KissMeData/347890/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	204500	460078420	9660	9660	9660	9660	2757
3	20230626	204400	460078420	9660	9660	9660	9660	0
4	20230626	204300	460078420	9660	9660	9660	9660	0
5	20230626	204200	460078420	9660	9660	9660	9660	0
6	20230626	204100	460078420	9660	9660	9660	9660	0
7	20230626	204000	460078420	9660	9660	9660	9660	0
8	20230626	203900	460078420	9660	9660	9660	9660	0
9	20230626	203800	460078420	9660	9660	9660	9660	0
10	20230626	203700	460078420	9660	9660	9660	9660	0
11	20230626	203600	460078420	9660	9660	9660	9660	0
12	20230626	203500	460078420	9660	9660	9660	9660	0
13	20230626	203400	460078420	9660	9660	9660	9660	0
14	20230626	203300	460078420	9660	9660	9660	9660	0
15	20230626	203200	460078420	9660	9660	9660	9660	0
16	20230626	203100	460078420	9660	9660	9660	9660	0
17	20230626	203000	460078420	9660	9660	9660	9660	0
18	20230626	202900	460078420	9660	9660	9660	9660	0
19	20230626	202800	460078420	9660	9660	9660	9660	0
20	20230626	202700	460078420	9660	9660	9660	9660	0
21	20230626	202600	460078420	9660	9660	9660	9660	0
22	20230626	202500	460078420	9660	9660	9660	9660	0
23	20230626	202400	460078420	9660	9660	9660	9660	0
24	20230626	202300	460078420	9660	9660	9660	9660	0
25	20230626	202200	460078420	9660	9660	9660	9660	0
26	20230626	202100	460078420	9660	9660	9660	9660	0
27	20230626	202000	460078420	9660	9660	9660	9660	0
28	20230626	201900	460078420	9660	9660	9660	9660	0
29	20230626	201800	460078420	9660	9660	9660	9660	0
30	20230626	201700	460078420	9660	9660	9660	9660	0
31	20230626	201600	460078420	9660	9660	9660	9660	0
32	20230626	201500	460078420	9660	9660	9660	9660	2757
33	20230626	201400	460078420	9660	9660	9660	9660	0
34	20230626	201300	460078420	9660	9660	9660	9660	0
35	20230626	201200	460078420	9660	9660	9660	9660	0
36	20230626	201100	460078420	9660	9660	9660	9660	0
37	20230626	201000	460078420	9660	9660	9660	9660	0
38	20230626	200900	460078420	9660	9660	9660	9660	0
39	20230626	200800	460078420	9660	9660	9660	9660	0
40	20230626	200700	460078420	9660	9660	9660	9660	0
41	20230626	200600	460078420	9660	9660	9660	9660	0
42	20230626	200500	460078420	9660	9660	9660	9660	0
43	20230626	200400	460078420	9660	9660	9660	9660	0
44	20230626	200300	460078420	9660	9660	9660	9660	0
45	20230626	200200	460078420	9660	9660	9660	9660	0
46	20230626	200100	460078420	9660	9660	9660	9660	0
47	20230626	200000	460078420	9660	9660	9660	9660	0
48	20230626	195900	460078420	9660	9660	9660	9660	0
49	20230626	195800	460078420	9660	9660	9660	9660	0
50	20230626	195700	460078420	9660	9660	9660	9660	0
51	20230626	195600	460078420	9660	9660	9660	9660	0
52	20230626	195500	460078420	9660	9660	9660	9660	0
53	20230626	195400	460078420	9660	9660	9660	9660	0
54	20230626	195300	460078420	9660	9660	9660	9660	0
55	20230626	195200	460078420	9660	9660	9660	9660	0
56	20230626	195100	460078420	9660	9660	9660	9660	0
57	20230626	195000	460078420	9660	9660	9660	9660	0
58	20230626	194900	460078420	9660	9660	9660	9660	0
59	20230626	194800	460078420	9660	9660	9660	9660	0
60	20230626	194700	460078420	9660	9660	9660	9660	0
61	20230626	194600	460078420	9660	9660	9660	9660	0
62	20230626	194500	460078420	9660	9660	9660	9660	2757
63	20230626	194400	460078420	9660	9660	9660	9660	0
64	20230626	194300	460078420	9660	9660	9660	9660	0
65	20230626	194200	460078420	9660	9660	9660	9660	0
66	20230626	194100	460078420	9660	9660	9660	9660	0
67	20230626	194000	460078420	9660	9660	9660	9660	0
68	20230626	193900	460078420	9660	9660	9660	9660	0
69	20230626	193800	460078420	9660	9660	9660	9660	0
70	20230626	193700	460078420	9660	9660	9660	9660	0
71	20230626	193600	460078420	9660	9660	9660	9660	0
72	20230626	193500	460078420	9660	9660	9660	9660	0
73	20230626	193400	460078420	9660	9660	9660	9660	0
74	20230626	193300	460078420	9660	9660	9660	9660	0
75	20230626	193200	460078420	9660	9660	9660	9660	0
76	20230626	193100	460078420	9660	9660	9660	9660	0
77	20230626	193000	460078420	9660	9660	9660	9660	0
78	20230626	192900	460078420	9660	9660	9660	9660	0
79	20230626	192800	460078420	9660	9660	9660	9660	0
80	20230626	192700	460078420	9660	9660	9660	9660	0
81	20230626	192600	460078420	9660	9660	9660	9660	0
82	20230626	192500	460078420	9660	9660	9660	9660	0
83	20230626	192400	460078420	9660	9660	9660	9660	0
84	20230626	192300	460078420	9660	9660	9660	9660	0
85	20230626	192200	460078420	9660	9660	9660	9660	0
86	20230626	192100	460078420	9660	9660	9660	9660	0
87	20230626	192000	460078420	9660	9660	9660	9660	0
88	20230626	191900	460078420	9660	9660	9660	9660	0
89	20230626	191800	460078420	9660	9660	9660	9660	0
90	20230626	191700	460078420	9660	9660	9660	9660	0
