	9040	9040	9040	0
285	20230626	152000	217747920	9040	9040	9040	9040	0
286	20230626	151900	217747920	9040	9030	9040	9030	947
287	20230626	151800	209194410	9050	9050	9050	9050	0
288	20230626	151700	209194410	9050	9050	9050	9050	0
289	20230626	151600	209194410	9050	9050	9050	9050	0
290	20230626	151500	209194410	9050	9050	9050	9050	0
291	20230626	151400	209194410	9050	9050	9050	9050	0
292	20230626	151300	209194410	9050	9050	9050	9050	0
293	20230626	151200	209194410	9050	9050	9050	9050	1
294	20230626	151100	209185360	9020	9050	9050	9020	520
295	20230626	151000	204484490	9050	9050	9050	9050	0
296	20230626	150900	204484490	9050	9050	9050	9050	0
297	20230626	150800	204484490	9050	9050	9050	9050	0
298	20230626	150700	204484490	9050	9050	9050	9050	0
299	20230626	150600	204484490	9050	9050	9050	9050	0
300	20230626	150500	204484490	9050	9060	9060	9050	851
301	20230626	150400	196779790	9080	9080	9080	9080	0
302	20230626	150300	196779790	9080	9080	9080	9080	0
303	20230626	150200	196779790	9080	9080	9080	9080	3
304	20230626	150100	196752550	9080	9080	9080	9080	1
305	20230626	150000	196743470	9080	9080	9080	9080	1
306	20230626	145900	196734390	9080	9080	9080	9080	0
307	20230626	145800	196734390	9080	9080	9080	9080	0
308	20230626	145700	196734390	9080	9080	9080	9080	0
309	20230626	145600	196734390	9080	9080	9080	9080	44
310	20230626	145500	196334870	9080	9080	9080	9080	0
311	20230626	145400	196334870	9080	9080	9080	9080	0
312	20230626	145300	196334870	9080	9080	9080	9080	100
313	20230626	145200	195426870	9080	9080	9080	9080	0
314	20230626	145100	195426870	9080	9080	9080	9080	0
315	20230626	145000	195426870	9080	9080	9080	9080	0
316	20230626	144900	195426870	9080	9080	9080	9080	1
317	20230626	144800	195417790	9060	9060	9060	9060	0
318	20230626	144700	195417790	9060	9060	9060	9060	1
319	20230626	144600	195408730	9080	9080	9080	9080	0
320	20230626	144500	195408730	9080	9080	9080	9080	0
321	20230626	144400	195408730	9080	9080	9080	9080	0
322	20230626	144300	195408730	9080	9080	9080	9080	0
323	20230626	144200	195408730	9080	9080	9080	9080	10
324	20230626	144100	195317930	9070	9090	9100	9070	1043
325	20230626	144000	185846930	9060	9060	9080	9060	1627
326	20230626	143900	171089790	9060	9040	9060	9040	2
327	20230626	143800	171071690	9070	9070	9070	9070	0
328	20230626	143700	171071690	9070	9070	9070	9070	0
329	20230626	143600	171071690	9070	9070	9070	9070	0
330	20230626	143500	171071690	9070	9070	9070	9070	0
331	20230626	143400	171071690	9070	9070	9070	9070	0
332	20230626	143300	171071690	9070	9050	9070	9050	500
333	20230626	143200	166539360	9040	9040	9040	9040	0
334	20230626	143100	166539360	9040	9040	9040	9040	0
335	20230626	143000	166539360	9040	9040	9050	9040	306
336	20230626	142900	163771570	9040	9040	9040	9040	1
337	20230626	142800	163762530	9030	9030	9030	9030	20
338	20230626	142700	163581930	9030	9030	9030	9030	0
339	20230626	142600	163581930	9030	9030	9030	9030	0
340	20230626	142500	163581930	9030	9030	9030	9030	297
341	20230626	142400	160900020	9030	9000	9030	9000	910
342	20230626	142300	152697400	9000	8990	9000	8990	87
343	20230626	142200	151915030	8990	8990	8990	8990	0
344	20230626	142100	151915030	8990	8990	8990	8990	10
345	20230626	142000	151825130	8990	8990	8990	8990	4
346	20230626	141900	151789170	8990	8990	8990	8990	0
