KissMeData/094940/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194700	522218420	8680	8680	8680	8680	1467
3	20230626	194600	522218420	8680	8680	8680	8680	0
4	20230626	194500	522218420	8680	8680	8680	8680	0
5	20230626	194400	522218420	8680	8680	8680	8680	0
6	20230626	194300	522218420	8680	8680	8680	8680	0
7	20230626	194200	522218420	8680	8680	8680	8680	0
8	20230626	194100	522218420	8680	8680	8680	8680	0
9	20230626	194000	522218420	8680	8680	8680	8680	0
10	20230626	193900	522218420	8680	8680	8680	8680	0
11	20230626	193800	522218420	8680	8680	8680	8680	0
12	20230626	193700	522218420	8680	8680	8680	8680	0
13	20230626	193600	522218420	8680	8680	8680	8680	0
14	20230626	193500	522218420	8680	8680	8680	8680	0
15	20230626	193400	522218420	8680	8680	8680	8680	0
16	20230626	193300	522218420	8680	8680	8680	8680	0
17	20230626	193200	522218420	8680	8680	8680	8680	0
18	20230626	193100	522218420	8680	8680	8680	8680	0
19	20230626	193000	522218420	8680	8680	8680	8680	0
20	20230626	192900	522218420	8680	8680	8680	8680	0
21	20230626	192800	522218420	8680	8680	8680	8680	0
22	20230626	192700	522218420	8680	8680	8680	8680	0
23	20230626	192600	522218420	8680	8680	8680	8680	0
24	20230626	192500	522218420	8680	8680	8680	8680	0
25	20230626	192400	522218420	8680	8680	8680	8680	0
26	20230626	192300	522218420	8680	8680	8680	8680	0
27	20230626	192200	522218420	8680	8680	8680	8680	0
28	20230626	192100	522218420	8680	8680	8680	8680	0
29	20230626	192000	522218420	8680	8680	8680	8680	0
30	20230626	191900	522218420	8680	8680	8680	8680	0
31	20230626	191800	522218420	8680	8680	8680	8680	0
32	20230626	191700	522218420	8680	8680	8680	8680	1467
33	20230626	191600	522218420	8680	8680	8680	8680	0
34	20230626	191500	522218420	8680	8680	8680	8680	0
35	20230626	191400	522218420	8680	8680	8680	8680	0
36	20230626	191300	522218420	8680	8680	8680	8680	0
37	20230626	191200	522218420	8680	8680	8680	8680	0
38	20230626	191100	522218420	8680	8680	8680	8680	0
39	20230626	191000	522218420	8680	8680	8680	8680	0
40	20230626	190900	522218420	8680	8680	8680	8680	0
41	20230626	190800	522218420	8680	8680	8680	8680	0
42	20230626	190700	522218420	8680	8680	8680	8680	0
43	20230626	190600	522218420	8680	8680	8680	8680	0
44	20230626	190500	522218420	8680	8680	8680	8680	0
45	20230626	190400	522218420	8680	8680	8680	8680	0
46	20230626	190300	522218420	8680	8680	8680	8680	0
47	20230626	190200	522218420	8680	8680	8680	8680	0
48	20230626	190100	522218420	8680	8680	8680	8680	0
49	20230626	190000	522218420	8680	8680	8680	8680	0
50	20230626	185900	522218420	8680	8680	8680	8680	0
51	20230626	185800	522218420	8680	8680	8680	8680	0
52	20230626	185700	522218420	8680	8680	8680	8680	0
53	20230626	185600	522218420	8680	8680	8680	8680	0
54	20230626	185500	522218420	8680	8680	8680	8680	0
55	20230626	185400	522218420	8680	8680	8680	8680	0
56	20230626	185300	522218420	8680	8680	8680	8680	0
57	20230626	185200	522218420	8680	8680	8680	8680	0
58	20230626	185100	522218420	8680	8680	8680	8680	0
59	20230626	185000	522218420	8680	8680	8680	8680	0
60	20230626	184900	522218420	8680	8680	8680	8680	0
61	20230626	184800	522218420	8680	8680	8680	8680	0
62	20230626	184700	522218420	8680	8680	8680	8680	1467
63	20230626	184600	522218420	8680	8680	8680	8680	0
64	20230626	184500	522218420	8680	8680	8680	8680	0
65	20230626	184400	522218420	8680	8680	8680	8680	0
66	20230626	184300	522218420	8680	8680	8680	8680	0
67	20230626	184200	522218420	8680	8680	8680	8680	0
68	20230626	184100	522218420	8680	8680	8680	8680	0
69	20230626	184000	522218420	8680	8680	8680	8680	0
70	20230626	183900	522218420	8680	8680	8680	8680	0
71	20230626	183800	522218420	8680	8680	8680	8680	0
72	20230626	183700	522218420	8680	8680	8680	8680	0
73	20230626	183600	522218420	8680	8680	8680	8680	0
74	20230626	183500	522218420	8680	8680	8680	8680	0
75	20230626	183400	522218420	8680	8680	8680	8680	0
76	20230626	183300	522218420	8680	8680	8680	8680	0
77	20230626	183200	522218420	8680	8680	8680	8680	0
78	20230626	183100	522218420	8680	8680	8680	8680	0
79	20230626	183000	522218420	8680	8680	8680	8680	0
80	20230626	182900	522218420	8680	8680	8680	8680	0
81	20230626	182800	522218420	8680	8680	8680	8680	0
82	20230626	182700	522218420	8680	8680	8680	8680	0
83	20230626	182600	522218420	8680	8680	8680	8680	0
