KissMeData/175140/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	200800	236281300	9360	9360	9360	9360	959
3	20230626	200700	236281300	9360	9360	9360	9360	0
4	20230626	200600	236281300	9360	9360	9360	9360	0
5	20230626	200500	236281300	9360	9360	9360	9360	0
6	20230626	200400	236281300	9360	9360	9360	9360	0
7	20230626	200300	236281300	9360	9360	9360	9360	0
8	20230626	200200	236281300	9360	9360	9360	9360	0
9	20230626	200100	236281300	9360	9360	9360	9360	0
10	20230626	200000	236281300	9360	9360	9360	9360	0
11	20230626	195900	236281300	9360	9360	9360	9360	0
12	20230626	195800	236281300	9360	9360	9360	9360	0
13	20230626	195700	236281300	9360	9360	9360	9360	0
14	20230626	195600	236281300	9360	9360	9360	9360	0
15	20230626	195500	236281300	9360	9360	9360	9360	0
16	20230626	195400	236281300	9360	9360	9360	9360	0
17	20230626	195300	236281300	9360	9360	9360	9360	0
18	20230626	195200	236281300	9360	9360	9360	9360	0
19	20230626	195100	236281300	9360	9360	9360	9360	0
20	20230626	195000	236281300	9360	9360	9360	9360	0
21	20230626	194900	236281300	9360	9360	9360	9360	0
22	20230626	194800	236281300	9360	9360	9360	9360	0
23	20230626	194700	236281300	9360	9360	9360	9360	0
24	20230626	194600	236281300	9360	9360	9360	9360	0
25	20230626	194500	236281300	9360	9360	9360	9360	0
26	20230626	194400	236281300	9360	9360	9360	9360	0
27	20230626	194300	236281300	9360	9360	9360	9360	0
28	20230626	194200	236281300	9360	9360	9360	9360	0
29	20230626	194100	236281300	9360	9360	9360	9360	0
30	20230626	194000	236281300	9360	9360	9360	9360	0
31	20230626	193900	236281300	9360	9360	9360	9360	0
32	20230626	193800	236281300	9360	9360	9360	9360	959
33	20230626	193700	236281300	9360	9360	9360	9360	0
34	20230626	193600	236281300	9360	9360	9360	9360	0
35	20230626	193500	236281300	9360	9360	9360	9360	0
36	20230626	193400	236281300	9360	9360	9360	9360	0
37	20230626	193300	236281300	9360	9360	9360	9360	0
38	20230626	193200	236281300	9360	9360	9360	9360	0
39	20230626	193100	236281300	9360	9360	9360	9360	0
40	20230626	193000	236281300	9360	9360	9360	9360	0
41	20230626	192900	236281300	9360	9360	9360	9360	0
42	20230626	192800	236281300	9360	9360	9360	9360	0
43	20230626	192700	236281300	9360	9360	9360	9360	0
44	20230626	192600	236281300	9360	9360	9360	9360	0
45	20230626	192500	236281300	9360	9360	9360	9360	0
46	20230626	192400	236281300	9360	9360	9360	9360	0
47	20230626	192300	236281300	9360	9360	9360	9360	0
48	20230626	192200	236281300	9360	9360	9360	9360	0
49	20230626	192100	236281300	9360	9360	9360	9360	0
50	20230626	192000	236281300	9360	9360	9360	9360	0
51	20230626	191900	236281300	9360	9360	9360	9360	0
52	20230626	191800	236281300	9360	9360	9360	9360	0
53	20230626	191700	236281300	9360	9360	9360	9360	0
54	20230626	191600	236281300	9360	9360	9360	9360	0
55	20230626	191500	236281300	9360	9360	9360	9360	0
56	20230626	191400	236281300	9360	9360	9360	9360	0
57	20230626	191300	236281300	9360	9360	9360	9360	0
58	20230626	191200	236281300	9360	9360	9360	9360	0
59	20230626	191100	236281300	9360	9360	9360	9360	0
60	20230626	191000	236281300	9360	9360	9360	9360	0
61	20230626	190900	236281300	9360	9360	9360	9360	0
62	20230626	190800	236281300	9360	9360	9360	9360	959
63	20230626	190700	236281300	9360	9360	9360	9360	0
64	20230626	190600	236281300	9360	9360	9360	9360	0
65	20230626	190500	236281300	9360	9360	9360	9360	0
66	20230626	190400	236281300	9360	9360	9360	9360	0
67	20230626	190300	236281300	9360	9360	9360	9360	0
68	20230626	190200	236281300	9360	9360	9360	9360	0
69	20230626	190100	236281300	9360	9360	9360	9360	0
70	20230626	190000	236281300	9360	9360	9360	9360	0
71	20230626	185900	236281300	9360	9360	9360	9360	0
72	20230626	185800	236281300	9360	9360	9360	9360	0
73	20230626	185700	236281300	9360	9360	9360	9360	0
74	20230626	185600	236281300	9360	9360	9360	9360	0
75	20230626	185500	236281300	9360	9360	9360	9360	0
76	20230626	185400	236281300	9360	9360	9360	9360	0
77	20230626	185300	236281300	9360	9360	9360	9360	0
78	20230626	185200	236281300	9360	9360	9360	9360	0
79	20230626	185100	236281300	9360	9360	9360	9360	0
80	20230626	185000	236281300	9360	9360	9360	9360	0
81	20230626	184900	236281300	9360	9360	9360	9360	0
82	20230626	184800	236281300	9360	9360	9360	9360	0
83	20230626	184700	236281300	9360	9360	9360	9360	0
84	20230626	184600	236281300	9360	9360	9360	9360	0
85	20230626	184500	236281300	9360	9360	9360	9360	0
