KissMeData/097870/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194900	514721900	8880	8880	8880	8880	1943
3	20230626	194800	514721900	8880	8880	8880	8880	0
4	20230626	194700	514721900	8880	8880	8880	8880	0
5	20230626	194600	514721900	8880	8880	8880	8880	0
6	20230626	194500	514721900	8880	8880	8880	8880	0
7	20230626	194400	514721900	8880	8880	8880	8880	0
8	20230626	194300	514721900	8880	8880	8880	8880	0
9	20230626	194200	514721900	8880	8880	8880	8880	0
10	20230626	194100	514721900	8880	8880	8880	8880	0
11	20230626	194000	514721900	8880	8880	8880	8880	0
12	20230626	193900	514721900	8880	8880	8880	8880	0
13	20230626	193800	514721900	8880	8880	8880	8880	0
14	20230626	193700	514721900	8880	8880	8880	8880	0
15	20230626	193600	514721900	8880	8880	8880	8880	0
16	20230626	193500	514721900	8880	8880	8880	8880	0
17	20230626	193400	514721900	8880	8880	8880	8880	0
18	20230626	193300	514721900	8880	8880	8880	8880	0
19	20230626	193200	514721900	8880	8880	8880	8880	0
20	20230626	193100	514721900	8880	8880	8880	8880	0
21	20230626	193000	514721900	8880	8880	8880	8880	0
22	20230626	192900	514721900	8880	8880	8880	8880	0
23	20230626	192800	514721900	8880	8880	8880	8880	0
24	20230626	192700	514721900	8880	8880	8880	8880	0
25	20230626	192600	514721900	8880	8880	8880	8880	0
26	20230626	192500	514721900	8880	8880	8880	8880	0
27	20230626	192400	514721900	8880	8880	8880	8880	0
28	20230626	192300	514721900	8880	8880	8880	8880	0
29	20230626	192200	514721900	8880	8880	8880	8880	0
30	20230626	192100	514721900	8880	8880	8880	8880	0
31	20230626	192000	514721900	8880	8880	8880	8880	0
32	20230626	191900	514721900	8880	8880	8880	8880	1943
33	20230626	191800	514721900	8880	8880	8880	8880	0
34	20230626	191700	514721900	8880	8880	8880	8880	0
35	20230626	191600	514721900	8880	8880	8880	8880	0
36	20230626	191500	514721900	8880	8880	8880	8880	0
37	20230626	191400	514721900	8880	8880	8880	8880	0
38	20230626	191300	514721900	8880	8880	8880	8880	0
39	20230626	191200	514721900	8880	8880	8880	8880	0
40	20230626	191100	514721900	8880	8880	8880	8880	0
41	20230626	191000	514721900	8880	8880	8880	8880	0
42	20230626	190900	514721900	8880	8880	8880	8880	0
43	20230626	190800	514721900	8880	8880	8880	8880	0
44	20230626	190700	514721900	8880	8880	8880	8880	0
45	20230626	190600	514721900	8880	8880	8880	8880	0
46	20230626	190500	514721900	8880	8880	8880	8880	0
47	20230626	190400	514721900	8880	8880	8880	8880	0
48	20230626	190300	514721900	8880	8880	8880	8880	0
49	20230626	190200	514721900	8880	8880	8880	8880	0
50	20230626	190100	514721900	8880	8880	8880	8880	0
51	20230626	190000	514721900	8880	8880	8880	8880	0
52	20230626	185900	514721900	8880	8880	8880	8880	0
53	20230626	185800	514721900	8880	8880	8880	8880	0
54	20230626	185700	514721900	8880	8880	8880	8880	0
55	20230626	185600	514721900	8880	8880	8880	8880	0
56	20230626	185500	514721900	8880	8880	8880	8880	0
57	20230626	185400	514721900	8880	8880	8880	8880	0
58	20230626	185300	514721900	8880	8880	8880	8880	0
59	20230626	185200	514721900	8880	8880	8880	8880	0
60	20230626	185100	514721900	8880	8880	8880	8880	0
61	20230626	185000	514721900	8880	8880	8880	8880	0
62	20230626	184900	514721900	8880	8880	8880	8880	1943
63	20230626	184800	514721900	8880	8880	8880	8880	0
64	20230626	184700	514721900	8880	8880	8880	8880	0
65	20230626	184600	514721900	8880	8880	8880	8880	0
66	20230626	184500	514721900	8880	8880	8880	8880	0
67	20230626	184400	514721900	8880	8880	8880	8880	0
68	20230626	184300	514721900	8880	8880	8880	8880	0
69	20230626	184200	514721900	8880	8880	8880	8880	0
70	20230626	184100	514721900	8880	8880	8880	8880	0
71	20230626	184000	514721900	8880	8880	8880	8880	0
72	20230626	183900	514721900	8880	8880	8880	8880	0
73	20230626	183800	514721900	8880	8880	8880	8880	0
74	20230626	183700	514721900	8880	8880	8880	8880	0
75	20230626	183600	514721900	8880	8880	8880	8880	0
76	20230626	183500	514721900	8880	8880	8880	8880	0
77	20230626	183400	514721900	8880	8880	8880	8880	0
78	20230626	183300	514721900	8880	8880	8880	8880	0
79	20230626	183200	514721900	8880	8880	8880	8880	0
80	20230626	183100	514721900	8880	8880	8880	8880	0
81	20230626	183000	514721900	8880	8880	8880	8880	0
82	20230626	182900	514721900	8880	8880	8880	8880	0
83	20230626	182800	514721900	8880	8880	8880	8880	0