84	20230626	182500	522218420	8680	8680	8680	8680	0
85	20230626	182400	522218420	8680	8680	8680	8680	0
86	20230626	182300	522218420	8680	8680	8680	8680	0
87	20230626	182200	522218420	8680	8680	8680	8680	0
88	20230626	182100	522218420	8680	8680	8680	8680	0
89	20230626	182000	522218420	8680	8680	8680	8680	0
90	20230626	181900	522218420	8680	8680	8680	8680	0
91	20230626	181800	522218420	8680	8680	8680	8680	0
92	20230626	181700	522218420	8680	8680	8680	8680	1467
93	20230626	181600	522218420	8680	8680	8680	8680	0
94	20230626	181500	522218420	8680	8680	8680	8680	0
95	20230626	181400	522218420	8680	8680	8680	8680	0
96	20230626	181300	522218420	8680	8680	8680	8680	0
97	20230626	181200	522218420	8680	8680	8680	8680	0
98	20230626	181100	522218420	8680	8680	8680	8680	0
99	20230626	181000	522218420	8680	8680	8680	8680	0
100	20230626	180900	522218420	8680	8680	8680	8680	0
101	20230626	180800	522218420	8680	8680	8680	8680	0
102	20230626	180700	522218420	8680	8680	8680	8680	0
103	20230626	180600	522218420	8680	8680	8680	8680	0
104	20230626	180500	522218420	8680	8680	8680	8680	0
105	20230626	180400	522218420	8680	8680	8680	8680	0
106	20230626	180300	522218420	8680	8680	8680	8680	0
107	20230626	180200	522218420	8680	8680	8680	8680	0
108	20230626	180100	522218420	8680	8680	8680	8680	0
109	20230626	180000	522218420	8680	8680	8680	8680	0
110	20230626	175900	522218420	8680	8680	8680	8680	0
111	20230626	175800	522218420	8680	8680	8680	8680	0
112	20230626	175700	522218420	8680	8680	8680	8680	0
113	20230626	175600	522218420	8680	8680	8680	8680	0
114	20230626	175500	522218420	8680	8680	8680	8680	0
115	20230626	175400	522218420	8680	8680	8680	8680	0
116	20230626	175300	522218420	8680	8680	8680	8680	0
117	20230626	175200	522218420	8680	8680	8680	8680	0
118	20230626	175100	522218420	8680	8680	8680	8680	0
119	20230626	175000	522218420	8680	8680	8680	8680	0
120	20230626	174900	522218420	8680	8680	8680	8680	0
121	20230626	174800	522218420	8680	8680	8680	8680	0
122	20230626	174700	522218420	8680	8680	8680	8680	1467
123	20230626	174600	522218420	8680	8680	8680	8680	0
124	20230626	174500	522218420	8680	8680	8680	8680	0
125	20230626	174400	522218420	8680	8680	8680	8680	0
126	20230626	174300	522218420	8680	8680	8680	8680	0
127	20230626	174200	522218420	8680	8680	8680	8680	0
128	20230626	174100	522218420	8680	8680	8680	8680	0
129	20230626	174000	522218420	8680	8680	8680	8680	0
130	20230626	173900	522218420	8680	8680	8680	8680	0
131	20230626	173800	522218420	8680	8680	8680	8680	0
132	20230626	173700	522218420	8680	8680	8680	8680	0
133	20230626	173600	522218420	8680	8680	8680	8680	0
134	20230626	173500	522218420	8680	8680	8680	8680	0
135	20230626	173400	522218420	8680	8680	8680	8680	0
136	20230626	173300	522218420	8680	8680	8680	8680	0
137	20230626	173200	522218420	8680	8680	8680	8680	0
138	20230626	173100	522218420	8680	8680	8680	8680	0
139	20230626	173000	522218420	8680	8680	8680	8680	0
140	20230626	172900	522218420	8680	8680	8680	8680	0
141	20230626	172800	522218420	8680	8680	8680	8680	0
142	20230626	172700	522218420	8680	8680	8680	8680	0
143	20230626	172600	522218420	8680	8680	8680	8680	0
144	20230626	172500	522218420	8680	8680	8680	8680	0
145	20230626	172400	522218420	8680	8680	8680	8680	0
146	20230626	172300	522218420	8680	8680	8680	8680	0
147	20230626	172200	522218420	8680	8680	8680	8680	0
148	20230626	172100	522218420	8680	8680	8680	8680	0
149	20230626	172000	522218420	8680	8680	8680	8680	0
150	20230626	171900	522218420	8680	8680	8680	8680	0
151	20230626	171800	522218420	8680	8680	8680	8680	0
152	20230626	171700	522218420	8680	8680	8680	8680	1467
153	20230626	171600	522218420	8680	8680	8680	8680	0
154	20230626	171500	522218420	8680	8680	8680	8680	0
155	20230626	171400	522218420	8680	8680	8680	8680	0
156	20230626	171300	522218420	8680	8680	8680	8680	0
157	20230626	171200	522218420	8680	8680	8680	8680	0
158	20230626	171100	522218420	8680	8680	8680	8680	0
159	20230626	171000	522218420	8680	8680	8680	8680	0
160	20230626	170900	522218420	8680	8680	8680	8680	0
161	20230626	170800	522218420	8680	8680	8680	8680	0
162	20230626	170700	522218420	8680	8680	8680	8680	0
163	20230626	170600	522218420	8680	8680	8680	8680	0
164	20230626	170500	522218420	8680	8680	8680	8680	0
165	20230626	170400	522218420	8680	8680	8680	8680	0