347	20230626	141800	151789170	8990	8990	8990	8990	3
348	20230626	141700	151762200	9000	9000	9000	9000	0
349	20230626	141600	151762200	9000	9000	9000	9000	0
350	20230626	141500	151762200	9000	9000	9000	9000	0
351	20230626	141400	151762200	9000	9000	9000	9000	10
352	20230626	141300	151672200	9000	9000	9000	9000	20
353	20230626	141200	151492200	9000	9000	9000	9000	0
354	20230626	141100	151492200	9000	9000	9000	9000	11
355	20230626	141000	151393200	9000	9000	9000	9000	10
356	20230626	140900	151303200	9000	9000	9000	9000	100
357	20230626	140800	150403200	9000	9000	9000	9000	10
358	20230626	140700	150313200	9000	9000	9000	9000	0
359	20230626	140600	150313200	9000	9000	9000	9000	0
360	20230626	140500	150313200	9000	9000	9000	9000	1
361	20230626	140400	150304200	9000	9000	9000	9000	0
362	20230626	140300	150304200	9000	9000	9000	9000	30
363	20230626	140200	150034200	9000	9000	9000	9000	0
364	20230626	140100	150034200	9000	9000	9000	9000	1
365	20230626	140000	150025200	8980	8980	8980	8980	0
366	20230626	135900	150025200	8980	9000	9000	8980	9
367	20230626	135800	149944220	9000	9000	9000	9000	0
368	20230626	135700	149944220	9000	9000	9000	9000	0
369	20230626	135600	149944220	9000	9000	9000	9000	0
370	20230626	135500	149944220	9000	9000	9000	9000	2
371	20230626	135400	149926220	9000	9000	9000	9000	7
372	20230626	135300	149863220	9010	9010	9010	9010	0
373	20230626	135200	149863220	9010	9000	9010	9000	162
374	20230626	135100	148405210	9000	8950	9000	8950	4834
375	20230626	135000	104943350	8950	8950	8950	8950	0
376	20230626	134900	104943350	8950	8940	8950	8940	180
377	20230626	134800	103332530	8930	8930	8930	8930	0
378	20230626	134700	103332530	8930	8930	8930	8930	0
379	20230626	134600	103332530	8930	8930	8930	8930	0
380	20230626	134500	103332530	8930	8930	8930	8930	0
381	20230626	134400	103332530	8930	8930	8930	8930	0
382	20230626	134300	103332530	8930	8930	8930	8930	100
383	20230626	134200	102439530	8930	8930	8930	8930	0
384	20230626	134100	102439530	8930	8930	8930	8930	0
385	20230626	134000	102439530	8930	8930	8930	8930	0
386	20230626	133900	102439530	8930	8930	8930	8930	200
387	20230626	133800	100653530	8950	8930	8950	8930	852
388	20230626	133700	93037170	8920	8920	8920	8920	0
389	20230626	133600	93037170	8920	8920	8920	8920	0
390	20230626	133500	93037170	8920	8920	8920	8920	0
391	20230626	133400	93037170	8920	8920	8920	8920	0
392	20230626	133300	93037170	8920	8920	8920	8920	0
393	20230626	133200	93037170	8920	8920	8920	8920	0
394	20230626	133100	93037170	8920	8920	8920	8920	0
395	20230626	133000	93037170	8920	8920	8920	8920	0
396	20230626	132900	93037170	8920	8920	8920	8920	0
397	20230626	132800	93037170	8920	8920	8920	8920	0
398	20230626	132700	93037170	8920	8920	8920	8920	0
399	20230626	132600	93037170	8920	8920	8920	8920	0
400	20230626	132500	93037170	8920	8920	8920	8920	0
401	20230626	132400	93037170	8920	8920	8920	8920	218
402	20230626	132300	91092610	8920	8920	8920	8920	0
403	20230626	132200	91092610	8920	8920	8920	8920	0
404	20230626	132100	91092610	8920	8920	8920	8920	0
405	20230626	132000	91092610	8920	8920	8920	8920	8
406	20230626	131900	91021250	8940	8940	8940	8940	0
407	20230626	131800	91021250	8940	8940	8940	8940	0
408	20230626	131700	91021250	8940	8940	8940	8940	0
409	20230626	131600	91021250	8940	8940	8940	8940	0