91	20230626	191600	460078420	9660	9660	9660	9660	0
92	20230626	191500	460078420	9660	9660	9660	9660	2757
93	20230626	191400	460078420	9660	9660	9660	9660	0
94	20230626	191300	460078420	9660	9660	9660	9660	0
95	20230626	191200	460078420	9660	9660	9660	9660	0
96	20230626	191100	460078420	9660	9660	9660	9660	0
97	20230626	191000	460078420	9660	9660	9660	9660	0
98	20230626	190900	460078420	9660	9660	9660	9660	0
99	20230626	190800	460078420	9660	9660	9660	9660	0
100	20230626	190700	460078420	9660	9660	9660	9660	0
101	20230626	190600	460078420	9660	9660	9660	9660	0
102	20230626	190500	460078420	9660	9660	9660	9660	0
103	20230626	190400	460078420	9660	9660	9660	9660	0
104	20230626	190300	460078420	9660	9660	9660	9660	0
105	20230626	190200	460078420	9660	9660	9660	9660	0
106	20230626	190100	460078420	9660	9660	9660	9660	0
107	20230626	190000	460078420	9660	9660	9660	9660	0
108	20230626	185900	460078420	9660	9660	9660	9660	0
109	20230626	185800	460078420	9660	9660	9660	9660	0
110	20230626	185700	460078420	9660	9660	9660	9660	0
111	20230626	185600	460078420	9660	9660	9660	9660	0
112	20230626	185500	460078420	9660	9660	9660	9660	0
113	20230626	185400	460078420	9660	9660	9660	9660	0
114	20230626	185300	460078420	9660	9660	9660	9660	0
115	20230626	185200	460078420	9660	9660	9660	9660	0
116	20230626	185100	460078420	9660	9660	9660	9660	0
117	20230626	185000	460078420	9660	9660	9660	9660	0
118	20230626	184900	460078420	9660	9660	9660	9660	0
119	20230626	184800	460078420	9660	9660	9660	9660	0
120	20230626	184700	460078420	9660	9660	9660	9660	0
121	20230626	184600	460078420	9660	9660	9660	9660	0
122	20230626	184500	460078420	9660	9660	9660	9660	2757
123	20230626	184400	460078420	9660	9660	9660	9660	0
124	20230626	184300	460078420	9660	9660	9660	9660	0
125	20230626	184200	460078420	9660	9660	9660	9660	0
126	20230626	184100	460078420	9660	9660	9660	9660	0
127	20230626	184000	460078420	9660	9660	9660	9660	0
128	20230626	183900	460078420	9660	9660	9660	9660	0
129	20230626	183800	460078420	9660	9660	9660	9660	0
130	20230626	183700	460078420	9660	9660	9660	9660	0
131	20230626	183600	460078420	9660	9660	9660	9660	0
132	20230626	183500	460078420	9660	9660	9660	9660	0
133	20230626	183400	460078420	9660	9660	9660	9660	0
134	20230626	183300	460078420	9660	9660	9660	9660	0
135	20230626	183200	460078420	9660	9660	9660	9660	0
136	20230626	183100	460078420	9660	9660	9660	9660	0
137	20230626	183000	460078420	9660	9660	9660	9660	0
138	20230626	182900	460078420	9660	9660	9660	9660	0
139	20230626	182800	460078420	9660	9660	9660	9660	0
140	20230626	182700	460078420	9660	9660	9660	9660	0
141	20230626	182600	460078420	9660	9660	9660	9660	0
142	20230626	182500	460078420	9660	9660	9660	9660	0
143	20230626	182400	460078420	9660	9660	9660	9660	0
144	20230626	182300	460078420	9660	9660	9660	9660	0
145	20230626	182200	460078420	9660	9660	9660	9660	0
146	20230626	182100	460078420	9660	9660	9660	9660	0
147	20230626	182000	460078420	9660	9660	9660	9660	0
148	20230626	181900	460078420	9660	9660	9660	9660	0
149	20230626	181800	460078420	9660	9660	9660	9660	0
150	20230626	181700	460078420	9660	9660	9660	9660	0
151	20230626	181600	460078420	9660	9660	9660	9660	0
152	20230626	181500	460078420	9660	9660	9660	9660	2757
153	20230626	181400	460078420	9660	9660	9660	9660	0
154	20230626	181300	460078420	9660	9660	9660	9660	0
155	20230626	181200	460078420	9660	9660	9660	9660	0
156	20230626	181100	460078420	9660	9660	9660	9660	0
157	20230626	181000	460078420	9660	9660	9660	9660	0
158	20230626	180900	460078420	9660	9660	9660	9660	0
159	20230626	180800	460078420	9660	9660	9660	9660	0
160	20230626	180700	460078420	9660	9660	9660	9660	0
161	20230626	180600	460078420	9660	9660	9660	9660	0
162	20230626	180500	460078420	9660	9660	9660	9660	0
163	20230626	180400	460078420	9660	9660	9660	9660	0
164	20230626	180300	460078420	9660	9660	9660	9660	0
165	20230626	180200	460078420	9660	9660	9660	9660	0
166	20230626	180100	460078420	9660	9660	9660	9660	0
167	20230626	180000	460078420	9660	9660	9660	9660	0
168	20230626	175900	460078420	9660	9660	9660	9660	0
169	20230626	175800	460078420	9660	9660	9660	9660	0
170	20230626	175700	460078420	9660	9660	9660	9660	0
171	20230626	175600	460078420	9660	9660	9660	9660	0
172	20230626	175500	460078420	9660	9660	9660	9660	0
173	20230626	175400	460078420	9660	9660	9660	9660	0
174	20230626	175300	460078420	9660	9660	9660	9660	0
175	20230626	175200	460078420	9660	9660	9660	9660	0
176	20230626	175100	460078420	9660	9660	9660	9660	0
177	20230626	175000	460078420	9660	9660	9660	9660	0
178	20230626	174900	460078420	9660	9660	9660	9660	0
179	20230626	174800	460078420	9660	9660	9660	9660	0