166	20230626	170300	522218420	8680	8680	8680	8680	0
167	20230626	170200	522218420	8680	8680	8680	8680	0
168	20230626	170100	522218420	8680	8680	8680	8680	0
169	20230626	170000	522218420	8680	8680	8680	8680	0
170	20230626	165900	522218420	8680	8680	8680	8680	0
171	20230626	165800	522218420	8680	8680	8680	8680	0
172	20230626	165700	522218420	8680	8680	8680	8680	0
173	20230626	165600	522218420	8680	8680	8680	8680	0
174	20230626	165500	522218420	8680	8680	8680	8680	0
175	20230626	165400	522218420	8680	8680	8680	8680	0
176	20230626	165300	522218420	8680	8680	8680	8680	0
177	20230626	165200	522218420	8680	8680	8680	8680	0
178	20230626	165100	522218420	8680	8680	8680	8680	0
179	20230626	165000	522218420	8680	8680	8680	8680	0
180	20230626	164900	522218420	8680	8680	8680	8680	0
181	20230626	164800	522218420	8680	8680	8680	8680	0
182	20230626	164700	522218420	8680	8680	8680	8680	1467
183	20230626	164600	522218420	8680	8680	8680	8680	0
184	20230626	164500	522218420	8680	8680	8680	8680	0
185	20230626	164400	522218420	8680	8680	8680	8680	0
186	20230626	164300	522218420	8680	8680	8680	8680	0
187	20230626	164200	522218420	8680	8680	8680	8680	0
188	20230626	164100	522218420	8680	8680	8680	8680	0
189	20230626	164000	522218420	8680	8680	8680	8680	0
190	20230626	163900	522218420	8680	8680	8680	8680	0
191	20230626	163800	522218420	8680	8680	8680	8680	0
192	20230626	163700	522218420	8680	8680	8680	8680	0
193	20230626	163600	522218420	8680	8680	8680	8680	0
194	20230626	163500	522218420	8680	8680	8680	8680	0
195	20230626	163400	522218420	8680	8680	8680	8680	0
196	20230626	163300	522218420	8680	8680	8680	8680	0
197	20230626	163200	522218420	8680	8680	8680	8680	0
198	20230626	163100	522218420	8680	8680	8680	8680	0
199	20230626	163000	522218420	8680	8680	8680	8680	0
200	20230626	162900	522218420	8680	8680	8680	8680	0
201	20230626	162800	522218420	8680	8680	8680	8680	0
202	20230626	162700	522218420	8680	8680	8680	8680	0
203	20230626	162600	522218420	8680	8680	8680	8680	0
204	20230626	162500	522218420	8680	8680	8680	8680	0
205	20230626	162400	522218420	8680	8680	8680	8680	0
206	20230626	162300	522218420	8680	8680	8680	8680	0
207	20230626	162200	522218420	8680	8680	8680	8680	0
208	20230626	162100	522218420	8680	8680	8680	8680	0
209	20230626	162000	522218420	8680	8680	8680	8680	0
210	20230626	161900	522218420	8680	8680	8680	8680	0
211	20230626	161800	522218420	8680	8680	8680	8680	0
212	20230626	161700	522218420	8680	8680	8680	8680	1467
213	20230626	161600	522218420	8680	8680	8680	8680	0
214	20230626	161500	522218420	8680	8680	8680	8680	0
215	20230626	161400	522218420	8680	8680	8680	8680	0
216	20230626	161300	522218420	8680	8680	8680	8680	0
217	20230626	161200	522218420	8680	8680	8680	8680	0
218	20230626	161100	522218420	8680	8680	8680	8680	0
219	20230626	161000	522218420	8680	8680	8680	8680	0
220	20230626	160900	522218420	8680	8680	8680	8680	0
221	20230626	160800	522218420	8680	8680	8680	8680	0
222	20230626	160700	522218420	8680	8680	8680	8680	0
223	20230626	160600	522218420	8680	8680	8680	8680	0
224	20230626	160500	522218420	8680	8680	8680	8680	0
225	20230626	160400	522218420	8680	8680	8680	8680	0
226	20230626	160300	522218420	8680	8680	8680	8680	0
227	20230626	160200	522218420	8680	8680	8680	8680	0
228	20230626	160100	522218420	8680	8680	8680	8680	0
229	20230626	160000	522218420	8680	8680	8680	8680	0
230	20230626	155900	522218420	8680	8680	8680	8680	0
231	20230626	155800	522218420	8680	8680	8680	8680	0
232	20230626	155700	522218420	8680	8680	8680	8680	0
233	20230626	155600	522218420	8680	8680	8680	8680	0
234	20230626	155500	522218420	8680	8680	8680	8680	0
235	20230626	155400	522218420	8680	8680	8680	8680	0
236	20230626	155300	522218420	8680	8680	8680	8680	0
237	20230626	155200	522218420	8680	8680	8680	8680	0
238	20230626	155100	522218420	8680	8680	8680	8680	0
239	20230626	155000	522218420	8680	8680	8680	8680	0
240	20230626	154900	522218420	8680	8680	8680	8680	0
241	20230626	154800	522218420	8680	8680	8680	8680	0
242	20230626	154700	522218420	8680	8680	8680	8680	1467
243	20230626	154600	522218420	8680	8680	8680	8680	0
244	20230626	154500	522218420	8680	8680	8680	8680	0
245	20230626	154400	522218420	8680	8680	8680	8680	0
246	20230626	154300	522218420	8680	8680	8680	8680	0