84	20230626	182700	514721900	8880	8880	8880	8880	0
85	20230626	182600	514721900	8880	8880	8880	8880	0
86	20230626	182500	514721900	8880	8880	8880	8880	0
87	20230626	182400	514721900	8880	8880	8880	8880	0
88	20230626	182300	514721900	8880	8880	8880	8880	0
89	20230626	182200	514721900	8880	8880	8880	8880	0
90	20230626	182100	514721900	8880	8880	8880	8880	0
91	20230626	182000	514721900	8880	8880	8880	8880	0
92	20230626	181900	514721900	8880	8880	8880	8880	1943
93	20230626	181800	514721900	8880	8880	8880	8880	0
94	20230626	181700	514721900	8880	8880	8880	8880	0
95	20230626	181600	514721900	8880	8880	8880	8880	0
96	20230626	181500	514721900	8880	8880	8880	8880	0
97	20230626	181400	514721900	8880	8880	8880	8880	0
98	20230626	181300	514721900	8880	8880	8880	8880	0
99	20230626	181200	514721900	8880	8880	8880	8880	0
100	20230626	181100	514721900	8880	8880	8880	8880	0
101	20230626	181000	514721900	8880	8880	8880	8880	0
102	20230626	180900	514721900	8880	8880	8880	8880	0
103	20230626	180800	514721900	8880	8880	8880	8880	0
104	20230626	180700	514721900	8880	8880	8880	8880	0
105	20230626	180600	514721900	8880	8880	8880	8880	0
106	20230626	180500	514721900	8880	8880	8880	8880	0
107	20230626	180400	514721900	8880	8880	8880	8880	0
108	20230626	180300	514721900	8880	8880	8880	8880	0
109	20230626	180200	514721900	8880	8880	8880	8880	0
110	20230626	180100	514721900	8880	8880	8880	8880	0
111	20230626	180000	514721900	8880	8880	8880	8880	0
112	20230626	175900	514721900	8880	8880	8880	8880	0
113	20230626	175800	514721900	8880	8880	8880	8880	0
114	20230626	175700	514721900	8880	8880	8880	8880	0
115	20230626	175600	514721900	8880	8880	8880	8880	0
116	20230626	175500	514721900	8880	8880	8880	8880	0
117	20230626	175400	514721900	8880	8880	8880	8880	0
118	20230626	175300	514721900	8880	8880	8880	8880	0
119	20230626	175200	514721900	8880	8880	8880	8880	0
120	20230626	175100	514721900	8880	8880	8880	8880	0
121	20230626	175000	514721900	8880	8880	8880	8880	0
122	20230626	174900	514721900	8880	8880	8880	8880	1943
123	20230626	174800	514721900	8880	8880	8880	8880	0
124	20230626	174700	514721900	8880	8880	8880	8880	0
125	20230626	174600	514721900	8880	8880	8880	8880	0
126	20230626	174500	514721900	8880	8880	8880	8880	0
127	20230626	174400	514721900	8880	8880	8880	8880	0
128	20230626	174300	514721900	8880	8880	8880	8880	0
129	20230626	174200	514721900	8880	8880	8880	8880	0
130	20230626	174100	514721900	8880	8880	8880	8880	0
131	20230626	174000	514721900	8880	8880	8880	8880	0
132	20230626	173900	514721900	8880	8880	8880	8880	0
133	20230626	173800	514721900	8880	8880	8880	8880	0
134	20230626	173700	514721900	8880	8880	8880	8880	0
135	20230626	173600	514721900	8880	8880	8880	8880	0
136	20230626	173500	514721900	8880	8880	8880	8880	0
137	20230626	173400	514721900	8880	8880	8880	8880	0
138	20230626	173300	514721900	8880	8880	8880	8880	0
139	20230626	173200	514721900	8880	8880	8880	8880	0
140	20230626	173100	514721900	8880	8880	8880	8880	0
141	20230626	173000	514721900	8880	8880	8880	8880	0
142	20230626	172900	514721900	8880	8880	8880	8880	0
143	20230626	172800	514721900	8880	8880	8880	8880	0
144	20230626	172700	514721900	8880	8880	8880	8880	0
145	20230626	172600	514721900	8880	8880	8880	8880	0
146	20230626	172500	514721900	8880	8880	8880	8880	0
147	20230626	172400	514721900	8880	8880	8880	8880	0
148	20230626	172300	514721900	8880	8880	8880	8880	0
149	20230626	172200	514721900	8880	8880	8880	8880	0
150	20230626	172100	514721900	8880	8880	8880	8880	0
151	20230626	172000	514721900	8880	8880	8880	8880	0
152	20230626	171900	514721900	8880	8880	8880	8880	1943
153	20230626	171800	514721900	8880	8880	8880	8880	0
154	20230626	171700	514721900	8880	8880	8880	8880	0
155	20230626	171600	514721900	8880	8880	8880	8880	0
156	20230626	171500	514721900	8880	8880	8880	8880	0
157	20230626	171400	514721900	8880	8880	8880	8880	0
158	20230626	171300	514721900	8880	8880	8880	8880	0
159	20230626	171200	514721900	8880	8880	8880	8880	0
160	20230626	171100	514721900	8880	8880	8880	8880	0
161	20230626	171000	514721900	8880	8880	8880	8880	0
162	20230626	170900	514721900	8880	8880	8880	8880	0
163	20230626	170800	514721900	8880	8880	8880	8880	0
164	20230626	170700	514721900	8880	8880	8880	8880	0
165	20230626	170600	514721900	8880	8880	8880	8880	0