180	20230626	174700	460078420	9660	9660	9660	9660	0
181	20230626	174600	460078420	9660	9660	9660	9660	0
182	20230626	174500	460078420	9660	9660	9660	9660	2757
183	20230626	174400	460078420	9660	9660	9660	9660	0
184	20230626	174300	460078420	9660	9660	9660	9660	0
185	20230626	174200	460078420	9660	9660	9660	9660	0
186	20230626	174100	460078420	9660	9660	9660	9660	0
187	20230626	174000	460078420	9660	9660	9660	9660	0
188	20230626	173900	460078420	9660	9660	9660	9660	0
189	20230626	173800	460078420	9660	9660	9660	9660	0
190	20230626	173700	460078420	9660	9660	9660	9660	0
191	20230626	173600	460078420	9660	9660	9660	9660	0
192	20230626	173500	460078420	9660	9660	9660	9660	0
193	20230626	173400	460078420	9660	9660	9660	9660	0
194	20230626	173300	460078420	9660	9660	9660	9660	0
195	20230626	173200	460078420	9660	9660	9660	9660	0
196	20230626	173100	460078420	9660	9660	9660	9660	0
197	20230626	173000	460078420	9660	9660	9660	9660	0
198	20230626	172900	460078420	9660	9660	9660	9660	0
199	20230626	172800	460078420	9660	9660	9660	9660	0
200	20230626	172700	460078420	9660	9660	9660	9660	0
201	20230626	172600	460078420	9660	9660	9660	9660	0
202	20230626	172500	460078420	9660	9660	9660	9660	0
203	20230626	172400	460078420	9660	9660	9660	9660	0
204	20230626	172300	460078420	9660	9660	9660	9660	0
205	20230626	172200	460078420	9660	9660	9660	9660	0
206	20230626	172100	460078420	9660	9660	9660	9660	0
207	20230626	172000	460078420	9660	9660	9660	9660	0
208	20230626	171900	460078420	9660	9660	9660	9660	0
209	20230626	171800	460078420	9660	9660	9660	9660	0
210	20230626	171700	460078420	9660	9660	9660	9660	0
211	20230626	171600	460078420	9660	9660	9660	9660	0
212	20230626	171500	460078420	9660	9660	9660	9660	2757
213	20230626	171400	460078420	9660	9660	9660	9660	0
214	20230626	171300	460078420	9660	9660	9660	9660	0
215	20230626	171200	460078420	9660	9660	9660	9660	0
216	20230626	171100	460078420	9660	9660	9660	9660	0
217	20230626	171000	460078420	9660	9660	9660	9660	0
218	20230626	170900	460078420	9660	9660	9660	9660	0
219	20230626	170800	460078420	9660	9660	9660	9660	0
220	20230626	170700	460078420	9660	9660	9660	9660	0
221	20230626	170600	460078420	9660	9660	9660	9660	0
222	20230626	170500	460078420	9660	9660	9660	9660	0
223	20230626	170400	460078420	9660	9660	9660	9660	0
224	20230626	170300	460078420	9660	9660	9660	9660	0
225	20230626	170200	460078420	9660	9660	9660	9660	0
226	20230626	170100	460078420	9660	9660	9660	9660	0
227	20230626	170000	460078420	9660	9660	9660	9660	0
228	20230626	165900	460078420	9660	9660	9660	9660	0
229	20230626	165800	460078420	9660	9660	9660	9660	0
230	20230626	165700	460078420	9660	9660	9660	9660	0
231	20230626	165600	460078420	9660	9660	9660	9660	0
232	20230626	165500	460078420	9660	9660	9660	9660	0
233	20230626	165400	460078420	9660	9660	9660	9660	0
234	20230626	165300	460078420	9660	9660	9660	9660	0
235	20230626	165200	460078420	9660	9660	9660	9660	0
236	20230626	165100	460078420	9660	9660	9660	9660	0
237	20230626	165000	460078420	9660	9660	9660	9660	0
238	20230626	164900	460078420	9660	9660	9660	9660	0
239	20230626	164800	460078420	9660	9660	9660	9660	0
240	20230626	164700	460078420	9660	9660	9660	9660	0
241	20230626	164600	460078420	9660	9660	9660	9660	0
242	20230626	164500	460078420	9660	9660	9660	9660	2757
243	20230626	164400	460078420	9660	9660	9660	9660	0
244	20230626	164300	460078420	9660	9660	9660	9660	0
245	20230626	164200	460078420	9660	9660	9660	9660	0
246	20230626	164100	460078420	9660	9660	9660	9660	0
247	20230626	164000	460078420	9660	9660	9660	9660	0
248	20230626	163900	460078420	9660	9660	9660	9660	0
249	20230626	163800	460078420	9660	9660	9660	9660	0
250	20230626	163700	460078420	9660	9660	9660	9660	0
251	20230626	163600	460078420	9660	9660	9660	9660	0
252	20230626	163500	460078420	9660	9660	9660	9660	0
253	20230626	163400	460078420	9660	9660	9660	9660	0
254	20230626	163300	460078420	9660	9660	9660	9660	0
255	20230626	163200	460078420	9660	9660	9660	9660	0
256	20230626	163100	460078420	9660	9660	9660	9660	0
257	20230626	163000	460078420	9660	9660	9660	9660	0
258	20230626	162900	460078420	9660	9660	9660	9660	0
259	20230626	162800	460078420	9660	9660	9660	9660	0
260	20230626	162700	460078420	9660	9660	9660	9660	0
261	20230626	162600	460078420	9660	9660	9660	9660	0
262	20230626	162500	460078420	9660	9660	9660	9660	0
263	20230626	162400	460078420	9660	9660	9660	9660	0
264	20230626	162300	460078420	9660	9660	9660	9660	0
265	20230626	162200	460078420	9660	9660	9660	9660	0
266	20230626	162100	460078420	9660	9660	9660	9660	0
267	20230626	162000	460078420	9660	9660	9660	9660	0
268	20230626	161900	460078420	9660	9660	9660	9660	0