247	20230626	154200	522218420	8680	8680	8680	8680	0
248	20230626	154100	522218420	8680	8680	8680	8680	0
249	20230626	154000	522218420	8680	8680	8680	8680	0
250	20230626	153900	522218420	8680	8680	8680	8680	0
251	20230626	153800	522218420	8680	8680	8680	8680	0
252	20230626	153700	522218420	8680	8680	8680	8680	0
253	20230626	153600	522218420	8680	8680	8680	8680	0
254	20230626	153500	522218420	8680	8680	8680	8680	0
255	20230626	153400	522218420	8680	8680	8680	8680	0
256	20230626	153300	522218420	8680	8680	8680	8680	0
257	20230626	153200	522218420	8680	8680	8680	8680	0
258	20230626	153100	522218420	8680	8680	8680	8680	0
259	20230626	153000	522218420	8680	8680	8680	8680	1467
260	20230626	152900	509484860	8670	8670	8670	8670	0
261	20230626	152800	509484860	8670	8670	8670	8670	0
262	20230626	152700	509484860	8670	8670	8670	8670	0
263	20230626	152600	509484860	8670	8670	8670	8670	0
264	20230626	152500	509484860	8670	8670	8670	8670	0
265	20230626	152400	509484860	8670	8670	8670	8670	0
266	20230626	152300	509484860	8670	8670	8670	8670	0
267	20230626	152200	509484860	8670	8670	8670	8670	0
268	20230626	152100	509484860	8670	8670	8670	8670	0
269	20230626	152000	509484860	8670	8670	8670	8670	0
270	20230626	151900	509484860	8670	8670	8700	8670	642
271	20230626	151800	503918660	8700	8670	8700	8670	135
272	20230626	151700	502747590	8660	8690	8690	8660	50
273	20230626	151600	502314530	8700	8700	8700	8650	15
274	20230626	151500	502184490	8710	8710	8710	8710	0
275	20230626	151400	502184490	8710	8650	8710	8650	15
276	20230626	151300	502054680	8620	8700	8700	8620	4400
277	20230626	151200	464049930	8700	8700	8700	8700	19
278	20230626	151100	463884630	8700	8710	8710	8700	65
279	20230626	151000	463318630	8700	8700	8710	8700	917
280	20230626	150900	455340660	8700	8670	8700	8670	346
281	20230626	150800	452334490	8680	8680	8680	8680	1
282	20230626	150700	452325810	8680	8670	8680	8670	185
283	20230626	150600	450720570	8670	8660	8680	8660	1162
284	20230626	150500	440646150	8660	8650	8660	8650	138
285	20230626	150400	439451970	8650	8650	8650	8650	510
286	20230626	150300	435040470	8660	8660	8660	8660	1
287	20230626	150200	435031810	8680	8680	8680	8680	23
288	20230626	150100	434832170	8690	8690	8690	8690	0
289	20230626	150000	434832170	8690	8690	8690	8690	0
290	20230626	145900	434832170	8690	8690	8690	8690	1
291	20230626	145800	434823480	8650	8690	8690	8650	101
292	20230626	145700	433949790	8650	8660	8660	8630	2451
293	20230626	145600	412763300	8660	8670	8670	8660	269
294	20230626	145500	410433750	8670	8670	8670	8670	0
295	20230626	145400	410433750	8670	8670	8670	8670	0
296	20230626	145300	410433750	8670	8670	8670	8670	50
297	20230626	145200	410000250	8690	8690	8690	8690	0
298	20230626	145100	410000250	8690	8690	8690	8690	0
299	20230626	145000	410000250	8690	8670	8690	8670	52
300	20230626	144900	409549370	8670	8670	8670	8670	50
301	20230626	144800	409115870	8660	8660	8660	8660	50
302	20230626	144700	408682870	8660	8660	8660	8660	1
303	20230626	144600	408674210	8660	8660	8660	8660	20
304	20230626	144500	408501010	8660	8670	8670	8660	101
305	20230626	144400	407626340	8690	8690	8690	8690	20
306	20230626	144300	407452540	8690	8690	8690	8690	10
307	20230626	144200	407365640	8690	8690	8690	8690	0
308	20230626	144100	407365640	8690	8690	8690	8690	0
309	20230626	144000	407365640	8690	8690	8690	8690	0
310	20230626	143900	407365640	8690	8660	8690	8660	121
311	20230626	143800	406317750	8660	8660	8660	8660	0
312	20230626	143700	406317750	8660	8660	8660	8660	760
313	20230626	143600	399736150	8660	8660	8660	8660	596
314	20230626	143500	394574790	8660	8660	8660	8660	0
315	20230626	143400	394574790	8660	8660	8660	8660	0
316	20230626	143300	394574790	8660	8670	8670	8660	520
317	20230626	143200	390071490	8660	8660	8660	8660	0
318	20230626	143100	390071490	8660	8660	8660	8660	0
319	20230626	143000	390071490	8660	8660	8660	8660	15
320	20230626	142900	389941590	8660	8660	8660	8660	0
321	20230626	142800	389941590	8660	8660	8660	8660	0
322	20230626	142700	389941590	8660	8660	8660	8660	140
323	20230626	142600	388729190	8660	8660	8660	8660	0
324	20230626	142500	388729190	8660	8660	8660	8660	0
325	20230626	142400	388729190	8660	8660	8660	8660	234
326	20230626	142300	386702750	8680	8670	8680	8670	159
327	20230626	142200	385322830	8670	8670	8670	8670	370