166	20230626	170500	514721900	8880	8880	8880	8880	0
167	20230626	170400	514721900	8880	8880	8880	8880	0
168	20230626	170300	514721900	8880	8880	8880	8880	0
169	20230626	170200	514721900	8880	8880	8880	8880	0
170	20230626	170100	514721900	8880	8880	8880	8880	0
171	20230626	170000	514721900	8880	8880	8880	8880	0
172	20230626	165900	514721900	8880	8880	8880	8880	0
173	20230626	165800	514721900	8880	8880	8880	8880	0
174	20230626	165700	514721900	8880	8880	8880	8880	0
175	20230626	165600	514721900	8880	8880	8880	8880	0
176	20230626	165500	514721900	8880	8880	8880	8880	0
177	20230626	165400	514721900	8880	8880	8880	8880	0
178	20230626	165300	514721900	8880	8880	8880	8880	0
179	20230626	165200	514721900	8880	8880	8880	8880	0
180	20230626	165100	514721900	8880	8880	8880	8880	0
181	20230626	165000	514721900	8880	8880	8880	8880	0
182	20230626	164900	514721900	8880	8880	8880	8880	1943
183	20230626	164800	514721900	8880	8880	8880	8880	0
184	20230626	164700	514721900	8880	8880	8880	8880	0
185	20230626	164600	514721900	8880	8880	8880	8880	0
186	20230626	164500	514721900	8880	8880	8880	8880	0
187	20230626	164400	514721900	8880	8880	8880	8880	0
188	20230626	164300	514721900	8880	8880	8880	8880	0
189	20230626	164200	514721900	8880	8880	8880	8880	0
190	20230626	164100	514721900	8880	8880	8880	8880	0
191	20230626	164000	514721900	8880	8880	8880	8880	0
192	20230626	163900	514721900	8880	8880	8880	8880	0
193	20230626	163800	514721900	8880	8880	8880	8880	0
194	20230626	163700	514721900	8880	8880	8880	8880	0
195	20230626	163600	514721900	8880	8880	8880	8880	0
196	20230626	163500	514721900	8880	8880	8880	8880	0
197	20230626	163400	514721900	8880	8880	8880	8880	0
198	20230626	163300	514721900	8880	8880	8880	8880	0
199	20230626	163200	514721900	8880	8880	8880	8880	0
200	20230626	163100	514721900	8880	8880	8880	8880	0
201	20230626	163000	514721900	8880	8880	8880	8880	0
202	20230626	162900	514721900	8880	8880	8880	8880	0
203	20230626	162800	514721900	8880	8880	8880	8880	0
204	20230626	162700	514721900	8880	8880	8880	8880	0
205	20230626	162600	514721900	8880	8880	8880	8880	0
206	20230626	162500	514721900	8880	8880	8880	8880	0
207	20230626	162400	514721900	8880	8880	8880	8880	0
208	20230626	162300	514721900	8880	8880	8880	8880	0
209	20230626	162200	514721900	8880	8880	8880	8880	0
210	20230626	162100	514721900	8880	8880	8880	8880	0
211	20230626	162000	514721900	8880	8880	8880	8880	0
212	20230626	161900	514721900	8880	8880	8880	8880	1943
213	20230626	161800	514721900	8880	8880	8880	8880	0
214	20230626	161700	514721900	8880	8880	8880	8880	0
215	20230626	161600	514721900	8880	8880	8880	8880	0
216	20230626	161500	514721900	8880	8880	8880	8880	0
217	20230626	161400	514721900	8880	8880	8880	8880	0
218	20230626	161300	514721900	8880	8880	8880	8880	0
219	20230626	161200	514721900	8880	8880	8880	8880	0
220	20230626	161100	514721900	8880	8880	8880	8880	0
221	20230626	161000	514721900	8880	8880	8880	8880	0
222	20230626	160900	514721900	8880	8880	8880	8880	0
223	20230626	160800	514721900	8880	8880	8880	8880	0
224	20230626	160700	514721900	8880	8880	8880	8880	0
225	20230626	160600	514721900	8880	8880	8880	8880	0
226	20230626	160500	514721900	8880	8880	8880	8880	0
227	20230626	160400	514721900	8880	8880	8880	8880	0
228	20230626	160300	514721900	8880	8880	8880	8880	0
229	20230626	160200	514721900	8880	8880	8880	8880	0
230	20230626	160100	514721900	8880	8880	8880	8880	0
231	20230626	160000	514721900	8880	8880	8880	8880	0
232	20230626	155900	514721900	8880	8880	8880	8880	0
233	20230626	155800	514721900	8880	8880	8880	8880	0
234	20230626	155700	514721900	8880	8880	8880	8880	0
235	20230626	155600	514721900	8880	8880	8880	8880	0
236	20230626	155500	514721900	8880	8880	8880	8880	0
237	20230626	155400	514721900	8880	8880	8880	8880	0
238	20230626	155300	514721900	8880	8880	8880	8880	0
239	20230626	155200	514721900	8880	8880	8880	8880	0
240	20230626	155100	514721900	8880	8880	8880	8880	0
241	20230626	155000	514721900	8880	8880	8880	8880	0
242	20230626	154900	514721900	8880	8880	8880	8880	1943
243	20230626	154800	514721900	8880	8880	8880	8880	0
244	20230626	154700	514721900	8880	8880	8880	8880	0
245	20230626	154600	514721900	8880	8880	8880	8880	0
246	20230626	154500	514721900	8880	8880	8880	8880	0
247	20230626	154400	514721900	8880	8880	8880	8880	0