410	20230626	131500	91021250	8940	8940	8940	8940	0
411	20230626	131400	91021250	8940	8940	8940	8940	0
412	20230626	131300	91021250	8940	8940	8940	8940	7
413	20230626	131200	90958670	8940	8940	8940	8940	1
414	20230626	131100	90949730	8940	8940	8940	8940	0
415	20230626	131000	90949730	8940	8940	8940	8940	1
416	20230626	130900	90940790	8930	8930	8930	8930	0
417	20230626	130800	90940790	8930	8930	8930	8930	0
418	20230626	130700	90940790	8930	8930	8930	8930	0
419	20230626	130600	90940790	8930	8930	8930	8930	0
420	20230626	130500	90940790	8930	8930	8930	8930	0
421	20230626	130400	90940790	8930	8930	8930	8930	0
422	20230626	130300	90940790	8930	8930	8930	8930	0
423	20230626	130200	90940790	8930	8930	8930	8930	0
424	20230626	130100	90940790	8930	8930	8930	8930	0
425	20230626	130000	90940790	8930	8930	8930	8930	0
426	20230626	125900	90940790	8930	8930	8930	8930	0
427	20230626	125800	90940790	8930	8930	8930	8930	0
428	20230626	125700	90940790	8930	8930	8930	8930	0
429	20230626	125600	90940790	8930	8930	8930	8930	0
430	20230626	125500	90940790	8930	8930	8930	8930	0
431	20230626	125400	90940790	8930	8930	8930	8930	0
432	20230626	125300	90940790	8930	8930	8930	8930	0
433	20230626	125200	90940790	8930	8930	8930	8930	0
434	20230626	125100	90940790	8930	8930	8930	8930	4
435	20230626	125000	90905070	8940	8940	8940	8940	0
436	20230626	124900	90905070	8940	8940	8940	8940	0
437	20230626	124800	90905070	8940	8940	8940	8940	0
438	20230626	124700	90905070	8940	8940	8940	8940	0
439	20230626	124600	90905070	8940	8940	8940	8940	0
440	20230626	124500	90905070	8940	8940	8940	8940	1
441	20230626	124400	90896130	8940	8940	8940	8940	0
442	20230626	124300	90896130	8940	8940	8940	8940	50
443	20230626	124200	90449130	8940	8940	8940	8940	0
444	20230626	124100	90449130	8940	8940	8940	8940	0
445	20230626	124000	90449130	8940	8940	8940	8940	0
446	20230626	123900	90449130	8940	8940	8940	8940	0
447	20230626	123800	90449130	8940	8940	8940	8940	0
448	20230626	123700	90449130	8940	8940	8940	8940	1
449	20230626	123600	90440190	8900	8900	8900	8900	381
450	20230626	123500	87049290	8900	8900	8900	8900	0
451	20230626	123400	87049290	8900	8900	8900	8900	0
452	20230626	123300	87049290	8900	8900	8900	8900	0
453	20230626	123200	87049290	8900	8900	8900	8900	0
454	20230626	123100	87049290	8900	8900	8900	8900	0
455	20230626	123000	87049290	8900	8900	8900	8900	0
456	20230626	122900	87049290	8900	8900	8900	8900	200
457	20230626	122800	85269290	8870	8870	8870	8870	140
458	20230626	122700	84027490	8900	8900	8900	8900	0
459	20230626	122600	84027490	8900	8900	8900	8900	0
460	20230626	122500	84027490	8900	8900	8900	8900	0
461	20230626	122400	84027490	8900	8900	8900	8900	0
462	20230626	122300	84027490	8900	8900	8900	8900	100
463	20230626	122200	83137490	8900	8900	8900	8900	0
464	20230626	122100	83137490	8900	8900	8900	8900	0
465	20230626	122000	83137490	8900	8900	8900	8900	0
466	20230626	121900	83137490	8900	8900	8900	8900	8
467	20230626	121800	83066290	8900	8900	8900	8900	0
468	20230626	121700	83066290	8900	8900	8900	8900	0
469	20230626	121600	83066290	8900	8900	8900	8900	0
470	20230626	121500	83066290	8900	8900	8900	8900	0
471	20230626	121400	83066290	8900	8900	8900	8900	10
472	20230626	121300	82977290	8900	8900	8900	8900	0
473	20230626	121200	82977290	8900	8900	8900	8900	0