86	20230626	184400	236281300	9360	9360	9360	9360	0
87	20230626	184300	236281300	9360	9360	9360	9360	0
88	20230626	184200	236281300	9360	9360	9360	9360	0
89	20230626	184100	236281300	9360	9360	9360	9360	0
90	20230626	184000	236281300	9360	9360	9360	9360	0
91	20230626	183900	236281300	9360	9360	9360	9360	0
92	20230626	183800	236281300	9360	9360	9360	9360	959
93	20230626	183700	236281300	9360	9360	9360	9360	0
94	20230626	183600	236281300	9360	9360	9360	9360	0
95	20230626	183500	236281300	9360	9360	9360	9360	0
96	20230626	183400	236281300	9360	9360	9360	9360	0
97	20230626	183300	236281300	9360	9360	9360	9360	0
98	20230626	183200	236281300	9360	9360	9360	9360	0
99	20230626	183100	236281300	9360	9360	9360	9360	0
100	20230626	183000	236281300	9360	9360	9360	9360	0
101	20230626	182900	236281300	9360	9360	9360	9360	0
102	20230626	182800	236281300	9360	9360	9360	9360	0
103	20230626	182700	236281300	9360	9360	9360	9360	0
104	20230626	182600	236281300	9360	9360	9360	9360	0
105	20230626	182500	236281300	9360	9360	9360	9360	0
106	20230626	182400	236281300	9360	9360	9360	9360	0
107	20230626	182300	236281300	9360	9360	9360	9360	0
108	20230626	182200	236281300	9360	9360	9360	9360	0
109	20230626	182100	236281300	9360	9360	9360	9360	0
110	20230626	182000	236281300	9360	9360	9360	9360	0
111	20230626	181900	236281300	9360	9360	9360	9360	0
112	20230626	181800	236281300	9360	9360	9360	9360	0
113	20230626	181700	236281300	9360	9360	9360	9360	0
114	20230626	181600	236281300	9360	9360	9360	9360	0
115	20230626	181500	236281300	9360	9360	9360	9360	0
116	20230626	181400	236281300	9360	9360	9360	9360	0
117	20230626	181300	236281300	9360	9360	9360	9360	0
118	20230626	181200	236281300	9360	9360	9360	9360	0
119	20230626	181100	236281300	9360	9360	9360	9360	0
120	20230626	181000	236281300	9360	9360	9360	9360	0
121	20230626	180900	236281300	9360	9360	9360	9360	0
122	20230626	180800	236281300	9360	9360	9360	9360	959
123	20230626	180700	236281300	9360	9360	9360	9360	0
124	20230626	180600	236281300	9360	9360	9360	9360	0
125	20230626	180500	236281300	9360	9360	9360	9360	0
126	20230626	180400	236281300	9360	9360	9360	9360	0
127	20230626	180300	236281300	9360	9360	9360	9360	0
128	20230626	180200	236281300	9360	9360	9360	9360	0
129	20230626	180100	236281300	9360	9360	9360	9360	0
130	20230626	180000	236281300	9360	9360	9360	9360	0
131	20230626	175900	236281300	9360	9360	9360	9360	0
132	20230626	175800	236281300	9360	9360	9360	9360	0
133	20230626	175700	236281300	9360	9360	9360	9360	0
134	20230626	175600	236281300	9360	9360	9360	9360	0
135	20230626	175500	236281300	9360	9360	9360	9360	0
136	20230626	175400	236281300	9360	9360	9360	9360	0
137	20230626	175300	236281300	9360	9360	9360	9360	0
138	20230626	175200	236281300	9360	9360	9360	9360	0
139	20230626	175100	236281300	9360	9360	9360	9360	0
140	20230626	175000	236281300	9360	9360	9360	9360	0
141	20230626	174900	236281300	9360	9360	9360	9360	0
142	20230626	174800	236281300	9360	9360	9360	9360	0
143	20230626	174700	236281300	9360	9360	9360	9360	0
144	20230626	174600	236281300	9360	9360	9360	9360	0
145	20230626	174500	236281300	9360	9360	9360	9360	0
146	20230626	174400	236281300	9360	9360	9360	9360	0
147	20230626	174300	236281300	9360	9360	9360	9360	0
148	20230626	174200	236281300	9360	9360	9360	9360	0
149	20230626	174100	236281300	9360	9360	9360	9360	0
150	20230626	174000	236281300	9360	9360	9360	9360	0
151	20230626	173900	236281300	9360	9360	9360	9360	0
152	20230626	173800	236281300	9360	9360	9360	9360	959
153	20230626	173700	236281300	9360	9360	9360	9360	0
154	20230626	173600	236281300	9360	9360	9360	9360	0
155	20230626	173500	236281300	9360	9360	9360	9360	0
156	20230626	173400	236281300	9360	9360	9360	9360	0
157	20230626	173300	236281300	9360	9360	9360	9360	0
158	20230626	173200	236281300	9360	9360	9360	9360	0
159	20230626	173100	236281300	9360	9360	9360	9360	0
160	20230626	173000	236281300	9360	9360	9360	9360	0
161	20230626	172900	236281300	9360	9360	9360	9360	0
162	20230626	172800	236281300	9360	9360	9360	9360	0
163	20230626	172700	236281300	9360	9360	9360	9360	0
164	20230626	172600	236281300	9360	9360	9360	9360	0
165	20230626	172500	236281300	9360	9360	9360	9360	0
166	20230626	172400	236281300	9360	9360	9360	9360	0
167	20230626	172300	236281300	9360	9360	9360	9360	0
168	20230626	172200	236281300	9360	9360	9360	9360	0
169	20230626	172100	236281300	9360	9360	9360	9360	0