328	20230626	142100	382114930	8670	8680	8680	8670	700
329	20230626	142000	376045880	8690	8690	8690	8690	57
330	20230626	141900	375550550	8690	8690	8690	8690	0
331	20230626	141800	375550550	8690	8690	8690	8690	0
332	20230626	141700	375550550	8690	8690	8690	8690	10
333	20230626	141600	375463650	8700	8700	8700	8700	0
334	20230626	141500	375463650	8700	8700	8700	8700	400
335	20230626	141400	371983650	8700	8700	8700	8700	1
336	20230626	141300	371974950	8680	8680	8680	8680	1100
337	20230626	141200	362426950	8680	8690	8690	8680	234
338	20230626	141100	360394740	8700	8700	8700	8700	0
339	20230626	141000	360394740	8700	8700	8700	8690	502
340	20230626	140900	356032340	8690	8690	8690	8690	0
341	20230626	140800	356032340	8690	8690	8690	8690	0
342	20230626	140700	356032340	8690	8690	8690	8690	1
343	20230626	140600	356023650	8690	8690	8690	8690	46
344	20230626	140500	355623910	8700	8700	8700	8700	0
345	20230626	140400	355623910	8700	8700	8700	8700	0
346	20230626	140300	355623910	8700	8700	8700	8700	1
347	20230626	140200	355615210	8690	8690	8690	8690	0
348	20230626	140100	355615210	8690	8690	8690	8690	29
349	20230626	140000	355363200	8690	8690	8690	8690	0
350	20230626	135900	355363200	8690	8690	8690	8690	0
351	20230626	135800	355363200	8690	8690	8690	8690	0
352	20230626	135700	355363200	8690	8690	8690	8690	0
353	20230626	135600	355363200	8690	8690	8690	8690	23
354	20230626	135500	355163330	8700	8700	8700	8700	0
355	20230626	135400	355163330	8700	8700	8700	8700	2
356	20230626	135300	355145930	8690	8690	8690	8690	0
357	20230626	135200	355145930	8690	8690	8690	8690	0
358	20230626	135100	355145930	8690	8700	8700	8690	183
359	20230626	135000	353554330	8720	8720	8720	8720	2
360	20230626	134900	353536890	8720	8720	8720	8720	2
361	20230626	134800	353519450	8710	8700	8710	8700	31
362	20230626	134700	353249740	8700	8700	8700	8700	4
363	20230626	134600	353214940	8720	8720	8720	8720	0
364	20230626	134500	353214940	8720	8720	8720	8720	13
365	20230626	134400	353101580	8720	8720	8720	8720	104
366	20230626	134300	352194700	8720	8720	8720	8720	0
367	20230626	134200	352194700	8720	8720	8720	8720	0
368	20230626	134100	352194700	8720	8720	8720	8720	1
369	20230626	134000	352185980	8700	8700	8700	8700	0
370	20230626	133900	352185980	8700	8700	8700	8700	36
371	20230626	133800	351872780	8700	8730	8730	8700	11
372	20230626	133700	351777050	8730	8700	8730	8700	111
373	20230626	133600	350811020	8730	8730	8730	8730	0
374	20230626	133500	350811020	8730	8730	8730	8730	0
375	20230626	133400	350811020	8730	8730	8730	8730	0
376	20230626	133300	350811020	8730	8730	8730	8730	1
377	20230626	133200	350802290	8730	8730	8730	8730	0
378	20230626	133100	350802290	8730	8730	8730	8730	0
379	20230626	133000	350802290	8730	8730	8730	8730	0
380	20230626	132900	350802290	8730	8730	8730	8730	0
381	20230626	132800	350802290	8730	8730	8730	8730	0
382	20230626	132700	350802290	8730	8730	8730	8680	65
383	20230626	132600	350237690	8730	8730	8730	8730	0
384	20230626	132500	350237690	8730	8730	8730	8730	1
385	20230626	132400	350228960	8680	8690	8690	8680	1793
386	20230626	132300	334664720	8690	8690	8690	8690	7
387	20230626	132200	334603890	8700	8700	8700	8700	200
388	20230626	132100	332863890	8720	8720	8720	8720	0
389	20230626	132000	332863890	8720	8720	8720	8720	0
390	20230626	131900	332863890	8720	8710	8720	8710	5
391	20230626	131800	332820330	8720	8720	8730	8720	157
392	20230626	131700	331451270	8710	8670	8710	8670	595
393	20230626	131600	326284850	8690	8690	8690	8690	0
394	20230626	131500	326284850	8690	8690	8690	8690	622
395	20230626	131400	320879670	8700	8700	8700	8700	306
396	20230626	131300	318217470	8700	8700	8700	8700	27
397	20230626	131200	317982570	8710	8710	8710	8710	433
398	20230626	131100	314211140	8710	8710	8710	8710	10
399	20230626	131000	314124040	8710	8710	8710	8710	1
400	20230626	130900	314115330	8710	8710	8710	8710	3
401	20230626	130800	314089200	8700	8700	8700	8700	20
402	20230626	130700	313915200	8700	8710	8710	8700	12
403	20230626	130600	313810790	8700	8700	8700	8700	79
404	20230626	130500	313123490	8700	8700	8700	8700	0
405	20230626	130400	313123490	8700	8700	8700	8700	5
406	20230626	130300	313079990	8700	8700	8700	8700	180
407	20230626	130200	311513990	8700	8700	8700	8700	180