474	20230626	121100	82977290	8900	8900	8900	8900	0
475	20230626	121000	82977290	8900	8900	8900	8900	0
476	20230626	120900	82977290	8900	8900	8900	8900	0
477	20230626	120800	82977290	8900	8900	8900	8900	0
478	20230626	120700	82977290	8900	8900	8900	8900	10
479	20230626	120600	82888290	8900	8900	8900	8900	1
480	20230626	120500	82879390	8900	8900	8900	8900	0
481	20230626	120400	82879390	8900	8900	8900	8900	0
482	20230626	120300	82879390	8900	8900	8900	8900	0
483	20230626	120200	82879390	8900	8900	8900	8900	0
484	20230626	120100	82879390	8900	8900	8900	8900	0
485	20230626	120000	82879390	8900	8900	8900	8900	0
486	20230626	115900	82879390	8900	8900	8900	8900	0
487	20230626	115800	82879390	8900	8900	8900	8900	0
488	20230626	115700	82879390	8900	8900	8900	8900	0
489	20230626	115600	82879390	8900	8900	8900	8900	0
490	20230626	115500	82879390	8900	8900	8900	8900	0
491	20230626	115400	82879390	8900	8900	8900	8900	0
492	20230626	115300	82879390	8900	8900	8900	8900	0
493	20230626	115200	82879390	8900	8900	8900	8900	0
494	20230626	115100	82879390	8900	8900	8900	8900	0
495	20230626	115000	82879390	8900	8900	8900	8900	0
496	20230626	114900	82879390	8900	8900	8900	8900	0
497	20230626	114800	82879390	8900	8900	8900	8900	0
498	20230626	114700	82879390	8900	8900	8900	8900	0
499	20230626	114600	82879390	8900	8900	8900	8900	0
500	20230626	114500	82879390	8900	8900	8900	8900	0
501	20230626	114400	82879390	8900	8900	8900	8900	0
502	20230626	114300	82879390	8900	8900	8900	8900	0
503	20230626	114200	82879390	8900	8900	8900	8900	0
504	20230626	114100	82879390	8900	8900	8900	8900	0
505	20230626	114000	82879390	8900	8900	8900	8900	0
506	20230626	113900	82879390	8900	8900	8900	8900	0
507	20230626	113800	82879390	8900	8900	8900	8900	0
508	20230626	113700	82879390	8900	8900	8900	8900	0
509	20230626	113600	82879390	8900	8900	8900	8900	0
510	20230626	113500	82879390	8900	8900	8900	8900	0
511	20230626	113400	82879390	8900	8890	8900	8890	1000
512	20230626	113300	73984240	8890	8890	8890	8890	0
513	20230626	113200	73984240	8890	8890	8890	8890	0
514	20230626	113100	73984240	8890	8890	8890	8890	0
515	20230626	113000	73984240	8890	8890	8890	8890	0
516	20230626	112900	73984240	8890	8890	8890	8890	0
517	20230626	112800	73984240	8890	8890	8890	8890	0
518	20230626	112700	73984240	8890	8890	8890	8890	0
519	20230626	112600	73984240	8890	8890	8890	8890	0
520	20230626	112500	73984240	8890	8890	8890	8890	0
521	20230626	112400	73984240	8890	8890	8890	8890	0
522	20230626	112300	73984240	8890	8890	8890	8890	10
523	20230626	112200	73895340	8890	8890	8890	8890	0
524	20230626	112100	73895340	8890	8890	8890	8890	1
525	20230626	112000	73886450	8870	8870	8870	8870	0
526	20230626	111900	73886450	8870	8870	8870	8870	300
527	20230626	111800	71225450	8870	8870	8870	8870	1
528	20230626	111700	71216580	8860	8860	8860	8860	131
529	20230626	111600	70055920	8860	8860	8860	8860	11
530	20230626	111500	69958460	8840	8840	8840	8840	361
531	20230626	111400	66767220	8820	8850	8850	8820	821
532	20230626	111300	59512050	8870	8870	8870	8870	0
533	20230626	111200	59512050	8870	8870	8870	8870	300
534	20230626	111100	56851050	8870	8870	8870	8870	0
535	20230626	111000	56851050	8870	8870	8870	8870	0
536	20230626	110900	56851050	8870	8870	8870	8870	0
537	20230626	110800	56851050	8870	8870	8870	8870	0