170	20230626	172000	236281300	9360	9360	9360	9360	0
171	20230626	171900	236281300	9360	9360	9360	9360	0
172	20230626	171800	236281300	9360	9360	9360	9360	0
173	20230626	171700	236281300	9360	9360	9360	9360	0
174	20230626	171600	236281300	9360	9360	9360	9360	0
175	20230626	171500	236281300	9360	9360	9360	9360	0
176	20230626	171400	236281300	9360	9360	9360	9360	0
177	20230626	171300	236281300	9360	9360	9360	9360	0
178	20230626	171200	236281300	9360	9360	9360	9360	0
179	20230626	171100	236281300	9360	9360	9360	9360	0
180	20230626	171000	236281300	9360	9360	9360	9360	0
181	20230626	170900	236281300	9360	9360	9360	9360	0
182	20230626	170800	236281300	9360	9360	9360	9360	959
183	20230626	170700	236281300	9360	9360	9360	9360	0
184	20230626	170600	236281300	9360	9360	9360	9360	0
185	20230626	170500	236281300	9360	9360	9360	9360	0
186	20230626	170400	236281300	9360	9360	9360	9360	0
187	20230626	170300	236281300	9360	9360	9360	9360	0
188	20230626	170200	236281300	9360	9360	9360	9360	0
189	20230626	170100	236281300	9360	9360	9360	9360	0
190	20230626	170000	236281300	9360	9360	9360	9360	0
191	20230626	165900	236281300	9360	9360	9360	9360	0
192	20230626	165800	236281300	9360	9360	9360	9360	0
193	20230626	165700	236281300	9360	9360	9360	9360	0
194	20230626	165600	236281300	9360	9360	9360	9360	0
195	20230626	165500	236281300	9360	9360	9360	9360	0
196	20230626	165400	236281300	9360	9360	9360	9360	0
197	20230626	165300	236281300	9360	9360	9360	9360	0
198	20230626	165200	236281300	9360	9360	9360	9360	0
199	20230626	165100	236281300	9360	9360	9360	9360	0
200	20230626	165000	236281300	9360	9360	9360	9360	0
201	20230626	164900	236281300	9360	9360	9360	9360	0
202	20230626	164800	236281300	9360	9360	9360	9360	0
203	20230626	164700	236281300	9360	9360	9360	9360	0
204	20230626	164600	236281300	9360	9360	9360	9360	0
205	20230626	164500	236281300	9360	9360	9360	9360	0
206	20230626	164400	236281300	9360	9360	9360	9360	0
207	20230626	164300	236281300	9360	9360	9360	9360	0
208	20230626	164200	236281300	9360	9360	9360	9360	0
209	20230626	164100	236281300	9360	9360	9360	9360	0
210	20230626	164000	236281300	9360	9360	9360	9360	0
211	20230626	163900	236281300	9360	9360	9360	9360	0
212	20230626	163800	236281300	9360	9360	9360	9360	959
213	20230626	163700	236281300	9360	9360	9360	9360	0
214	20230626	163600	236281300	9360	9360	9360	9360	0
215	20230626	163500	236281300	9360	9360	9360	9360	0
216	20230626	163400	236281300	9360	9360	9360	9360	0
217	20230626	163300	236281300	9360	9360	9360	9360	0
218	20230626	163200	236281300	9360	9360	9360	9360	0
219	20230626	163100	236281300	9360	9360	9360	9360	0
220	20230626	163000	236281300	9360	9360	9360	9360	0
221	20230626	162900	236281300	9360	9360	9360	9360	0
222	20230626	162800	236281300	9360	9360	9360	9360	0
223	20230626	162700	236281300	9360	9360	9360	9360	0
224	20230626	162600	236281300	9360	9360	9360	9360	0
225	20230626	162500	236281300	9360	9360	9360	9360	0
226	20230626	162400	236281300	9360	9360	9360	9360	0
227	20230626	162300	236281300	9360	9360	9360	9360	0
228	20230626	162200	236281300	9360	9360	9360	9360	0
229	20230626	162100	236281300	9360	9360	9360	9360	0
230	20230626	162000	236281300	9360	9360	9360	9360	0
231	20230626	161900	236281300	9360	9360	9360	9360	0
232	20230626	161800	236281300	9360	9360	9360	9360	0
233	20230626	161700	236281300	9360	9360	9360	9360	0
234	20230626	161600	236281300	9360	9360	9360	9360	0
235	20230626	161500	236281300	9360	9360	9360	9360	0
236	20230626	161400	236281300	9360	9360	9360	9360	0
237	20230626	161300	236281300	9360	9360	9360	9360	0
238	20230626	161200	236281300	9360	9360	9360	9360	0
239	20230626	161100	236281300	9360	9360	9360	9360	0
240	20230626	161000	236281300	9360	9360	9360	9360	0
241	20230626	160900	236281300	9360	9360	9360	9360	0
242	20230626	160800	236281300	9360	9360	9360	9360	959
243	20230626	160700	236281300	9360	9360	9360	9360	0
244	20230626	160600	236281300	9360	9360	9360	9360	0
245	20230626	160500	236281300	9360	9360	9360	9360	0
246	20230626	160400	236281300	9360	9360	9360	9360	0
247	20230626	160300	236281300	9360	9360	9360	9360	0
248	20230626	160200	236281300	9360	9360	9360	9360	0
249	20230626	160100	236281300	9360	9360	9360	9360	0
250	20230626	160000	236281300	9360	9360	9360	9360	0
251	20230626	155900	236281300	9360	9360	9360	9360	0
252	20230626	155800	236281300	9360	9360	9360	9360	0