248	20230626	154300	514721900	8880	8880	8880	8880	0
249	20230626	154200	514721900	8880	8880	8880	8880	0
250	20230626	154100	514721900	8880	8880	8880	8880	0
251	20230626	154000	514721900	8880	8880	8880	8880	0
252	20230626	153900	514721900	8880	8880	8880	8880	0
253	20230626	153800	514721900	8880	8880	8880	8880	0
254	20230626	153700	514721900	8880	8880	8880	8880	0
255	20230626	153600	514721900	8880	8880	8880	8880	0
256	20230626	153500	514721900	8880	8880	8880	8880	0
257	20230626	153400	514721900	8880	8880	8880	8880	0
258	20230626	153300	514721900	8880	8880	8880	8880	0
259	20230626	153200	514721900	8880	8880	8880	8880	0
260	20230626	153100	514721900	8880	8880	8880	8880	0
261	20230626	153000	514721900	8880	8880	8880	8880	1943
262	20230626	152900	497468060	8880	8880	8880	8880	0
263	20230626	152800	497468060	8880	8880	8880	8880	0
264	20230626	152700	497468060	8880	8880	8880	8880	0
265	20230626	152600	497468060	8880	8880	8880	8880	0
266	20230626	152500	497468060	8880	8880	8880	8880	0
267	20230626	152400	497468060	8880	8880	8880	8880	0
268	20230626	152300	497468060	8880	8880	8880	8880	0
269	20230626	152200	497468060	8880	8880	8880	8880	0
270	20230626	152100	497468060	8880	8880	8880	8880	0
271	20230626	152000	497468060	8880	8880	8880	8880	0
272	20230626	151900	497468060	8880	8880	8880	8880	1
273	20230626	151800	497459180	8860	8860	8860	8860	358
274	20230626	151700	494287300	8880	8860	8880	8860	220
275	20230626	151600	492336320	8860	8860	8860	8860	0
276	20230626	151500	492336320	8860	8860	8860	8860	0
277	20230626	151400	492336320	8860	8860	8860	8860	33
278	20230626	151300	492043940	8860	8860	8860	8860	46
279	20230626	151200	491636380	8860	8860	8860	8860	104
280	20230626	151100	490714940	8860	8860	8860	8860	0
281	20230626	151000	490714940	8860	8860	8860	8860	30
282	20230626	150900	490449140	8860	8860	8860	8860	0
283	20230626	150800	490449140	8860	8860	8860	8860	380
284	20230626	150700	487082340	8860	8870	8870	8860	76
285	20230626	150600	486408520	8880	8870	8880	8870	579
286	20230626	150500	481272690	8870	8870	8870	8870	0
287	20230626	150400	481272690	8870	8870	8870	8870	418
288	20230626	150300	477565030	8880	8880	8880	8880	121
289	20230626	150200	476490550	8870	8870	8870	8870	190
290	20230626	150100	474805250	8870	8870	8870	8870	126
291	20230626	150000	473687630	8870	8880	8880	8870	533
292	20230626	145900	468959900	8880	8880	8880	8880	27
293	20230626	145800	468720140	8880	8880	8880	8880	206
294	20230626	145700	466890860	8890	8890	8890	8890	3
295	20230626	145600	466864190	8890	8890	8890	8890	60
296	20230626	145500	466330790	8890	8890	8890	8890	10
297	20230626	145400	466241890	8880	8880	8880	8880	870
298	20230626	145300	458516290	8880	8880	8880	8880	10
299	20230626	145200	458427490	8880	8880	8880	8880	6
300	20230626	145100	458374210	8880	8880	8880	8880	0
301	20230626	145000	458374210	8880	8880	8880	8880	0
302	20230626	144900	458374210	8880	8880	8880	8880	5
303	20230626	144800	458329810	8880	8870	8880	8870	238
304	20230626	144700	456218190	8870	8870	8870	8870	80
305	20230626	144600	455508590	8870	8870	8870	8870	0
306	20230626	144500	455508590	8870	8870	8870	8870	0
307	20230626	144400	455508590	8870	8870	8870	8870	1
308	20230626	144300	455499720	8870	8880	8880	8870	616
309	20230626	144200	450034640	8880	8880	8880	8880	10
310	20230626	144100	449945840	8870	8870	8870	8870	47
311	20230626	144000	449528950	8880	8880	8880	8880	150
312	20230626	143900	448196950	8880	8880	8880	8880	0
313	20230626	143800	448196950	8880	8870	8880	8870	31
314	20230626	143700	447921970	8880	8880	8880	8880	8
315	20230626	143600	447850930	8880	8880	8880	8880	184
316	20230626	143500	446217010	8880	8880	8880	8880	594
317	20230626	143400	440942290	8880	8880	8880	8880	100
318	20230626	143300	440054290	8880	8880	8880	8870	125
319	20230626	143200	438944310	8880	8880	8880	8880	0
320	20230626	143100	438944310	8880	8870	8880	8870	20
321	20230626	143000	438766720	8880	8880	8880	8880	107
322	20230626	142900	437816560	8880	8880	8880	8880	10
323	20230626	142800	437727760	8880	8880	8880	8880	2
324	20230626	142700	437710000	8880	8880	8880	8880	0
325	20230626	142600	437710000	8880	8880	8880	8870	332
326	20230626	142500	434762960	8870	8870	8870	8870	9
327	20230626	142400	434683130	8870	8870	8870	8870	0
328	20230626	142300	434683130	8870	8870	8870	8870	0