269	20230626	161800	460078420	9660	9660	9660	9660	0
270	20230626	161700	460078420	9660	9660	9660	9660	0
271	20230626	161600	460078420	9660	9660	9660	9660	0
272	20230626	161500	460078420	9660	9660	9660	9660	2757
273	20230626	161400	460078420	9660	9660	9660	9660	0
274	20230626	161300	460078420	9660	9660	9660	9660	0
275	20230626	161200	460078420	9660	9660	9660	9660	0
276	20230626	161100	460078420	9660	9660	9660	9660	0
277	20230626	161000	460078420	9660	9660	9660	9660	0
278	20230626	160900	460078420	9660	9660	9660	9660	0
279	20230626	160800	460078420	9660	9660	9660	9660	0
280	20230626	160700	460078420	9660	9660	9660	9660	0
281	20230626	160600	460078420	9660	9660	9660	9660	0
282	20230626	160500	460078420	9660	9660	9660	9660	0
283	20230626	160400	460078420	9660	9660	9660	9660	0
284	20230626	160300	460078420	9660	9660	9660	9660	0
285	20230626	160200	460078420	9660	9660	9660	9660	0
286	20230626	160100	460078420	9660	9660	9660	9660	0
287	20230626	160000	460078420	9660	9660	9660	9660	0
288	20230626	155900	460078420	9660	9660	9660	9660	0
289	20230626	155800	460078420	9660	9660	9660	9660	0
290	20230626	155700	460078420	9660	9660	9660	9660	0
291	20230626	155600	460078420	9660	9660	9660	9660	0
292	20230626	155500	460078420	9660	9660	9660	9660	0
293	20230626	155400	460078420	9660	9660	9660	9660	0
294	20230626	155300	460078420	9660	9660	9660	9660	0
295	20230626	155200	460078420	9660	9660	9660	9660	0
296	20230626	155100	460078420	9660	9660	9660	9660	0
297	20230626	155000	460078420	9660	9660	9660	9660	0
298	20230626	154900	460078420	9660	9660	9660	9660	0
299	20230626	154800	460078420	9660	9660	9660	9660	0
300	20230626	154700	460078420	9660	9660	9660	9660	0
301	20230626	154600	460078420	9660	9660	9660	9660	0
302	20230626	154500	460078420	9660	9660	9660	9660	2757
303	20230626	154400	460078420	9660	9660	9660	9660	0
304	20230626	154300	460078420	9660	9660	9660	9660	0
305	20230626	154200	460078420	9660	9660	9660	9660	0
306	20230626	154100	460078420	9660	9660	9660	9660	0
307	20230626	154000	460078420	9660	9660	9660	9660	0
308	20230626	153900	460078420	9660	9660	9660	9660	0
309	20230626	153800	460078420	9660	9660	9660	9660	0
310	20230626	153700	460078420	9660	9660	9660	9660	0
311	20230626	153600	460078420	9660	9660	9660	9660	0
312	20230626	153500	460078420	9660	9660	9660	9660	0
313	20230626	153400	460078420	9660	9660	9660	9660	0
314	20230626	153300	460078420	9660	9660	9660	9660	0
315	20230626	153200	460078420	9660	9660	9660	9660	0
316	20230626	153100	460078420	9660	9660	9660	9660	0
317	20230626	153000	460078420	9660	9660	9660	9660	2757
318	20230626	152900	433445800	9720	9720	9720	9720	0
319	20230626	152800	433445800	9720	9720	9720	9720	0
320	20230626	152700	433445800	9720	9720	9720	9720	0
321	20230626	152600	433445800	9720	9720	9720	9720	0
322	20230626	152500	433445800	9720	9720	9720	9720	0
323	20230626	152400	433445800	9720	9720	9720	9720	0
324	20230626	152300	433445800	9720	9720	9720	9720	0
325	20230626	152200	433445800	9720	9720	9720	9720	0
326	20230626	152100	433445800	9720	9720	9720	9720	0
327	20230626	152000	433445800	9720	9720	9720	9720	0
328	20230626	151900	433445800	9720	9720	9720	9720	3
329	20230626	151800	433416640	9710	9710	9710	9710	0
330	20230626	151700	433416640	9710	9710	9710	9710	4
331	20230626	151600	433377800	9710	9720	9720	9710	21
332	20230626	151500	433173880	9720	9720	9720	9720	5
333	20230626	151400	433125280	9710	9710	9710	9710	11
334	20230626	151300	433018470	9710	9710	9710	9710	1
335	20230626	151200	433008760	9730	9730	9730	9730	155
336	20230626	151100	431500610	9730	9730	9730	9730	1
337	20230626	151000	431490880	9680	9680	9680	9680	0
338	20230626	150900	431490880	9680	9680	9680	9680	0
339	20230626	150800	431490880	9680	9680	9680	9680	0
340	20230626	150700	431490880	9680	9680	9680	9680	1
341	20230626	150600	431481200	9680	9750	9750	9660	2697
342	20230626	150500	405401170	9750	9750	9750	9750	1
343	20230626	150400	405391420	9750	9750	9750	9750	0
344	20230626	150300	405391420	9750	9750	9750	9750	0
345	20230626	150200	405391420	9750	9730	9750	9730	4
346	20230626	150100	405352470	9680	9670	9680	9670	548
347	20230626	150000	400052170	9670	9670	9670	9670	197
348	20230626	145900	398147180	9680	9690	9690	9680	86
349	20230626	145800	397314670	9680	9680	9680	9680	59
350	20230626	145700	396743550	9680	9680	9680	9680	10
351	20230626	145600	396646750	9680	9680	9680	9680	0
352	20230626	145500	396646750	9680	9680	9680	9680	0
353	20230626	145400	396646750	9680	9680	9680	9680	95
354	20230626	145300	395727150	9680	9690	9690	9680	1971
355	20230626	145200	376643940	9690	9700	9700	9690	918
356	20230626	145100	367748420	9700	9700	9700	9700	20