253	20230626	155700	236281300	9360	9360	9360	9360	0
254	20230626	155600	236281300	9360	9360	9360	9360	0
255	20230626	155500	236281300	9360	9360	9360	9360	0
256	20230626	155400	236281300	9360	9360	9360	9360	0
257	20230626	155300	236281300	9360	9360	9360	9360	0
258	20230626	155200	236281300	9360	9360	9360	9360	0
259	20230626	155100	236281300	9360	9360	9360	9360	0
260	20230626	155000	236281300	9360	9360	9360	9360	0
261	20230626	154900	236281300	9360	9360	9360	9360	0
262	20230626	154800	236281300	9360	9360	9360	9360	0
263	20230626	154700	236281300	9360	9360	9360	9360	0
264	20230626	154600	236281300	9360	9360	9360	9360	0
265	20230626	154500	236281300	9360	9360	9360	9360	0
266	20230626	154400	236281300	9360	9360	9360	9360	0
267	20230626	154300	236281300	9360	9360	9360	9360	0
268	20230626	154200	236281300	9360	9360	9360	9360	0
269	20230626	154100	236281300	9360	9360	9360	9360	0
270	20230626	154000	236281300	9360	9360	9360	9360	0
271	20230626	153900	236281300	9360	9360	9360	9360	0
272	20230626	153800	236281300	9360	9360	9360	9360	959
273	20230626	153700	236281300	9360	9360	9360	9360	0
274	20230626	153600	236281300	9360	9360	9360	9360	0
275	20230626	153500	236281300	9360	9360	9360	9360	0
276	20230626	153400	236281300	9360	9360	9360	9360	0
277	20230626	153300	236281300	9360	9360	9360	9360	0
278	20230626	153200	236281300	9360	9360	9360	9360	0
279	20230626	153100	236281300	9360	9360	9360	9360	0
280	20230626	153000	236281300	9360	9360	9360	9360	959
281	20230626	152900	227305060	9360	9360	9360	9360	0
282	20230626	152800	227305060	9360	9360	9360	9360	0
283	20230626	152700	227305060	9360	9360	9360	9360	0
284	20230626	152600	227305060	9360	9360	9360	9360	0
285	20230626	152500	227305060	9360	9360	9360	9360	0
286	20230626	152400	227305060	9360	9360	9360	9360	0
287	20230626	152300	227305060	9360	9360	9360	9360	0
288	20230626	152200	227305060	9360	9360	9360	9360	0
289	20230626	152100	227305060	9360	9360	9360	9360	0
290	20230626	152000	227305060	9360	9360	9360	9360	0
291	20230626	151900	227305060	9360	9360	9360	9360	12
292	20230626	151800	227192740	9360	9340	9360	9330	45
293	20230626	151700	226772410	9350	9350	9350	9350	201
294	20230626	151600	224893060	9340	9330	9340	9330	450
295	20230626	151500	220692560	9320	9320	9320	9310	59
296	20230626	151400	220143210	9300	9300	9300	9300	32
297	20230626	151300	219845610	9310	9330	9330	9310	83
298	20230626	151200	219071770	9330	9330	9330	9330	0
299	20230626	151100	219071770	9330	9330	9330	9330	10
300	20230626	151000	218978470	9350	9350	9350	9350	0
301	20230626	150900	218978470	9350	9350	9350	9350	0
302	20230626	150800	218978470	9350	9290	9350	9290	28
303	20230626	150700	218717430	9300	9300	9300	9300	334
304	20230626	150600	215611230	9300	9300	9300	9300	0
305	20230626	150500	215611230	9300	9300	9300	9300	0
306	20230626	150400	215611230	9300	9300	9300	9300	6
307	20230626	150300	215555430	9300	9300	9300	9300	1
308	20230626	150200	215546130	9300	9300	9300	9300	1
309	20230626	150100	215536830	9220	9220	9220	9220	0
310	20230626	150000	215536830	9220	9220	9220	9220	1
311	20230626	145900	215527610	9220	9240	9240	9200	1027
312	20230626	145800	206053480	9230	9230	9230	9230	0
313	20230626	145700	206053480	9230	9310	9310	9230	579
314	20230626	145600	200679710	9300	9300	9300	9300	100
315	20230626	145500	199749710	9350	9350	9350	9350	0
316	20230626	145400	199749710	9350	9300	9350	9280	140
317	20230626	145300	198448220	9300	9270	9300	9270	244
318	20230626	145200	196182520	9230	9260	9260	9230	402
319	20230626	145100	192471020	9270	9270	9270	9270	218
320	20230626	145000	190450160	9250	9250	9250	9250	10
321	20230626	144900	190357660	9250	9250	9270	9250	358
322	20230626	144800	187046140	9250	9270	9270	9250	51
323	20230626	144700	186574370	9270	9270	9270	9270	0
324	20230626	144600	186574370	9270	9270	9270	9270	54
325	20230626	144500	186073790	9300	9300	9300	9300	0
326	20230626	144400	186073790	9300	9300	9300	9300	185
327	20230626	144300	184353290	9300	9300	9300	9300	0
328	20230626	144200	184353290	9300	9300	9300	9300	1
329	20230626	144100	184343990	9210	9190	9210	9190	1409
330	20230626	144000	171379790	9200	9090	9200	9090	1979
331	20230626	143900	153246920	9100	9070	9100	9070	1257
332	20230626	143800	141822610	9070	9070	9070	9070	0
333	20230626	143700	141822610	9070	9070	9070	9070	1
334	20230626	143600	141813540	9050	9050	9050	9050	120
335	20230626	143500	140727540	9050	9050	9050	9050	0