538	20230626	110700	56851050	8870	8870	8870	8870	0
539	20230626	110600	56851050	8870	8870	8870	8870	0
540	20230626	110500	56851050	8870	8870	8870	8870	0
541	20230626	110400	56851050	8870	8870	8870	8870	0
542	20230626	110300	56851050	8870	8870	8870	8870	0
543	20230626	110200	56851050	8870	8870	8870	8870	0
544	20230626	110100	56851050	8870	8870	8870	8870	0
545	20230626	110000	56851050	8870	8870	8870	8870	0
546	20230626	105900	56851050	8870	8870	8870	8870	612
547	20230626	105800	51422610	8900	8900	8900	8900	0
548	20230626	105700	51422610	8900	8900	8900	8900	0
549	20230626	105600	51422610	8900	8900	8900	8900	33
550	20230626	105500	51128910	8900	8900	8900	8900	0
551	20230626	105400	51128910	8900	8900	8900	8900	1
552	20230626	105300	51120010	8870	8870	8870	8870	0
553	20230626	105200	51120010	8870	8870	8870	8870	0
554	20230626	105100	51120010	8870	8870	8870	8870	0
555	20230626	105000	51120010	8870	8870	8870	8870	0
556	20230626	104900	51120010	8870	8870	8870	8870	12
557	20230626	104800	51013570	8900	8900	8900	8900	0
558	20230626	104700	51013570	8900	8900	8900	8900	0
559	20230626	104600	51013570	8900	8900	8900	8900	0
560	20230626	104500	51013570	8900	8900	8900	8900	0
561	20230626	104400	51013570	8900	8900	8900	8900	0
562	20230626	104300	51013570	8900	8900	8900	8900	0
563	20230626	104200	51013570	8900	8900	8900	8900	0
564	20230626	104100	51013570	8900	8900	8900	8900	0
565	20230626	104000	51013570	8900	8900	8900	8900	0
566	20230626	103900	51013570	8900	8900	8900	8900	0
567	20230626	103800	51013570	8900	8900	8900	8900	0
568	20230626	103700	51013570	8900	8900	8900	8900	0
569	20230626	103600	51013570	8900	8900	8900	8900	0
570	20230626	103500	51013570	8900	8900	8900	8900	30
571	20230626	103400	50746570	8900	8900	8900	8900	0
572	20230626	103300	50746570	8900	8900	8900	8900	0
573	20230626	103200	50746570	8900	8900	8900	8900	0
574	20230626	103100	50746570	8900	8900	8900	8900	0
575	20230626	103000	50746570	8900	8900	8900	8900	0
576	20230626	102900	50746570	8900	8900	8900	8900	0
577	20230626	102800	50746570	8900	8900	8900	8900	0
578	20230626	102700	50746570	8900	8900	8900	8900	5
579	20230626	102600	50702070	8900	8900	8900	8900	95
580	20230626	102500	49856570	8910	8910	8910	8910	0
581	20230626	102400	49856570	8910	8910	8910	8910	14
582	20230626	102300	49731830	8920	8920	8920	8920	0
583	20230626	102200	49731830	8920	8920	8920	8920	0
584	20230626	102100	49731830	8920	8920	8920	8920	988
585	20230626	102000	40918870	8950	8950	8950	8950	0
586	20230626	101900	40918870	8950	8950	8950	8950	0
587	20230626	101800	40918870	8950	8950	8950	8950	0
588	20230626	101700	40918870	8950	8950	8950	8950	15
589	20230626	101600	40784620	8950	8950	8950	8950	0
590	20230626	101500	40784620	8950	8950	8950	8950	0
591	20230626	101400	40784620	8950	8950	8950	8950	0
592	20230626	101300	40784620	8950	8950	8950	8950	0
593	20230626	101200	40784620	8950	8950	8950	8950	0
594	20230626	101100	40784620	8950	8950	8950	8950	0
595	20230626	101000	40784620	8950	8950	8950	8950	0
596	20230626	100900	40784620	8950	8950	8950	8950	0
597	20230626	100800	40784620	8950	8950	8950	8950	0
598	20230626	100700	40784620	8950	8950	8950	8950	0
599	20230626	100600	40784620	8950	8950	8950	8950	0
600	20230626	100500	40784620	8950	8950	8950	8950	3
601	20230626	100400	40757770	8920	8920	8920	8920	0