357	20230626	145000	367554420	9700	9700	9700	9700	0
358	20230626	144900	367554420	9700	9700	9700	9700	4
359	20230626	144800	367515620	9700	9700	9700	9700	253
360	20230626	144700	365061520	9700	9700	9700	9700	33
361	20230626	144600	364741420	9690	9690	9690	9690	0
362	20230626	144500	364741420	9690	9690	9690	9690	0
363	20230626	144400	364741420	9690	9690	9690	9690	0
364	20230626	144300	364741420	9690	9690	9690	9690	0
365	20230626	144200	364741420	9690	9690	9690	9690	40
366	20230626	144100	364353820	9700	9700	9700	9700	20
367	20230626	144000	364159820	9700	9700	9700	9700	0
368	20230626	143900	364159820	9700	9700	9700	9700	0
369	20230626	143800	364159820	9700	9700	9700	9700	463
370	20230626	143700	359668720	9710	9710	9710	9710	0
371	20230626	143600	359668720	9710	9710	9710	9710	25
372	20230626	143500	359425970	9710	9710	9710	9710	1
373	20230626	143400	359416260	9710	9710	9710	9710	0
374	20230626	143300	359416260	9710	9710	9710	9710	1
375	20230626	143200	359406550	9690	9710	9710	9690	847
376	20230626	143100	351197880	9710	9710	9710	9710	50
377	20230626	143000	350712380	9700	9700	9700	9700	0
378	20230626	142900	350712380	9700	9720	9720	9700	1718
379	20230626	142800	334033290	9720	9720	9720	9720	7
380	20230626	142700	333965250	9720	9730	9730	9720	587
381	20230626	142600	328254580	9730	9730	9730	9730	0
382	20230626	142500	328254580	9730	9730	9730	9730	44
383	20230626	142400	327826460	9740	9740	9740	9740	0
384	20230626	142300	327826460	9740	9740	9740	9740	26
385	20230626	142200	327573220	9730	9740	9740	9730	653
386	20230626	142100	321215710	9760	9760	9760	9760	0
387	20230626	142000	321215710	9760	9760	9760	9760	0
388	20230626	141900	321215710	9760	9760	9760	9760	0
389	20230626	141800	321215710	9760	9760	9760	9760	0
390	20230626	141700	321215710	9760	9760	9760	9760	3
391	20230626	141600	321186430	9760	9760	9760	9760	52
392	20230626	141500	320678910	9760	9760	9760	9760	8
393	20230626	141400	320600830	9760	9760	9760	9760	7
394	20230626	141300	320532510	9760	9760	9760	9760	3
395	20230626	141200	320503230	9740	9740	9740	9740	4
396	20230626	141100	320464270	9770	9760	9770	9760	30
397	20230626	141000	320171180	9770	9750	9770	9750	515
398	20230626	140900	315141710	9750	9750	9750	9750	15
399	20230626	140800	314995460	9750	9750	9750	9750	0
400	20230626	140700	314995460	9750	9750	9750	9750	0
401	20230626	140600	314995460	9750	9750	9750	9750	36
402	20230626	140500	314644460	9740	9740	9740	9740	52
403	20230626	140400	314137980	9740	9740	9740	9740	0
404	20230626	140300	314137980	9740	9740	9740	9740	22
405	20230626	140200	313923700	9740	9740	9740	9740	3
406	20230626	140100	313894480	9740	9740	9740	9740	0
407	20230626	140000	313894480	9740	9740	9740	9740	8
408	20230626	135900	313816560	9750	9750	9770	9750	104
409	20230626	135800	312800520	9770	9730	9770	9730	720
410	20230626	135700	305781450	9720	9720	9720	9720	0
411	20230626	135600	305781450	9720	9720	9720	9720	5
412	20230626	135500	305732850	9720	9720	9720	9720	2
413	20230626	135400	305713410	9730	9730	9730	9730	124
414	20230626	135300	304506890	9730	9730	9730	9730	233
415	20230626	135200	302239800	9730	9730	9730	9730	0
416	20230626	135100	302239800	9730	9730	9730	9730	0
417	20230626	135000	302239800	9730	9730	9730	9730	53
418	20230626	134900	301724110	9730	9730	9730	9730	103
419	20230626	134800	300721920	9730	9730	9730	9730	0
420	20230626	134700	300721920	9730	9730	9730	9730	0
421	20230626	134600	300721920	9730	9730	9730	9730	0
422	20230626	134500	300721920	9730	9730	9730	9730	34
423	20230626	134400	300391100	9730	9730	9730	9730	0
424	20230626	134300	300391100	9730	9730	9730	9730	25
425	20230626	134200	300147850	9720	9720	9720	9720	13
426	20230626	134100	300021490	9720	9720	9720	9720	10
427	20230626	134000	299924290	9720	9720	9720	9720	41
428	20230626	133900	299525770	9710	9710	9710	9710	0
429	20230626	133800	299525770	9710	9710	9710	9710	7
430	20230626	133700	299457800	9710	9710	9710	9710	0
431	20230626	133600	299457800	9710	9710	9710	9710	0
432	20230626	133500	299457800	9710	9710	9710	9710	2
433	20230626	133400	299438380	9710	9710	9710	9710	7
434	20230626	133300	299370410	9720	9720	9720	9720	0
435	20230626	133200	299370410	9720	9720	9720	9720	303
436	20230626	133100	296425250	9720	9720	9720	9720	0
437	20230626	133000	296425250	9720	9710	9720	9710	204
438	20230626	132900	294442410	9720	9720	9720	9720	0
439	20230626	132800	294442410	9720	9720	9720	9720	0
440	20230626	132700	294442410	9720	9720	9720	9720	0
441	20230626	132600	294442410	9720	9720	9720	9720	14
442	20230626	132500	294306330	9720	9720	9720	9720	0
443	20230626	132400	294306330	9720	9720	9720	9720	0
444	20230626	132300	294306330	9720	9720	9720	9720	41