329	20230626	142200	434683130	8870	8870	8870	8870	0
330	20230626	142100	434683130	8870	8870	8870	8870	600
331	20230626	142000	429361130	8870	8870	8870	8870	0
332	20230626	141900	429361130	8870	8870	8870	8870	0
333	20230626	141800	429361130	8870	8870	8870	8870	16
334	20230626	141700	429219210	8880	8880	8880	8880	0
335	20230626	141600	429219210	8880	8880	8880	8880	0
336	20230626	141500	429219210	8880	8880	8880	8880	100
337	20230626	141400	428331210	8880	8880	8880	8880	20
338	20230626	141300	428153610	8870	8870	8870	8870	0
339	20230626	141200	428153610	8870	8870	8870	8870	1
340	20230626	141100	428144740	8870	8870	8870	8870	200
341	20230626	141000	426370740	8880	8880	8880	8880	0
342	20230626	140900	426370740	8880	8880	8880	8880	0
343	20230626	140800	426370740	8880	8880	8880	8880	0
344	20230626	140700	426370740	8880	8880	8880	8880	0
345	20230626	140600	426370740	8880	8880	8880	8880	0
346	20230626	140500	426370740	8880	8880	8880	8880	20
347	20230626	140400	426193140	8880	8880	8880	8880	0
348	20230626	140300	426193140	8880	8880	8880	8880	0
349	20230626	140200	426193140	8880	8880	8880	8880	44
350	20230626	140100	425802420	8880	8880	8880	8880	0
351	20230626	140000	425802420	8880	8880	8880	8880	0
352	20230626	135900	425802420	8880	8880	8880	8880	4
353	20230626	135800	425766900	8880	8880	8880	8880	100
354	20230626	135700	424878900	8880	8880	8880	8880	0
355	20230626	135600	424878900	8880	8870	8880	8870	22
356	20230626	135500	424683660	8880	8880	8880	8880	226
357	20230626	135400	422676780	8880	8880	8880	8880	0
358	20230626	135300	422676780	8880	8880	8880	8880	200
359	20230626	135200	420900780	8880	8880	8880	8880	0
360	20230626	135100	420900780	8880	8880	8880	8880	4
361	20230626	135000	420865260	8890	8890	8890	8890	0
362	20230626	134900	420865260	8890	8890	8890	8890	1
363	20230626	134800	420856370	8890	8890	8890	8890	0
364	20230626	134700	420856370	8890	8890	8890	8890	0
365	20230626	134600	420856370	8890	8890	8890	8890	10
366	20230626	134500	420767470	8890	8890	8890	8890	20
367	20230626	134400	420589670	8890	8890	8890	8890	0
368	20230626	134300	420589670	8890	8890	8890	8890	20
369	20230626	134200	420411870	8880	8880	8880	8880	0
370	20230626	134100	420411870	8880	8880	8880	8880	0
371	20230626	134000	420411870	8880	8900	8900	8880	173
372	20230626	133900	418873900	8900	8900	8900	8900	0
373	20230626	133800	418873900	8900	8900	8900	8900	254
374	20230626	133700	416613300	8900	8900	8900	8900	21
375	20230626	133600	416426400	8910	8910	8910	8910	1
376	20230626	133500	416417490	8910	8910	8910	8910	11
377	20230626	133400	416319480	8910	8910	8910	8910	34
378	20230626	133300	416016540	8910	8910	8910	8910	0
379	20230626	133200	416016540	8910	8910	8910	8910	100
380	20230626	133100	415125540	8900	8900	8900	8900	1
381	20230626	133000	415116640	8900	8900	8900	8900	0
382	20230626	132900	415116640	8900	8900	8900	8900	0
383	20230626	132800	415116640	8900	8900	8900	8900	0
384	20230626	132700	415116640	8900	8900	8900	8900	0
385	20230626	132600	415116640	8900	8900	8900	8900	0
386	20230626	132500	415116640	8900	8900	8900	8900	2
387	20230626	132400	415098840	8910	8910	8910	8910	0
388	20230626	132300	415098840	8910	8910	8910	8910	0
389	20230626	132200	415098840	8910	8910	8910	8910	0
390	20230626	132100	415098840	8910	8910	8910	8910	0
391	20230626	132000	415098840	8910	8910	8910	8910	0
392	20230626	131900	415098840	8910	8910	8910	8910	0
393	20230626	131800	415098840	8910	8910	8910	8910	1
394	20230626	131700	415089930	8900	8900	8900	8900	0
395	20230626	131600	415089930	8900	8900	8900	8900	0
396	20230626	131500	415089930	8900	8900	8900	8900	0
397	20230626	131400	415089930	8900	8900	8900	8900	44
398	20230626	131300	414698330	8900	8910	8910	8900	6
399	20230626	131200	414644910	8910	8910	8910	8910	1
400	20230626	131100	414636000	8880	8880	8880	8880	0
401	20230626	131000	414636000	8880	8880	8880	8880	0
402	20230626	130900	414636000	8880	8880	8880	8880	0
403	20230626	130800	414636000	8880	8880	8880	8880	0
404	20230626	130700	414636000	8880	8880	8880	8880	35
405	20230626	130600	414325200	8920	8920	8920	8920	0
406	20230626	130500	414325200	8920	8920	8920	8920	0
407	20230626	130400	414325200	8920	8920	8920	8920	5
408	20230626	130300	414280600	8870	8870	8870	8870	0
409	20230626	130200	414280600	8870	8900	8900	8870	500