336	20230626	143400	140727540	9050	9050	9050	9050	0
337	20230626	143300	140727540	9050	9050	9050	9050	0
338	20230626	143200	140727540	9050	9050	9050	9050	0
339	20230626	143100	140727540	9050	9050	9050	9050	4
340	20230626	143000	140691340	9040	9040	9040	9040	0
341	20230626	142900	140691340	9040	9040	9040	9040	0
342	20230626	142800	140691340	9040	9040	9040	9040	0
343	20230626	142700	140691340	9040	9050	9070	9040	340
344	20230626	142600	137616310	9050	9050	9050	9050	2
345	20230626	142500	137598210	9050	9050	9050	9050	60
346	20230626	142400	137055210	9080	9080	9080	9080	0
347	20230626	142300	137055210	9080	9080	9080	9080	0
348	20230626	142200	137055210	9080	9080	9080	9080	0
349	20230626	142100	137055210	9080	9080	9080	9080	0
350	20230626	142000	137055210	9080	9080	9080	9080	0
351	20230626	141900	137055210	9080	9080	9080	9080	0
352	20230626	141800	137055210	9080	9080	9080	9080	0
353	20230626	141700	137055210	9080	9080	9080	9080	0
354	20230626	141600	137055210	9080	9080	9080	9080	0
355	20230626	141500	137055210	9080	9080	9080	9080	0
356	20230626	141400	137055210	9080	9080	9080	9080	0
357	20230626	141300	137055210	9080	9080	9080	9080	0
358	20230626	141200	137055210	9080	9080	9080	9080	0
359	20230626	141100	137055210	9080	9080	9080	9080	0
360	20230626	141000	137055210	9080	9080	9080	9080	0
361	20230626	140900	137055210	9080	9080	9080	9080	0
362	20230626	140800	137055210	9080	9080	9080	9080	1
363	20230626	140700	137046130	9070	9070	9070	9070	0
364	20230626	140600	137046130	9070	9070	9070	9070	0
365	20230626	140500	137046130	9070	9070	9070	9070	0
366	20230626	140400	137046130	9070	9070	9070	9070	0
367	20230626	140300	137046130	9070	9080	9080	9070	2
368	20230626	140200	137027980	9060	9060	9060	9060	0
369	20230626	140100	137027980	9060	9060	9060	9060	0
370	20230626	140000	137027980	9060	9060	9060	9060	0
371	20230626	135900	137027980	9060	9060	9060	9060	0
372	20230626	135800	137027980	9060	9060	9060	9060	0
373	20230626	135700	137027980	9060	9060	9060	9060	0
374	20230626	135600	137027980	9060	9060	9060	9060	0
375	20230626	135500	137027980	9060	9060	9060	9060	0
376	20230626	135400	137027980	9060	9060	9060	9060	0
377	20230626	135300	137027980	9060	9060	9060	9060	0
378	20230626	135200	137027980	9060	9060	9060	9060	3
379	20230626	135100	137000800	9050	9050	9050	9050	0
380	20230626	135000	137000800	9050	9050	9050	9050	0
381	20230626	134900	137000800	9050	9050	9050	9050	0
382	20230626	134800	137000800	9050	9050	9050	9050	0
383	20230626	134700	137000800	9050	9050	9050	9050	0
384	20230626	134600	137000800	9050	9050	9050	9050	0
385	20230626	134500	137000800	9050	9050	9050	9050	0
386	20230626	134400	137000800	9050	9050	9050	9050	0
387	20230626	134300	137000800	9050	9050	9050	9050	0
388	20230626	134200	137000800	9050	9050	9050	9050	100
389	20230626	134100	136095800	9050	9050	9050	9050	192
390	20230626	134000	134358200	9070	9070	9070	9070	0
391	20230626	133900	134358200	9070	9070	9070	9070	8
392	20230626	133800	134285640	9050	9060	9060	9040	18
393	20230626	133700	134122810	9030	9040	9040	9030	219
394	20230626	133600	132145130	9060	9060	9060	9060	0
395	20230626	133500	132145130	9060	9060	9060	9060	101
396	20230626	133400	131230070	9040	9040	9040	9040	199
397	20230626	133300	129431110	9060	9060	9060	9060	0
398	20230626	133200	129431110	9060	9060	9060	9060	7
399	20230626	133100	129367690	9060	9060	9060	9060	0
400	20230626	133000	129367690	9060	9060	9060	9060	3
401	20230626	132900	129340510	9100	9100	9100	9100	0
402	20230626	132800	129340510	9100	9100	9100	9100	0
403	20230626	132700	129340510	9100	9100	9100	9100	0
404	20230626	132600	129340510	9100	9100	9100	9100	0
405	20230626	132500	129340510	9100	9100	9100	9100	0
406	20230626	132400	129340510	9100	9100	9100	9100	0
407	20230626	132300	129340510	9100	9100	9100	9100	0
408	20230626	132200	129340510	9100	9100	9100	9100	0
409	20230626	132100	129340510	9100	9100	9100	9100	0
410	20230626	132000	129340510	9100	9100	9100	9100	1
411	20230626	131900	129331410	9050	9040	9050	9040	800
412	20230626	131800	122092410	9030	9030	9030	9030	7
413	20230626	131700	122029200	9030	9030	9030	9030	0
414	20230626	131600	122029200	9030	9030	9030	9030	0
415	20230626	131500	122029200	9030	9030	9030	9030	0
416	20230626	131400	122029200	9030	9030	9030	9030	0
417	20230626	131300	122029200	9030	9030	9030	9030	0
418	20230626	131200	122029200	9030	9030	9030	9030	280