445	20230626	132200	293907810	9720	9720	9720	9720	0
446	20230626	132100	293907810	9720	9720	9720	9720	0
447	20230626	132000	293907810	9720	9720	9720	9720	102
448	20230626	131900	292916370	9700	9700	9700	9700	0
449	20230626	131800	292916370	9700	9700	9700	9700	0
450	20230626	131700	292916370	9700	9710	9710	9700	1000
451	20230626	131600	283210130	9710	9710	9710	9710	100
452	20230626	131500	282239130	9710	9710	9710	9710	0
453	20230626	131400	282239130	9710	9710	9710	9710	0
454	20230626	131300	282239130	9710	9710	9710	9710	0
455	20230626	131200	282239130	9710	9710	9710	9710	1
456	20230626	131100	282229420	9710	9710	9710	9710	20
457	20230626	131000	282035220	9720	9720	9720	9720	16
458	20230626	130900	281879700	9720	9720	9720	9720	36
459	20230626	130800	281529780	9720	9720	9720	9720	0
460	20230626	130700	281529780	9720	9720	9720	9720	0
461	20230626	130600	281529780	9720	9720	9720	9720	0
462	20230626	130500	281529780	9720	9720	9720	9720	0
463	20230626	130400	281529780	9720	9720	9720	9720	0
464	20230626	130300	281529780	9720	9720	9720	9720	0
465	20230626	130200	281529780	9720	9720	9720	9720	12
466	20230626	130100	281413140	9720	9720	9720	9720	0
467	20230626	130000	281413140	9720	9720	9720	9720	10
468	20230626	125900	281315940	9730	9730	9730	9730	11
469	20230626	125800	281208910	9720	9720	9720	9720	262
470	20230626	125700	278662270	9720	9720	9720	9720	65
471	20230626	125600	278030470	9720	9720	9720	9720	5
472	20230626	125500	277981870	9720	9720	9720	9720	0
473	20230626	125400	277981870	9720	9720	9720	9720	0
474	20230626	125300	277981870	9720	9720	9720	9720	150
475	20230626	125200	276523870	9710	9720	9720	9710	108
476	20230626	125100	275474190	9720	9720	9720	9720	60
477	20230626	125000	274890990	9720	9720	9720	9720	2
478	20230626	124900	274871550	9720	9720	9720	9720	0
479	20230626	124800	274871550	9720	9720	9720	9720	1
480	20230626	124700	274861830	9720	9720	9720	9720	0
481	20230626	124600	274861830	9720	9720	9720	9720	200
482	20230626	124500	272917830	9710	9710	9710	9710	0
483	20230626	124400	272917830	9710	9710	9710	9710	369
484	20230626	124300	269334840	9710	9710	9710	9710	0
485	20230626	124200	269334840	9710	9710	9710	9710	10
486	20230626	124100	269237740	9710	9710	9710	9710	228
487	20230626	124000	267023860	9710	9710	9710	9710	0
488	20230626	123900	267023860	9710	9710	9710	9710	2
489	20230626	123800	267004440	9710	9710	9710	9710	1
490	20230626	123700	266994730	9710	9710	9710	9710	5
491	20230626	123600	266946180	9710	9710	9710	9710	1
492	20230626	123500	266936470	9710	9700	9710	9700	62
493	20230626	123400	266335050	9700	9700	9700	9700	0
494	20230626	123300	266335050	9700	9700	9700	9700	20
495	20230626	123200	266141050	9700	9700	9700	9700	12
496	20230626	123100	266024650	9700	9700	9700	9700	0
497	20230626	123000	266024650	9700	9700	9700	9700	0
498	20230626	122900	266024650	9700	9700	9700	9700	0
499	20230626	122800	266024650	9700	9700	9700	9700	1
500	20230626	122700	266014950	9680	9680	9680	9680	0
501	20230626	122600	266014950	9680	9690	9690	9680	630
502	20230626	122500	259915450	9690	9700	9700	9690	690
503	20230626	122400	253227720	9710	9710	9710	9710	0
504	20230626	122300	253227720	9710	9710	9710	9710	0
505	20230626	122200	253227720	9710	9710	9710	9710	0
506	20230626	122100	253227720	9710	9710	9710	9710	0
507	20230626	122000	253227720	9710	9710	9710	9710	15
508	20230626	121900	253082070	9700	9700	9710	9700	214
509	20230626	121800	251005770	9710	9710	9710	9710	1
510	20230626	121700	250996060	9700	9700	9700	9700	300
511	20230626	121600	248086060	9700	9700	9700	9700	0
512	20230626	121500	248086060	9700	9700	9700	9700	0
513	20230626	121400	248086060	9700	9700	9700	9700	0
514	20230626	121300	248086060	9700	9700	9700	9700	883
515	20230626	121200	239520960	9710	9710	9710	9710	0
516	20230626	121100	239520960	9710	9710	9710	9710	0
517	20230626	121000	239520960	9710	9710	9710	9710	0
518	20230626	120900	239520960	9710	9710	9710	9710	100
519	20230626	120800	238549960	9710	9710	9710	9710	0
520	20230626	120700	238549960	9710	9710	9710	9710	97
521	20230626	120600	237608090	9710	9710	9710	9710	50
522	20230626	120500	237122590	9720	9720	9720	9720	0
523	20230626	120400	237122590	9720	9720	9720	9720	115
524	20230626	120300	236004790	9710	9710	9710	9710	110
525	20230626	120200	234936690	9710	9720	9720	9710	300
526	20230626	120100	232023620	9720	9720	9720	9710	481
527	20230626	120000	227350300	9720	9740	9750	9720	549
528	20230626	115900	222005870	9740	9720	9740	9720	52
529	20230626	115800	221500030	9720	9720	9720	9720	0
530	20230626	115700	221500030	9720	9730	9730	9720	331
531	20230626	115600	218282540	9730	9730	9730	9730	100
532	20230626	115500	217309540	9720	9710	9720	9710	273