408	20230626	130100	309947990	8700	8700	8700	8700	35
409	20230626	130000	309643490	8700	8700	8700	8700	1
410	20230626	125900	309634790	8690	8690	8690	8690	0
411	20230626	125800	309634790	8690	8690	8690	8690	378
412	20230626	125700	306349970	8690	8690	8690	8690	0
413	20230626	125600	306349970	8690	8690	8690	8690	1001
414	20230626	125500	297651280	8690	8690	8690	8670	122
415	20230626	125400	296593100	8690	8690	8690	8690	1
416	20230626	125300	296584410	8690	8690	8690	8690	33
417	20230626	125200	296297640	8690	8690	8690	8690	6
418	20230626	125100	296245500	8690	8690	8690	8690	0
419	20230626	125000	296245500	8690	8690	8690	8690	0
420	20230626	124900	296245500	8690	8690	8690	8690	400
421	20230626	124800	292769500	8690	8690	8690	8690	1
422	20230626	124700	292760810	8690	8690	8690	8690	20
423	20230626	124600	292587010	8660	8660	8660	8660	439
424	20230626	124500	288785270	8660	8670	8670	8660	93
425	20230626	124400	287979060	8680	8680	8680	8680	71
426	20230626	124300	287362780	8680	8680	8680	8680	569
427	20230626	124200	282423860	8690	8690	8690	8690	1593
428	20230626	124100	268580690	8690	8690	8690	8690	58
429	20230626	124000	268076670	8700	8700	8700	8700	7
430	20230626	123900	268015770	8690	8690	8690	8690	200
431	20230626	123800	266277770	8690	8690	8690	8690	500
432	20230626	123700	261932770	8690	8690	8690	8690	500
433	20230626	123600	257587770	8690	8690	8690	8690	0
434	20230626	123500	257587770	8690	8690	8690	8690	0
435	20230626	123400	257587770	8690	8690	8690	8690	502
436	20230626	123300	253225390	8690	8690	8690	8690	0
437	20230626	123200	253225390	8690	8690	8690	8690	201
438	20230626	123100	251478700	8690	8690	8690	8690	0
439	20230626	123000	251478700	8690	8690	8690	8690	500
440	20230626	122900	247133700	8690	8690	8690	8690	25
441	20230626	122800	246916450	8690	8690	8690	8690	164
442	20230626	122700	245491290	8690	8690	8690	8690	0
443	20230626	122600	245491290	8690	8690	8690	8690	0
444	20230626	122500	245491290	8690	8690	8690	8690	0
445	20230626	122400	245491290	8690	8690	8690	8690	0
446	20230626	122300	245491290	8690	8690	8690	8690	336
447	20230626	122200	242571450	8690	8690	8690	8690	0
448	20230626	122100	242571450	8690	8690	8690	8690	171
449	20230626	122000	241085460	8690	8700	8710	8690	177
450	20230626	121900	239545630	8710	8710	8710	8710	0
451	20230626	121800	239545630	8710	8710	8710	8710	0
452	20230626	121700	239545630	8710	8710	8710	8710	0
453	20230626	121600	239545630	8710	8710	8710	8710	0
454	20230626	121500	239545630	8710	8710	8710	8710	0
455	20230626	121400	239545630	8710	8710	8710	8710	0
456	20230626	121300	239545630	8710	8710	8710	8710	9
457	20230626	121200	239467240	8700	8700	8700	8700	0
458	20230626	121100	239467240	8700	8700	8700	8700	0
459	20230626	121000	239467240	8700	8700	8700	8700	0
460	20230626	120900	239467240	8700	8700	8700	8700	0
461	20230626	120800	239467240	8700	8700	8700	8700	55
462	20230626	120700	238988740	8700	8700	8700	8700	145
463	20230626	120600	237727240	8700	8700	8700	8700	0
464	20230626	120500	237727240	8700	8700	8700	8700	200
465	20230626	120400	235987240	8710	8710	8710	8710	3
466	20230626	120300	235961110	8700	8700	8700	8700	0
467	20230626	120200	235961110	8700	8700	8700	8700	1
468	20230626	120100	235952410	8710	8710	8710	8710	0
469	20230626	120000	235952410	8710	8710	8710	8710	0
470	20230626	115900	235952410	8710	8710	8710	8710	82
471	20230626	115800	235238190	8710	8710	8710	8710	0
472	20230626	115700	235238190	8710	8710	8710	8710	0
473	20230626	115600	235238190	8710	8710	8710	8710	254
474	20230626	115500	233025850	8710	8710	8710	8710	50
475	20230626	115400	232590350	8710	8710	8710	8710	95
476	20230626	115300	231762900	8710	8720	8720	8710	516
477	20230626	115200	227268520	8730	8720	8730	8720	253
478	20230626	115100	225062350	8730	8730	8730	8730	0
479	20230626	115000	225062350	8730	8730	8730	8730	0
480	20230626	114900	225062350	8730	8730	8730	8730	20
481	20230626	114800	224887750	8720	8720	8720	8720	0
482	20230626	114700	224887750	8720	8720	8720	8720	95
483	20230626	114600	224059350	8730	8730	8730	8730	10
484	20230626	114500	223972050	8740	8740	8740	8740	0
485	20230626	114400	223972050	8740	8740	8740	8740	0
486	20230626	114300	223972050	8740	8740	8740	8740	0
487	20230626	114200	223972050	8740	8740	8740	8740	0
488	20230626	114100	223972050	8740	8740	8740	8740	0