419	20230626	131100	119500800	9030	9030	9030	9030	0
420	20230626	131000	119500800	9030	9030	9030	9030	1
421	20230626	130900	119491770	9010	9010	9010	9010	0
422	20230626	130800	119491770	9010	9010	9010	9010	0
423	20230626	130700	119491770	9010	9010	9010	9010	0
424	20230626	130600	119491770	9010	9010	9010	9010	1
425	20230626	130500	119482760	9030	9030	9030	9030	0
426	20230626	130400	119482760	9030	9030	9030	9030	0
427	20230626	130300	119482760	9030	9030	9030	9030	0
428	20230626	130200	119482760	9030	9030	9030	9030	0
429	20230626	130100	119482760	9030	9030	9030	9030	0
430	20230626	130000	119482760	9030	9020	9030	9020	2
431	20230626	125900	119464710	9030	9030	9030	9030	0
432	20230626	125800	119464710	9030	9030	9030	9030	0
433	20230626	125700	119464710	9030	9000	9030	9000	18
434	20230626	125600	119302630	8980	8980	8980	8980	0
435	20230626	125500	119302630	8980	8980	8980	8980	0
436	20230626	125400	119302630	8980	8980	8980	8980	0
437	20230626	125300	119302630	8980	8980	8980	8980	505
438	20230626	125200	114767730	8980	8980	8980	8980	0
439	20230626	125100	114767730	8980	8980	8980	8980	0
440	20230626	125000	114767730	8980	8980	8980	8980	0
441	20230626	124900	114767730	8980	8980	8980	8980	3
442	20230626	124800	114740790	8970	8970	8970	8970	0
443	20230626	124700	114740790	8970	8970	8970	8970	0
444	20230626	124600	114740790	8970	8970	8970	8970	0
445	20230626	124500	114740790	8970	8970	8970	8970	0
446	20230626	124400	114740790	8970	8970	8970	8970	0
447	20230626	124300	114740790	8970	8970	8970	8970	0
448	20230626	124200	114740790	8970	8970	8970	8970	0
449	20230626	124100	114740790	8970	8970	8970	8970	0
450	20230626	124000	114740790	8970	8970	8970	8970	0
451	20230626	123900	114740790	8970	8970	8970	8970	0
452	20230626	123800	114740790	8970	8970	8970	8970	0
453	20230626	123700	114740790	8970	8970	8970	8970	0
454	20230626	123600	114740790	8970	8970	8970	8970	0
455	20230626	123500	114740790	8970	8970	8970	8970	0
456	20230626	123400	114740790	8970	8970	8970	8970	8
457	20230626	123300	114669030	8970	8970	8970	8970	4
458	20230626	123200	114633150	8970	8970	8970	8970	289
459	20230626	123100	112040820	8980	8980	8980	8980	253
460	20230626	123000	109768880	9000	9000	9000	9000	2
461	20230626	122900	109750880	8980	8980	8980	8980	80
462	20230626	122800	109032480	9000	9000	9000	9000	40
463	20230626	122700	108672480	8990	8990	8990	8990	0
464	20230626	122600	108672480	8990	8990	8990	8990	100
465	20230626	122500	107773480	8990	8990	8990	8990	0
466	20230626	122400	107773480	8990	8990	8990	8990	0
467	20230626	122300	107773480	8990	8990	8990	8990	0
468	20230626	122200	107773480	8990	8990	8990	8990	0
469	20230626	122100	107773480	8990	8990	8990	8990	4
470	20230626	122000	107737520	8990	8990	8990	8990	0
471	20230626	121900	107737520	8990	8990	8990	8990	206
472	20230626	121800	105885580	9000	9000	9000	9000	0
473	20230626	121700	105885580	9000	9000	9000	9000	0
474	20230626	121600	105885580	9000	9020	9020	9000	11
475	20230626	121500	105786560	9030	9030	9030	9030	0
476	20230626	121400	105786560	9030	9030	9030	9030	0
477	20230626	121300	105786560	9030	9030	9030	9030	0
478	20230626	121200	105786560	9030	9030	9030	9030	0
479	20230626	121100	105786560	9030	9030	9030	9030	0
480	20230626	121000	105786560	9030	9030	9030	9030	0
481	20230626	120900	105786560	9030	9030	9030	9030	0
482	20230626	120800	105786560	9030	9030	9030	9030	0
483	20230626	120700	105786560	9030	9030	9030	9030	0
484	20230626	120600	105786560	9030	9030	9030	9030	0
485	20230626	120500	105786560	9030	9030	9030	9030	0
486	20230626	120400	105786560	9030	9030	9030	9030	0
487	20230626	120300	105786560	9030	9030	9030	9030	0
488	20230626	120200	105786560	9030	9030	9030	9030	0
489	20230626	120100	105786560	9030	9030	9030	9030	0
490	20230626	120000	105786560	9030	9030	9030	9030	0
491	20230626	115900	105786560	9030	9030	9030	9030	0
492	20230626	115800	105786560	9030	9030	9030	9030	0
493	20230626	115700	105786560	9030	9030	9030	9030	0
494	20230626	115600	105786560	9030	9030	9030	9030	0
495	20230626	115500	105786560	9030	9030	9030	9030	1
496	20230626	115400	105777530	9030	9030	9030	9030	0
497	20230626	115300	105777530	9030	9030	9030	9030	0
498	20230626	115200	105777530	9030	9030	9030	9030	0
499	20230626	115100	105777530	9030	9030	9030	9030	0
500	20230626	115000	105777530	9030	9030	9030	9030	0
501	20230626	114900	105777530	9030	9030	9030	9030	0