410	20230626	130100	409832850	8910	8910	8910	8910	100
411	20230626	130000	408941850	8910	8910	8910	8910	50
412	20230626	125900	408496350	8920	8920	8920	8920	0
413	20230626	125800	408496350	8920	8920	8920	8920	104
414	20230626	125700	407568670	8920	8920	8920	8920	401
415	20230626	125600	403991750	8920	8920	8920	8920	78
416	20230626	125500	403295990	8920	8920	8920	8920	15
417	20230626	125400	403162190	8920	8920	8920	8920	111
418	20230626	125300	402172070	8920	8920	8920	8920	1
419	20230626	125200	402163150	8910	8900	8910	8900	20
420	20230626	125100	401985050	8910	8910	8920	8910	79
421	20230626	125000	401281150	8920	8910	8920	8910	354
422	20230626	124900	398125810	8900	8900	8900	8900	12
423	20230626	124800	398019010	8870	8910	8910	8870	42
424	20230626	124700	397646430	8900	8910	8910	8900	175
425	20230626	124600	396087740	8900	8900	8900	8900	1
426	20230626	124500	396078840	8900	8900	8900	8900	0
427	20230626	124400	396078840	8900	8910	8910	8900	85
428	20230626	124300	395321590	8910	8880	8910	8880	2234
429	20230626	124200	375458420	8880	8880	8880	8880	30
430	20230626	124100	375192020	8870	8870	8870	8870	2
431	20230626	124000	375174280	8870	8870	8870	8870	43
432	20230626	123900	374792870	8880	8880	8880	8880	0
433	20230626	123800	374792870	8880	8880	8880	8880	301
434	20230626	123700	372119990	8870	8870	8870	8870	0
435	20230626	123600	372119990	8870	8870	8870	8870	8
436	20230626	123500	372049030	8870	8870	8870	8870	0
437	20230626	123400	372049030	8870	8870	8870	8870	0
438	20230626	123300	372049030	8870	8870	8870	8870	0
439	20230626	123200	372049030	8870	8870	8870	8870	11
440	20230626	123100	371951460	8870	8870	8870	8870	51
441	20230626	123000	371499090	8870	8870	8870	8870	0
442	20230626	122900	371499090	8870	8860	8870	8850	118
443	20230626	122800	370453360	8870	8870	8870	8870	0
444	20230626	122700	370453360	8870	8870	8870	8870	0
445	20230626	122600	370453360	8870	8870	8870	8870	0
446	20230626	122500	370453360	8870	8870	8870	8870	160
447	20230626	122400	369034160	8870	8870	8870	8870	19
448	20230626	122300	368865630	8870	8870	8870	8870	56
449	20230626	122200	368368910	8870	8870	8870	8870	0
450	20230626	122100	368368910	8870	8870	8870	8870	0
451	20230626	122000	368368910	8870	8870	8870	8870	0
452	20230626	121900	368368910	8870	8870	8870	8870	4
453	20230626	121800	368333430	8870	8870	8870	8870	13
454	20230626	121700	368218120	8870	8870	8870	8870	29
455	20230626	121600	367960890	8850	8850	8850	8850	0
456	20230626	121500	367960890	8850	8850	8850	8850	480
457	20230626	121400	363712890	8850	8850	8850	8850	0
458	20230626	121300	363712890	8850	8850	8850	8850	0
459	20230626	121200	363712890	8850	8850	8850	8850	0
460	20230626	121100	363712890	8850	8880	8880	8850	463
461	20230626	121000	359613740	8870	8870	8880	8870	182
462	20230626	120900	357997700	8870	8870	8870	8870	0
463	20230626	120800	357997700	8870	8870	8870	8870	0
464	20230626	120700	357997700	8870	8870	8870	8870	0
465	20230626	120600	357997700	8870	8870	8870	8870	150
466	20230626	120500	356667200	8870	8870	8870	8870	0
467	20230626	120400	356667200	8870	8870	8870	8870	0
468	20230626	120300	356667200	8870	8870	8870	8870	0
469	20230626	120200	356667200	8870	8870	8870	8870	0
470	20230626	120100	356667200	8870	8870	8870	8870	0
471	20230626	120000	356667200	8870	8870	8870	8870	0
472	20230626	115900	356667200	8870	8870	8870	8870	0
473	20230626	115800	356667200	8870	8870	8870	8870	20
474	20230626	115700	356489800	8870	8880	8880	8870	12
475	20230626	115600	356383290	8880	8880	8880	8880	0
476	20230626	115500	356383290	8880	8880	8880	8880	0
477	20230626	115400	356383290	8880	8880	8880	8880	6
478	20230626	115300	356330010	8880	8880	8880	8880	0
479	20230626	115200	356330010	8880	8880	8880	8880	0
480	20230626	115100	356330010	8880	8880	8880	8880	81
481	20230626	115000	355610730	8880	8880	8880	8880	51
482	20230626	114900	355157850	8880	8880	8880	8880	1
483	20230626	114800	355148970	8870	8880	8880	8870	127
484	20230626	114700	354022330	8880	8880	8880	8880	16
485	20230626	114600	353880250	8870	8880	8880	8870	591
486	20230626	114500	348638070	8870	8870	8870	8870	0
487	20230626	114400	348638070	8870	8870	8870	8870	396
488	20230626	114300	345125550	8880	8880	8880	8880	0
489	20230626	114200	345125550	8880	8880	8880	8880	0
490	20230626	114100	345125550	8880	8880	8880	8880	0