489	20230626	114000	223972050	8740	8740	8740	8740	100
490	20230626	113900	223098050	8740	8740	8740	8740	10
491	20230626	113800	223010650	8740	8740	8740	8740	2
492	20230626	113700	222993170	8740	8740	8740	8740	1
493	20230626	113600	222984430	8740	8740	8740	8740	0
494	20230626	113500	222984430	8740	8730	8740	8720	116
495	20230626	113400	221972840	8730	8730	8730	8730	0
496	20230626	113300	221972840	8730	8730	8730	8730	0
497	20230626	113200	221972840	8730	8730	8730	8730	11
498	20230626	113100	221876810	8740	8740	8740	8740	10
499	20230626	113000	221789410	8740	8740	8740	8740	2
500	20230626	112900	221771930	8740	8740	8740	8740	50
501	20230626	112800	221334930	8730	8730	8730	8730	0
502	20230626	112700	221334930	8730	8730	8730	8730	17
503	20230626	112600	221186520	8730	8730	8730	8730	1
504	20230626	112500	221177790	8730	8730	8730	8730	402
505	20230626	112400	217668330	8730	8730	8730	8730	3
506	20230626	112300	217642140	8720	8720	8720	8720	0
507	20230626	112200	217642140	8720	8720	8720	8720	45
508	20230626	112100	217249740	8720	8720	8720	8720	35
509	20230626	112000	216944540	8720	8720	8720	8720	100
510	20230626	111900	216072540	8740	8740	8740	8740	100
511	20230626	111800	215198540	8740	8740	8740	8740	9
512	20230626	111700	215119880	8720	8720	8720	8720	6
513	20230626	111600	215067560	8740	8740	8740	8740	10
514	20230626	111500	214980160	8740	8740	8740	8740	0
515	20230626	111400	214980160	8740	8740	8740	8740	0
516	20230626	111300	214980160	8740	8740	8740	8740	0
517	20230626	111200	214980160	8740	8740	8740	8740	30
518	20230626	111100	214717960	8740	8740	8740	8740	10
519	20230626	111000	214630560	8740	8740	8740	8740	0
520	20230626	110900	214630560	8740	8740	8740	8740	500
521	20230626	110800	210260560	8740	8740	8740	8740	2
522	20230626	110700	210243080	8720	8720	8720	8720	100
523	20230626	110600	209371080	8740	8740	8740	8740	0
524	20230626	110500	209371080	8740	8720	8740	8710	303
525	20230626	110400	206731110	8740	8740	8740	8740	10
526	20230626	110300	206643710	8720	8720	8720	8720	101
527	20230626	110200	205762990	8740	8740	8740	8740	15
528	20230626	110100	205631890	8730	8730	8730	8730	0
529	20230626	110000	205631890	8730	8720	8730	8720	274
530	20230626	105900	203240870	8710	8710	8710	8710	2
531	20230626	105800	203223450	8710	8710	8710	8710	1
532	20230626	105700	203214740	8700	8700	8700	8700	0
533	20230626	105600	203214740	8700	8720	8720	8700	1000
534	20230626	105500	194505260	8720	8720	8720	8720	287
535	20230626	105400	192002620	8730	8730	8730	8730	500
536	20230626	105300	187637620	8730	8730	8730	8730	40
537	20230626	105200	187288420	8730	8730	8730	8730	0
538	20230626	105100	187288420	8730	8730	8730	8730	53
539	20230626	105000	186825730	8730	8730	8730	8730	110
540	20230626	104900	185865430	8720	8720	8720	8720	30
541	20230626	104800	185603830	8730	8730	8730	8730	0
542	20230626	104700	185603830	8730	8730	8730	8730	0
543	20230626	104600	185603830	8730	8730	8730	8730	100
544	20230626	104500	184730830	8730	8730	8730	8730	50
545	20230626	104400	184294330	8730	8730	8730	8730	1
546	20230626	104300	184285600	8700	8700	8700	8700	1
547	20230626	104200	184276900	8730	8720	8730	8720	2
548	20230626	104100	184259450	8700	8700	8700	8700	681
549	20230626	104000	178334750	8690	8710	8710	8690	439
550	20230626	103900	174518570	8700	8720	8730	8700	424
551	20230626	103800	170820850	8720	8720	8720	8720	0
552	20230626	103700	170820850	8720	8720	8720	8720	50
553	20230626	103600	170384850	8720	8710	8720	8710	66
554	20230626	103500	169809970	8700	8670	8700	8670	68
555	20230626	103400	169218670	8690	8690	8690	8690	8
556	20230626	103300	169149150	8680	8690	8690	8680	3200
557	20230626	103200	141371150	8690	8700	8700	8690	824
558	20230626	103100	134210580	8710	8710	8710	8710	5
559	20230626	103000	134167030	8720	8720	8720	8720	3
560	20230626	102900	134140870	8690	8690	8690	8690	20
561	20230626	102800	133967070	8730	8730	8730	8730	0
562	20230626	102700	133967070	8730	8730	8730	8730	0
563	20230626	102600	133967070	8730	8730	8730	8730	5
564	20230626	102500	133923420	8740	8740	8740	8740	20
565	20230626	102400	133748620	8740	8740	8740	8740	0
566	20230626	102300	133748620	8740	8740	8740	8740	16
567	20230626	102200	133608780	8680	8680	8680	8680	0
568	20230626	102100	133608780	8680	8680	8680	8680	170