602	20230626	100300	40757770	8920	8920	8920	8920	0
603	20230626	100200	40757770	8920	8920	8920	8920	0
604	20230626	100100	40757770	8920	8930	8930	8920	220
605	20230626	100000	38794860	8930	8930	8930	8930	0
606	20230626	095900	38794860	8930	8930	8930	8930	0
607	20230626	095800	38794860	8930	8930	8930	8930	0
608	20230626	095700	38794860	8930	8930	8930	8930	0
609	20230626	095600	38794860	8930	8930	8930	8930	11
610	20230626	095500	38696630	8950	8950	8950	8950	0
611	20230626	095400	38696630	8950	8950	8950	8950	0
612	20230626	095300	38696630	8950	8950	8950	8950	2
613	20230626	095200	38678730	8950	8930	8950	8930	256
614	20230626	095100	36390980	8920	8920	8920	8920	0
615	20230626	095000	36390980	8920	8920	8920	8920	0
616	20230626	094900	36390980	8920	8920	8920	8920	0
617	20230626	094800	36390980	8920	8920	8920	8920	0
618	20230626	094700	36390980	8920	8920	8920	8920	0
619	20230626	094600	36390980	8920	8920	8920	8920	16
620	20230626	094500	36248260	8920	8920	8920	8920	0
621	20230626	094400	36248260	8920	8920	8920	8920	0
622	20230626	094300	36248260	8920	8920	8920	8920	0
623	20230626	094200	36248260	8920	8920	8920	8920	0
624	20230626	094100	36248260	8920	8920	8920	8920	0
625	20230626	094000	36248260	8920	8920	8920	8920	0
626	20230626	093900	36248260	8920	8920	8920	8920	3
627	20230626	093800	36221500	8910	8910	8910	8910	0
628	20230626	093700	36221500	8910	8910	8910	8910	0
629	20230626	093600	36221500	8910	8910	8910	8910	0
630	20230626	093500	36221500	8910	8910	8910	8910	0
631	20230626	093400	36221500	8910	8910	8910	8910	0
632	20230626	093300	36221500	8910	8910	8910	8910	0
633	20230626	093200	36221500	8910	8910	8910	8910	5
634	20230626	093100	36176950	8900	8890	8900	8890	128
635	20230626	093000	35038520	8860	8860	8860	8860	10
636	20230626	092900	34949920	8860	8860	8860	8860	0
637	20230626	092800	34949920	8860	8860	8860	8860	0
638	20230626	092700	34949920	8860	8860	8860	8860	0
639	20230626	092600	34949920	8860	8850	8860	8850	664
640	20230626	092500	29067880	8800	8800	8800	8800	0
641	20230626	092400	29067880	8800	8800	8800	8800	400
642	20230626	092300	25547880	8800	8800	8800	8800	0
643	20230626	092200	25547880	8800	8800	8800	8800	0
644	20230626	092100	25547880	8800	8800	8800	8800	0
645	20230626	092000	25547880	8800	8800	8800	8800	0
646	20230626	091900	25547880	8800	8800	8800	8800	100
647	20230626	091800	24667880	8800	8800	8800	8800	0
648	20230626	091700	24667880	8800	8800	8800	8800	0
649	20230626	091600	24667880	8800	8800	8800	8800	0
650	20230626	091500	24667880	8800	8800	8800	8800	0
651	20230626	091400	24667880	8800	8800	8800	8800	0
652	20230626	091300	24667880	8800	8800	8800	8800	0
653	20230626	091200	24667880	8800	8800	8800	8800	0
654	20230626	091100	24667880	8800	8800	8800	8800	0
655	20230626	091000	24667880	8800	8820	8820	8800	1367
656	20230626	090900	12624450	8830	8830	8830	8830	1010
657	20230626	090800	3706150	8830	8830	8830	8830	0
658	20230626	090700	3706150	8830	8840	8840	8830	120
659	20230626	090600	2646350	8810	8810	8810	8810	0
660	20230626	090500	2646350	8810	8810	8810	8810	0
661	20230626	090400	2646350	8810	8810	8810	8810	0
662	20230626	090300	2646350	8810	8810	8810	8810	0
663	20230626	090200	2646350	8810	8810	8810	8810	0
664	20230626	090100	2646350	8810	8810	8810	8810	0
665	20230626	090000	2646350	8810	8920	8920	8810	298