502	20230626	114800	105777530	9030	9010	9030	9010	7
503	20230626	114700	105714400	9020	9040	9040	9020	4
504	20230626	114600	105678290	9000	9000	9000	9000	300
505	20230626	114500	102978290	9050	9050	9050	9050	0
506	20230626	114400	102978290	9050	9050	9050	9050	0
507	20230626	114300	102978290	9050	9030	9050	9030	16
508	20230626	114200	102833740	8950	8950	8950	8950	0
509	20230626	114100	102833740	8950	8950	8950	8950	30
510	20230626	114000	102565240	9040	9040	9040	9040	0
511	20230626	113900	102565240	9040	9040	9040	9040	30
512	20230626	113800	102294040	9040	9040	9040	9040	0
513	20230626	113700	102294040	9040	9040	9040	9040	20
514	20230626	113600	102113240	9050	9020	9050	9020	31
515	20230626	113500	101833290	9000	9000	9000	9000	200
516	20230626	113400	100033290	9030	9030	9030	9030	0
517	20230626	113300	100033290	9030	9030	9030	9030	0
518	20230626	113200	100033290	9030	9030	9030	9030	0
519	20230626	113100	100033290	9030	9030	9030	9030	0
520	20230626	113000	100033290	9030	9030	9030	9030	0
521	20230626	112900	100033290	9030	9030	9030	9030	0
522	20230626	112800	100033290	9030	9030	9030	9030	0
523	20230626	112700	100033290	9030	9030	9030	9030	112
524	20230626	112600	99021930	9030	9030	9030	9030	0
525	20230626	112500	99021930	9030	9030	9030	9030	0
526	20230626	112400	99021930	9030	9030	9030	9030	0
527	20230626	112300	99021930	9030	9030	9030	9030	1
528	20230626	112200	99012900	8910	8910	8910	8910	0
529	20230626	112100	99012900	8910	8910	8910	8910	0
530	20230626	112000	99012900	8910	8910	8910	8910	0
531	20230626	111900	99012900	8910	8910	8910	8910	0
532	20230626	111800	99012900	8910	8910	8910	8910	0
533	20230626	111700	99012900	8910	8910	8910	8910	0
534	20230626	111600	99012900	8910	8910	8910	8910	0
535	20230626	111500	99012900	8910	8910	8910	8910	0
536	20230626	111400	99012900	8910	8910	8910	8910	0
537	20230626	111300	99012900	8910	8910	8910	8910	0
538	20230626	111200	99012900	8910	8910	8910	8910	0
539	20230626	111100	99012900	8910	8910	8910	8910	0
540	20230626	111000	99012900	8910	8910	8910	8910	0
541	20230626	110900	99012900	8910	8910	8910	8910	0
542	20230626	110800	99012900	8910	8910	8910	8910	0
543	20230626	110700	99012900	8910	8910	8910	8910	0
544	20230626	110600	99012900	8910	8910	8910	8910	0
545	20230626	110500	99012900	8910	8920	8920	8910	33
546	20230626	110400	98718650	8910	8910	8910	8910	0
547	20230626	110300	98718650	8910	8910	8910	8910	0
548	20230626	110200	98718650	8910	8910	8910	8910	0
549	20230626	110100	98718650	8910	8910	8910	8910	0
550	20230626	110000	98718650	8910	8910	8910	8910	0
551	20230626	105900	98718650	8910	8910	8910	8910	0
552	20230626	105800	98718650	8910	8910	8910	8910	0
553	20230626	105700	98718650	8910	8910	8910	8910	0
554	20230626	105600	98718650	8910	8920	8920	8910	100
555	20230626	105500	97826860	8920	8920	8920	8920	0
556	20230626	105400	97826860	8920	8920	8920	8920	17
557	20230626	105300	97675220	8920	8920	8920	8920	0
558	20230626	105200	97675220	8920	8920	8920	8920	0
559	20230626	105100	97675220	8920	8920	8920	8920	0
560	20230626	105000	97675220	8920	8920	8920	8920	0
561	20230626	104900	97675220	8920	8920	8920	8920	0
562	20230626	104800	97675220	8920	8920	8920	8920	0
563	20230626	104700	97675220	8920	8920	8920	8920	0
564	20230626	104600	97675220	8920	8920	8920	8920	0
565	20230626	104500	97675220	8920	8920	8920	8920	0
566	20230626	104400	97675220	8920	8920	8920	8920	0
567	20230626	104300	97675220	8920	8920	8920	8920	0
568	20230626	104200	97675220	8920	8920	8920	8920	0
569	20230626	104100	97675220	8920	8920	8920	8920	0
570	20230626	104000	97675220	8920	8920	8920	8920	0
571	20230626	103900	97675220	8920	8920	8920	8920	2
572	20230626	103800	97657380	8920	8920	8920	8920	2
573	20230626	103700	97639540	8920	8920	8920	8920	60
574	20230626	103600	97104340	8920	8920	8920	8920	4
575	20230626	103500	97068660	8920	8920	8920	8910	60
576	20230626	103400	96533710	8920	8940	8940	8920	70
577	20230626	103300	95908890	8940	8960	8960	8940	228
578	20230626	103200	93866150	9000	9000	9000	9000	0
579	20230626	103100	93866150	9000	9000	9000	9000	0
580	20230626	103000	93866150	9000	9000	9000	9000	0
581	20230626	102900	93866150	9000	9000	9000	9000	0
582	20230626	102800	93866150	9000	9000	9000	9000	0
583	20230626	102700	93866150	9000	9000	9000	9000	0
584	20230626	102600	93866150	9000	9000	9000	9000	0
585	20230626	102500	93866150	9000	9000	9000	9000	0
586	20230626	102400	93866150	9000	9000	9000	9000	0