569	20230626	102000	132133180	8670	8670	8670	8670	0
570	20230626	101900	132133180	8670	8670	8670	8670	0
571	20230626	101800	132133180	8670	8690	8690	8670	190
572	20230626	101700	130485660	8690	8740	8740	8690	1201
573	20230626	101600	120021980	8740	8740	8740	8740	0
574	20230626	101500	120021980	8740	8740	8740	8740	0
575	20230626	101400	120021980	8740	8740	8740	8740	23
576	20230626	101300	119820960	8740	8740	8740	8740	0
577	20230626	101200	119820960	8740	8720	8740	8720	23
578	20230626	101100	119620340	8720	8720	8720	8720	499
579	20230626	101000	115269060	8720	8720	8720	8720	0
580	20230626	100900	115269060	8720	8720	8720	8720	493
581	20230626	100800	110970100	8710	8720	8720	8710	577
582	20230626	100700	105938860	8760	8760	8760	8760	11
583	20230626	100600	105842500	8760	8760	8760	8760	6
584	20230626	100500	105789940	8720	8720	8720	8720	0
585	20230626	100400	105789940	8720	8720	8720	8720	0
586	20230626	100300	105789940	8720	8720	8720	8720	0
587	20230626	100200	105789940	8720	8720	8720	8720	0
588	20230626	100100	105789940	8720	8720	8720	8720	0
589	20230626	100000	105789940	8720	8720	8720	8720	30
590	20230626	095900	105528340	8760	8760	8760	8760	24
591	20230626	095800	105318100	8720	8720	8720	8720	35
592	20230626	095700	105012900	8760	8760	8760	8760	1
593	20230626	095600	105004140	8720	8720	8720	8720	0
594	20230626	095500	105004140	8720	8720	8720	8720	0
595	20230626	095400	105004140	8720	8770	8770	8720	300
596	20230626	095300	102387740	8710	8710	8710	8710	0
597	20230626	095200	102387740	8710	8710	8710	8710	20
598	20230626	095100	102213540	8780	8750	8780	8750	341
599	20230626	095000	99228340	8710	8710	8710	8710	638
600	20230626	094900	93671360	8710	8710	8710	8710	0
601	20230626	094800	93671360	8710	8710	8710	8710	0
602	20230626	094700	93671360	8710	8710	8710	8710	0
603	20230626	094600	93671360	8710	8750	8750	8710	399
604	20230626	094500	90196030	8730	8730	8730	8730	34
605	20230626	094400	89899210	8740	8740	8740	8740	37
606	20230626	094300	89575830	8750	8750	8750	8740	146
607	20230626	094200	88298510	8750	8740	8750	8740	240
608	20230626	094100	86200710	8740	8740	8740	8740	25
609	20230626	094000	85982210	8740	8750	8750	8740	99
610	20230626	093900	85115970	8750	8750	8750	8750	0
611	20230626	093800	85115970	8750	8750	8750	8750	13
612	20230626	093700	85002220	8730	8730	8750	8730	136
613	20230626	093600	83814240	8730	8730	8730	8730	76
614	20230626	093500	83150760	8710	8710	8710	8710	0
615	20230626	093400	83150760	8710	8710	8710	8710	0
616	20230626	093300	83150760	8710	8720	8720	8710	821
617	20230626	093200	75991800	8720	8720	8720	8720	4
618	20230626	093100	75956920	8710	8710	8710	8710	173
619	20230626	093000	74450090	8720	8720	8720	8720	111
620	20230626	092900	73482170	8720	8720	8720	8720	10
621	20230626	092800	73394970	8720	8700	8720	8700	347
622	20230626	092700	70372270	8700	8700	8700	8700	1
623	20230626	092600	70363570	8700	8700	8700	8700	100
624	20230626	092500	69493570	8700	8700	8700	8700	471
625	20230626	092400	65395870	8670	8670	8670	8670	4
626	20230626	092300	65361190	8660	8660	8660	8660	108
627	20230626	092200	64425910	8660	8670	8670	8660	110
628	20230626	092100	63473210	8670	8700	8700	8670	303
629	20230626	092000	60846110	8660	8700	8700	8660	23
630	20230626	091900	60646130	8700	8700	8700	8700	163
631	20230626	091800	59228030	8700	8700	8700	8700	0
632	20230626	091700	59228030	8700	8700	8700	8700	0
633	20230626	091600	59228030	8700	8650	8700	8650	11
634	20230626	091500	59132380	8650	8650	8650	8650	355
635	20230626	091400	56061630	8650	8700	8700	8650	240
636	20230626	091300	53983130	8700	8690	8700	8690	221
637	20230626	091200	52060690	8700	8700	8700	8700	201
638	20230626	091100	50311990	8700	8640	8700	8620	563
639	20230626	091000	45446070	8640	8640	8640	8640	0
640	20230626	090900	45446070	8640	8660	8660	8640	153
641	20230626	090800	44122550	8660	8660	8660	8660	30
642	20230626	090700	43862750	8660	8630	8660	8610	860
643	20230626	090600	36444100	8600	8600	8600	8600	3
644	20230626	090500	36418300	8590	8570	8590	8570	12
645	20230626	090400	36315260	8580	8650	8650	8570	900
646	20230626	090300	28585160	8580	8600	8600	8580	23
647	20230626	090200	28387500	8650	8600	8650	8600	764
648	20230626	090100	21810600	8600	8610	8610	8600	330
649	20230626	090000	18971600	8600	8600	8600	8600	2206