533	20230626	115400	214655990	9710	9710	9710	9710	1
534	20230626	115300	214646280	9710	9710	9710	9710	150
535	20230626	115200	213189780	9720	9720	9720	9720	100
536	20230626	115100	212217780	9720	9720	9720	9720	120
537	20230626	115000	211051380	9720	9720	9720	9720	36
538	20230626	114900	210701460	9720	9720	9730	9720	247
539	20230626	114800	208300420	9730	9730	9730	9730	30
540	20230626	114700	208008520	9730	9740	9740	9730	423
541	20230626	114600	203890750	9750	9750	9750	9750	3
542	20230626	114500	203861500	9750	9750	9750	9750	2
543	20230626	114400	203842000	9750	9750	9750	9750	0
544	20230626	114300	203842000	9750	9750	9750	9750	0
545	20230626	114200	203842000	9750	9750	9750	9750	0
546	20230626	114100	203842000	9750	9750	9750	9750	8
547	20230626	114000	203764000	9760	9760	9760	9760	8
548	20230626	113900	203685920	9750	9750	9750	9750	201
549	20230626	113800	201726170	9760	9760	9760	9760	100
550	20230626	113700	200750170	9760	9760	9760	9760	177
551	20230626	113600	199022650	9760	9760	9760	9760	177
552	20230626	113500	197295130	9760	9760	9760	9760	0
553	20230626	113400	197295130	9760	9760	9760	9760	100
554	20230626	113300	196319130	9760	9760	9760	9760	0
555	20230626	113200	196319130	9760	9760	9760	9760	0
556	20230626	113100	196319130	9760	9780	9780	9760	28
557	20230626	113000	196045830	9770	9770	9770	9770	0
558	20230626	112900	196045830	9770	9780	9780	9770	59
559	20230626	112800	195469370	9780	9780	9780	9780	0
560	20230626	112700	195469370	9780	9780	9780	9780	0
561	20230626	112600	195469370	9780	9780	9780	9780	3
562	20230626	112500	195440030	9770	9770	9770	9770	0
563	20230626	112400	195440030	9770	9770	9770	9770	0
564	20230626	112300	195440030	9770	9770	9770	9770	0
565	20230626	112200	195440030	9770	9770	9770	9770	0
566	20230626	112100	195440030	9770	9770	9770	9770	0
567	20230626	112000	195440030	9770	9770	9770	9770	60
568	20230626	111900	194853830	9770	9770	9770	9770	0
569	20230626	111800	194853830	9770	9770	9770	9770	0
570	20230626	111700	194853830	9770	9770	9770	9770	0
571	20230626	111600	194853830	9770	9770	9770	9770	158
572	20230626	111500	193310170	9780	9780	9780	9780	0
573	20230626	111400	193310170	9780	9780	9780	9780	91
574	20230626	111300	192420190	9790	9790	9790	9790	2
575	20230626	111200	192400610	9790	9790	9790	9790	115
576	20230626	111100	191274760	9800	9800	9800	9800	5
577	20230626	111000	191225760	9810	9810	9810	9810	0
578	20230626	110900	191225760	9810	9810	9810	9810	0
579	20230626	110800	191225760	9810	9800	9810	9800	2
580	20230626	110700	191206150	9800	9800	9800	9800	0
581	20230626	110600	191206150	9800	9800	9800	9800	0
582	20230626	110500	191206150	9800	9800	9800	9800	0
583	20230626	110400	191206150	9800	9800	9800	9800	1
584	20230626	110300	191196350	9810	9800	9810	9800	3
585	20230626	110200	191166940	9780	9780	9780	9780	11
586	20230626	110100	191059360	9780	9770	9810	9770	262
587	20230626	110000	188496460	9770	9770	9770	9770	40
588	20230626	105900	188105660	9770	9770	9770	9770	0
589	20230626	105800	188105660	9770	9770	9770	9770	0
590	20230626	105700	188105660	9770	9770	9770	9770	50
591	20230626	105600	187617160	9750	9760	9760	9750	10
592	20230626	105500	187519630	9750	9750	9750	9750	1
593	20230626	105400	187509880	9750	9750	9750	9750	0
594	20230626	105300	187509880	9750	9750	9750	9750	0
595	20230626	105200	187509880	9750	9750	9750	9750	1
596	20230626	105100	187500130	9750	9770	9770	9750	500
597	20230626	105000	182624030	9760	9770	9770	9760	200
598	20230626	104900	180671840	9780	9780	9780	9780	2
599	20230626	104800	180652280	9790	9790	9790	9790	2
600	20230626	104700	180632700	9800	9800	9800	9800	0
601	20230626	104600	180632700	9800	9800	9800	9800	2
602	20230626	104500	180613100	9800	9780	9800	9780	7
603	20230626	104400	180544540	9760	9760	9760	9760	0
604	20230626	104300	180544540	9760	9770	9770	9760	525
605	20230626	104200	175419610	9780	9780	9780	9780	1
606	20230626	104100	175409830	9770	9770	9770	9770	3
607	20230626	104000	175380520	9790	9790	9790	9790	2
608	20230626	103900	175360940	9780	9780	9780	9780	194
609	20230626	103800	173463620	9780	9780	9780	9780	102
610	20230626	103700	172466060	9780	9780	9780	9780	6
611	20230626	103600	172407380	9780	9780	9780	9780	18
612	20230626	103500	172231340	9780	9780	9780	9780	4
613	20230626	103400	172192220	9770	9770	9770	9770	25
614	20230626	103300	171947970	9760	9760	9760	9760	0
615	20230626	103200	171947970	9760	9760	9760	9760	1
616	20230626	103100	171938210	9760	9760	9760	9760	59
617	20230626	103000	171362370	9760	9760	9760	9760	200
618	20230626	102900	169410370	9770	9770	9770	9770	2
619	20230626	102800	169390830	9770	9770	9770	9770	50