491	20230626	114000	345125550	8880	8880	8880	8880	0
492	20230626	113900	345125550	8880	8880	8880	8880	10
493	20230626	113800	345036750	8880	8880	8880	8880	84
494	20230626	113700	344290830	8880	8880	8880	8880	10
495	20230626	113600	344202030	8880	8880	8880	8880	0
496	20230626	113500	344202030	8880	8880	8880	8880	393
497	20230626	113400	340712190	8880	8880	8880	8880	8
498	20230626	113300	340641150	8880	8880	8880	8880	1
499	20230626	113200	340632270	8880	8880	8880	8880	0
500	20230626	113100	340632270	8880	8880	8880	8880	0
501	20230626	113000	340632270	8880	8880	8880	8880	139
502	20230626	112900	339397950	8860	8860	8860	8860	0
503	20230626	112800	339397950	8860	8860	8860	8860	103
504	20230626	112700	338485370	8860	8860	8860	8860	0
505	20230626	112600	338485370	8860	8860	8860	8860	709
506	20230626	112500	332203630	8860	8860	8860	8860	13
507	20230626	112400	332088450	8870	8870	8870	8870	0
508	20230626	112300	332088450	8870	8870	8870	8870	299
509	20230626	112200	329436320	8870	8870	8870	8870	0
510	20230626	112100	329436320	8870	8870	8870	8870	11
511	20230626	112000	329338750	8870	8870	8870	8870	2
512	20230626	111900	329321010	8860	8860	8860	8860	149
513	20230626	111800	328000870	8870	8870	8870	8870	30
514	20230626	111700	327734770	8860	8860	8860	8860	0
515	20230626	111600	327734770	8860	8860	8860	8860	0
516	20230626	111500	327734770	8860	8860	8860	8860	0
517	20230626	111400	327734770	8860	8860	8860	8860	49
518	20230626	111300	327300630	8860	8860	8860	8860	172
519	20230626	111200	325776710	8860	8860	8860	8860	31
520	20230626	111100	325502050	8860	8860	8860	8860	33
521	20230626	111000	325209670	8860	8860	8860	8860	67
522	20230626	110900	324616050	8860	8860	8860	8860	90
523	20230626	110800	323818650	8860	8860	8860	8860	5
524	20230626	110700	323774350	8860	8860	8860	8860	0
525	20230626	110600	323774350	8860	8860	8860	8860	0
526	20230626	110500	323774350	8860	8860	8860	8860	0
527	20230626	110400	323774350	8860	8860	8860	8860	3
528	20230626	110300	323747770	8850	8850	8850	8850	0
529	20230626	110200	323747770	8850	8850	8850	8850	0
530	20230626	110100	323747770	8850	8850	8850	8850	5
531	20230626	110000	323703520	8850	8850	8850	8850	500
532	20230626	105900	319278520	8850	8850	8850	8850	12
533	20230626	105800	319172320	8850	8850	8850	8850	0
534	20230626	105700	319172320	8850	8850	8850	8850	319
535	20230626	105600	316349170	8840	8840	8840	8840	0
536	20230626	105500	316349170	8840	8840	8840	8840	1
537	20230626	105400	316340330	8850	8850	8850	8850	5
538	20230626	105300	316296080	8850	8850	8850	8850	1
539	20230626	105200	316287230	8850	8850	8850	8850	0
540	20230626	105100	316287230	8850	8850	8850	8850	0
541	20230626	105000	316287230	8850	8850	8850	8850	2
542	20230626	104900	316269530	8850	8850	8850	8850	82
543	20230626	104800	315543830	8850	8850	8850	8850	144
544	20230626	104700	314269430	8860	8860	8860	8860	0
545	20230626	104600	314269430	8860	8860	8860	8860	0
546	20230626	104500	314269430	8860	8850	8860	8850	201
547	20230626	104400	312490570	8860	8860	8860	8860	562
548	20230626	104300	307511250	8870	8870	8870	8870	50
549	20230626	104200	307067750	8860	8860	8860	8860	0
550	20230626	104100	307067750	8860	8870	8890	8860	1033
551	20230626	104000	297891720	8860	8860	8860	8860	0
552	20230626	103900	297891720	8860	8860	8860	8860	215
553	20230626	103800	295986820	8860	8860	8860	8860	0
554	20230626	103700	295986820	8860	8880	8880	8860	201
555	20230626	103600	294205890	8880	8880	8880	8880	43
556	20230626	103500	293824050	8880	8880	8880	8880	32
557	20230626	103400	293539890	8850	8850	8850	8850	0
558	20230626	103300	293539890	8850	8850	8850	8850	0
559	20230626	103200	293539890	8850	8880	8880	8850	387
560	20230626	103100	290111550	8860	8860	8860	8860	133
561	20230626	103000	288933170	8880	8880	8880	8880	1
562	20230626	102900	288924290	8870	8870	8870	8870	10
563	20230626	102800	288835590	8880	8880	8880	8880	1
564	20230626	102700	288826710	8880	8880	8880	8880	123
565	20230626	102600	287734470	8880	8880	8880	8880	287
566	20230626	102500	285185910	8880	8880	8880	8880	0
567	20230626	102400	285185910	8880	8880	8880	8880	0
568	20230626	102300	285185910	8880	8880	8880	8880	1
569	20230626	102200	285177030	8870	8870	8870	8870	110
570	20230626	102100	284201330	8890	8880	8890	8880	268
571	20230626	102000	281821390	8880	8840	8880	8840	89