587	20230626	102300	93866150	9000	9000	9000	9000	0
588	20230626	102200	93866150	9000	9000	9000	9000	0
589	20230626	102100	93866150	9000	9000	9000	9000	0
590	20230626	102000	93866150	9000	9000	9000	9000	0
591	20230626	101900	93866150	9000	9000	9000	9000	20
592	20230626	101800	93686150	9040	9040	9040	9040	0
593	20230626	101700	93686150	9040	9040	9040	9040	0
594	20230626	101600	93686150	9040	9040	9040	9040	0
595	20230626	101500	93686150	9040	9040	9040	9040	100
596	20230626	101400	92782150	9070	9070	9070	9070	0
597	20230626	101300	92782150	9070	9070	9070	9070	0
598	20230626	101200	92782150	9070	9060	9070	9050	224
599	20230626	101100	90754230	9060	9050	9060	9050	77
600	20230626	101000	90057080	9080	9080	9080	8940	502
601	20230626	100900	85539310	9090	9080	9090	9080	99
602	20230626	100800	84640380	9100	9100	9100	9100	100
603	20230626	100700	83730380	9150	9150	9150	9150	200
604	20230626	100600	81900380	8980	8980	8980	8980	10
605	20230626	100500	81810580	9040	9040	9040	9040	11
606	20230626	100400	81711140	8910	8910	8910	8910	0
607	20230626	100300	81711140	8910	8870	8910	8870	1342
608	20230626	100200	69802760	8870	8870	8870	8870	1
609	20230626	100100	69793890	8850	8840	8850	8840	182
610	20230626	100000	68183220	8850	8850	8850	8850	0
611	20230626	095900	68183220	8850	8850	8850	8850	100
612	20230626	095800	67298220	8860	8860	8860	8860	0
613	20230626	095700	67298220	8860	8860	8860	8860	0
614	20230626	095600	67298220	8860	8860	8860	8860	0
615	20230626	095500	67298220	8860	8860	8860	8860	0
616	20230626	095400	67298220	8860	8860	8860	8860	0
617	20230626	095300	67298220	8860	8860	8860	8860	0
618	20230626	095200	67298220	8860	8860	8860	8860	0
619	20230626	095100	67298220	8860	8860	8860	8860	0
620	20230626	095000	67298220	8860	8860	8860	8860	0
621	20230626	094900	67298220	8860	8860	8860	8860	0
622	20230626	094800	67298220	8860	8860	8860	8860	1
623	20230626	094700	67289360	8870	8870	8870	8870	0
624	20230626	094600	67289360	8870	8870	8870	8870	0
625	20230626	094500	67289360	8870	8870	8870	8870	0
626	20230626	094400	67289360	8870	8870	8870	8870	0
627	20230626	094300	67289360	8870	8870	8870	8870	0
628	20230626	094200	67289360	8870	8870	8870	8870	0
629	20230626	094100	67289360	8870	8870	8870	8870	0
630	20230626	094000	67289360	8870	8870	8870	8870	0
631	20230626	093900	67289360	8870	8870	8870	8870	0
632	20230626	093800	67289360	8870	8870	8870	8870	2
633	20230626	093700	67271620	8870	8870	8870	8870	0
634	20230626	093600	67271620	8870	8870	8870	8870	0
635	20230626	093500	67271620	8870	8870	8870	8870	0
636	20230626	093400	67271620	8870	8870	8870	8870	0
637	20230626	093300	67271620	8870	8870	8870	8870	0
638	20230626	093200	67271620	8870	8870	8870	8870	0
639	20230626	093100	67271620	8870	8870	8870	8870	0
640	20230626	093000	67271620	8870	8870	8870	8870	1
641	20230626	092900	67262750	8800	8800	8800	8800	0
642	20230626	092800	67262750	8800	8800	8800	8800	5
643	20230626	092700	67218750	8800	8800	8800	8800	0
644	20230626	092600	67218750	8800	8760	8800	8760	574
645	20230626	092500	62173350	8770	8740	8770	8740	588
646	20230626	092400	57031230	8740	8740	8740	8740	0
647	20230626	092300	57031230	8740	8750	8750	8740	90
648	20230626	092200	56244130	8760	8780	8780	8760	401
649	20230626	092100	52724550	8790	8790	8790	8790	0
650	20230626	092000	52724550	8790	8800	8800	8790	3
651	20230626	091900	52698160	8790	8790	8790	8790	30
652	20230626	091800	52434460	8790	8790	8790	8790	0
653	20230626	091700	52434460	8790	8790	8790	8790	0
654	20230626	091600	52434460	8790	8790	8790	8790	10
655	20230626	091500	52346560	8850	8850	8850	8850	0
656	20230626	091400	52346560	8850	8850	8850	8850	0
657	20230626	091300	52346560	8850	8850	8850	8850	0
658	20230626	091200	52346560	8850	8850	8850	8850	0
659	20230626	091100	52346560	8850	8850	8850	8850	0
660	20230626	091000	52346560	8850	8860	8860	8850	1501
661	20230626	090900	39048120	8870	8870	8870	8870	32
662	20230626	090800	38764280	8900	8900	8900	8900	20
663	20230626	090700	38586280	8870	8870	8870	8870	502
664	20230626	090600	34133540	8870	8680	8870	8670	689
665	20230626	090500	28061900	8670	8940	8940	8610	1543
666	20230626	090400	14604610	8950	8970	8970	8950	45
667	20230626	090300	14201410	8980	9030	9030	8980	44
668	20230626	090200	13805260	9030	9040	9040	9030	30
669	20230626	090100	13534160	9010	9050	9050	9010	915
670	20230626	090000	5261310	9050	9040	9050	9040	582