620	20230626	102700	168902330	9770	9770	9770	9770	9
621	20230626	102600	168814400	9770	9770	9770	9770	22
622	20230626	102500	168599460	9770	9770	9770	9770	51
623	20230626	102400	168101190	9770	9770	9770	9770	2
624	20230626	102300	168081650	9770	9770	9770	9770	0
625	20230626	102200	168081650	9770	9770	9770	9770	2
626	20230626	102100	168062110	9770	9770	9770	9770	20
627	20230626	102000	167866710	9770	9770	9770	9770	0
628	20230626	101900	167866710	9770	9780	9780	9770	67
629	20230626	101800	167212020	9780	9780	9780	9780	2
630	20230626	101700	167192460	9780	9780	9780	9780	0
631	20230626	101600	167192460	9780	9780	9780	9780	0
632	20230626	101500	167192460	9780	9780	9780	9780	2
633	20230626	101400	167172900	9760	9760	9760	9760	0
634	20230626	101300	167172900	9760	9760	9760	9760	711
635	20230626	101200	160233540	9770	9770	9770	9770	60
636	20230626	101100	159647340	9770	9770	9770	9770	2
637	20230626	101000	159627800	9780	9780	9780	9780	192
638	20230626	100900	157750040	9780	9780	9780	9780	1
639	20230626	100800	157740260	9760	9760	9760	9760	0
640	20230626	100700	157740260	9760	9760	9760	9760	61
641	20230626	100600	157144900	9760	9760	9760	9760	0
642	20230626	100500	157144900	9760	9760	9760	9760	0
643	20230626	100400	157144900	9760	9780	9780	9760	10
644	20230626	100300	157047150	9770	9770	9770	9770	0
645	20230626	100200	157047150	9770	9770	9770	9770	1
646	20230626	100100	157037380	9760	9760	9760	9760	652
647	20230626	100000	150673860	9770	9770	9770	9770	54
648	20230626	095900	150146280	9770	9770	9770	9770	0
649	20230626	095800	150146280	9770	9770	9770	9770	0
650	20230626	095700	150146280	9770	9770	9770	9770	58
651	20230626	095600	149579620	9770	9770	9770	9770	25
652	20230626	095500	149335370	9770	9760	9770	9760	43
653	20230626	095400	148915660	9770	9780	9780	9770	327
654	20230626	095300	145720270	9780	9780	9780	9780	2
655	20230626	095200	145700710	9790	9790	9790	9790	132
656	20230626	095100	144408430	9790	9800	9800	9790	102
657	20230626	095000	143408850	9790	9770	9790	9770	149
658	20230626	094900	141953100	9790	9790	9790	9790	1
659	20230626	094800	141943310	9770	9770	9770	9770	0
660	20230626	094700	141943310	9770	9770	9770	9770	0
661	20230626	094600	141943310	9770	9790	9790	9770	137
662	20230626	094500	140603190	9790	9800	9800	9790	52
663	20230626	094400	140093890	9790	9790	9790	9790	24
664	20230626	094300	139858930	9790	9790	9790	9790	0
665	20230626	094200	139858930	9790	9790	9790	9790	2
666	20230626	094100	139839350	9780	9780	9780	9780	53
667	20230626	094000	139321010	9780	9790	9800	9780	662
668	20230626	093900	132841400	9810	9810	9810	9810	0
669	20230626	093800	132841400	9810	9810	9810	9800	50
670	20230626	093700	132351270	9810	9810	9810	9810	514
671	20230626	093600	127308930	9790	9790	9790	9790	199
672	20230626	093500	125360720	9810	9810	9810	9790	406
673	20230626	093400	121379830	9810	9810	9810	9810	5
674	20230626	093300	121330780	9810	9810	9810	9810	7
675	20230626	093200	121262110	9790	9790	9790	9790	301
676	20230626	093100	118315320	9770	9770	9770	9770	25
677	20230626	093000	118071070	9790	9770	9790	9770	747
678	20230626	092900	110760440	9750	9750	9750	9750	127
679	20230626	092800	109522190	9750	9740	9750	9740	102
680	20230626	092700	108528690	9740	9740	9740	9740	203
681	20230626	092600	106551470	9740	9740	9740	9740	182
682	20230626	092500	104778790	9740	9740	9740	9740	2
683	20230626	092400	104759310	9740	9730	9740	9720	1317
684	20230626	092300	91950560	9720	9720	9720	9720	1
685	20230626	092200	91940840	9720	9700	9720	9700	53
686	20230626	092100	91425700	9700	9720	9720	9700	232
687	20230626	092000	89174500	9710	9710	9710	9710	40
688	20230626	091900	88786100	9710	9710	9710	9710	33
689	20230626	091800	88465670	9710	9710	9710	9710	50
690	20230626	091700	87980170	9670	9680	9680	9670	407
691	20230626	091600	84041700	9700	9700	9700	9700	10
692	20230626	091500	83944700	9690	9690	9700	9690	1908
693	20230626	091400	65442590	9690	9660	9690	9660	455
694	20230626	091300	61042760	9670	9670	9680	9670	286
695	20230626	091200	58276520	9670	9700	9700	9670	167
696	20230626	091100	56659060	9700	9740	9740	9700	1070
697	20230626	091000	46260110	9750	9780	9780	9750	2492
698	20230626	090900	21901020	9780	9800	9810	9780	45
699	20230626	090800	21460740	9800	9800	9800	9800	38
700	20230626	090700	21088340	9810	9810	9810	9800	282
701	20230626	090600	18324410	9810	9800	9810	9780	363
702	20230626	090500	14771660	9800	9810	9810	9800	159
703	20230626	090400	13212870	9810	9810	9810	9810	132
704	20230626	090300	11917950	9820	9820	9820	9820	179
705	20230626	090200	10160170	9840	9840	9840	9840	0
706	20230626	090100	10160170	9840	9850	9850	9820	275
707	20230626	090000	7456400	9850	9830	9850	9830	758