572	20230626	101900	281032080	8850	8850	8850	8850	244
573	20230626	101800	278872680	8830	8850	8850	8830	101
574	20230626	101700	277978850	8850	8850	8850	8850	156
575	20230626	101600	276598250	8850	8850	8850	8850	0
576	20230626	101500	276598250	8850	8850	8850	8850	81
577	20230626	101400	275881400	8820	8850	8850	8820	477
578	20230626	101300	271667200	8850	8860	8860	8850	330
579	20230626	101200	268744400	8860	8850	8860	8850	1765
580	20230626	101100	253124070	8840	8840	8840	8840	1257
581	20230626	101000	242012190	8840	8840	8840	8840	9
582	20230626	100900	241932630	8840	8840	8840	8840	1
583	20230626	100800	241923790	8840	8830	8840	8830	264
584	20230626	100700	239591030	8840	8840	8840	8840	233
585	20230626	100600	237531310	8840	8840	8840	8840	430
586	20230626	100500	233730110	8840	8840	8840	8840	94
587	20230626	100400	232899150	8840	8830	8840	8830	40
588	20230626	100300	232545850	8830	8830	8830	8830	341
589	20230626	100200	229534820	8830	8830	8830	8830	0
590	20230626	100100	229534820	8830	8830	8830	8820	580
591	20230626	100000	224413560	8830	8830	8830	8830	142
592	20230626	095900	223159700	8830	8830	8830	8830	55
593	20230626	095800	222674050	8820	8820	8820	8820	0
594	20230626	095700	222674050	8820	8820	8820	8820	95
595	20230626	095600	221836150	8800	8800	8800	8800	0
596	20230626	095500	221836150	8800	8800	8800	8800	0
597	20230626	095400	221836150	8800	8810	8810	8800	493
598	20230626	095300	217496730	8810	8810	8810	8810	56
599	20230626	095200	217003370	8810	8810	8810	8810	448
600	20230626	095100	213056490	8830	8830	8830	8830	50
601	20230626	095000	212614990	8830	8820	8830	8820	20
602	20230626	094900	212438470	8820	8820	8820	8820	0
603	20230626	094800	212438470	8820	8820	8820	8820	10
604	20230626	094700	212350270	8820	8820	8820	8820	264
605	20230626	094600	210021790	8830	8830	8830	8830	30
606	20230626	094500	209756890	8830	8830	8830	8830	114
607	20230626	094400	208750270	8800	8800	8800	8800	0
608	20230626	094300	208750270	8800	8800	8800	8800	1407
609	20230626	094200	196368670	8800	8790	8800	8790	155
610	20230626	094100	195004720	8800	8800	8800	8800	45
611	20230626	094000	194608720	8800	8800	8800	8800	79
612	20230626	093900	193913520	8800	8800	8800	8800	19
613	20230626	093800	193746320	8770	8770	8770	8770	534
614	20230626	093700	189063140	8760	8780	8780	8760	1735
615	20230626	093600	173850820	8790	8810	8810	8790	429
616	20230626	093500	170076750	8810	8830	8830	8810	63
617	20230626	093400	169520720	8830	8830	8830	8830	4
618	20230626	093300	169485400	8830	8830	8830	8830	33
619	20230626	093200	169194010	8800	8830	8830	8800	2309
620	20230626	093100	148858950	8840	8850	8850	8840	176
621	20230626	093000	147303060	8850	8850	8850	8850	21
622	20230626	092900	147117210	8850	8850	8850	8850	4
623	20230626	092800	147081810	8850	8850	8850	8850	354
624	20230626	092700	143948910	8850	8850	8850	8850	2
625	20230626	092600	143931210	8850	8850	8850	8850	314
626	20230626	092500	141152310	8850	8850	8850	8850	86
627	20230626	092400	140391210	8850	8850	8850	8850	4
628	20230626	092300	140355810	8850	8850	8850	8850	23
629	20230626	092200	140152260	8830	8820	8830	8820	341
630	20230626	092100	137142370	8820	8830	8830	8820	43
631	20230626	092000	136762900	8840	8860	8860	8840	147
632	20230626	091900	135460780	8860	8840	8860	8840	630
633	20230626	091800	129884750	8840	8830	8840	8830	244
634	20230626	091700	127728230	8830	8830	8830	8830	78
635	20230626	091600	127039490	8830	8840	8840	8820	144
636	20230626	091500	125767250	8840	8800	8840	8800	438
637	20230626	091400	121910610	8800	8770	8800	8750	1930
638	20230626	091300	105003090	8770	8780	8800	8770	806
639	20230626	091200	97932510	8770	8790	8800	8770	230
640	20230626	091100	95911530	8800	8770	8800	8760	227
641	20230626	091000	93920010	8790	8770	8790	8770	1004
642	20230626	090900	85111130	8800	8800	8800	8800	67
643	20230626	090800	84521530	8760	8770	8770	8760	130
644	20230626	090700	83381610	8770	8810	8810	8770	903
645	20230626	090600	75447800	8800	8800	8800	8800	185
646	20230626	090500	73819800	8850	8850	8850	8850	448
647	20230626	090400	69855000	8850	8850	8850	8840	302
648	20230626	090300	67182380	8850	8850	8850	8770	1350
649	20230626	090200	55273930	8850	8860	8860	8780	3725
650	20230626	090100	22494020	8860	8860	8860	8860	22
651	20230626	090000	22299100	8860	8800	8860	8800	2533