KissMeData/389470/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	204600	569444440	8880	8880	8880	8880	1638
3	20230629	204500	569444440	8880	8880	8880	8880	0
4	20230629	204400	569444440	8880	8880	8880	8880	0
5	20230629	204300	569444440	8880	8880	8880	8880	0
6	20230629	204200	569444440	8880	8880	8880	8880	0
7	20230629	204100	569444440	8880	8880	8880	8880	0
8	20230629	204000	569444440	8880	8880	8880	8880	0
9	20230629	203900	569444440	8880	8880	8880	8880	0
10	20230629	203800	569444440	8880	8880	8880	8880	0
11	20230629	203700	569444440	8880	8880	8880	8880	0
12	20230629	203600	569444440	8880	8880	8880	8880	0
13	20230629	203500	569444440	8880	8880	8880	8880	0
14	20230629	203400	569444440	8880	8880	8880	8880	0
15	20230629	203300	569444440	8880	8880	8880	8880	0
16	20230629	203200	569444440	8880	8880	8880	8880	0
17	20230629	203100	569444440	8880	8880	8880	8880	0
18	20230629	203000	569444440	8880	8880	8880	8880	0
19	20230629	202900	569444440	8880	8880	8880	8880	0
20	20230629	202800	569444440	8880	8880	8880	8880	0
21	20230629	202700	569444440	8880	8880	8880	8880	0
22	20230629	202600	569444440	8880	8880	8880	8880	0
23	20230629	202500	569444440	8880	8880	8880	8880	0
24	20230629	202400	569444440	8880	8880	8880	8880	0
25	20230629	202300	569444440	8880	8880	8880	8880	0
26	20230629	202200	569444440	8880	8880	8880	8880	0
27	20230629	202100	569444440	8880	8880	8880	8880	0
28	20230629	202000	569444440	8880	8880	8880	8880	0
29	20230629	201900	569444440	8880	8880	8880	8880	0
30	20230629	201800	569444440	8880	8880	8880	8880	0
31	20230629	201700	569444440	8880	8880	8880	8880	0
32	20230629	201600	569444440	8880	8880	8880	8880	1638
33	20230629	201500	569444440	8880	8880	8880	8880	0
34	20230629	201400	569444440	8880	8880	8880	8880	0
35	20230629	201300	569444440	8880	8880	8880	8880	0
36	20230629	201200	569444440	8880	8880	8880	8880	0
37	20230629	201100	569444440	8880	8880	8880	8880	0
38	20230629	201000	569444440	8880	8880	8880	8880	0
39	20230629	200900	569444440	8880	8880	8880	8880	0
40	20230629	200800	569444440	8880	8880	8880	8880	0
41	20230629	200700	569444440	8880	8880	8880	8880	0
42	20230629	200600	569444440	8880	8880	8880	8880	0
43	20230629	200500	569444440	8880	8880	8880	8880	0
44	20230629	200400	569444440	8880	8880	8880	8880	0
45	20230629	200300	569444440	8880	8880	8880	8880	0
46	20230629	200200	569444440	8880	8880	8880	8880	0
47	20230629	200100	569444440	8880	8880	8880	8880	0
48	20230629	200000	569444440	8880	8880	8880	8880	0
49	20230629	195900	569444440	8880	8880	8880	8880	0
50	20230629	195800	569444440	8880	8880	8880	8880	0
51	20230629	195700	569444440	8880	8880	8880	8880	0
52	20230629	195600	569444440	8880	8880	8880	8880	0
53	20230629	195500	569444440	8880	8880	8880	8880	0
54	20230629	195400	569444440	8880	8880	8880	8880	0
55	20230629	195300	569444440	8880	8880	8880	8880	0
56	20230629	195200	569444440	8880	8880	8880	8880	0
57	20230629	195100	569444440	8880	8880	8880	8880	0
58	20230629	195000	569444440	8880	8880	8880	8880	0
59	20230629	194900	569444440	8880	8880	8880	8880	0
60	20230629	194800	569444440	8880	8880	8880	8880	0
61	20230629	194700	569444440	8880	8880	8880	8880	0
62	20230629	194600	569444440	8880	8880	8880	8880	1638
63	20230629	194500	569444440	8880	8880	8880	8880	0
64	20230629	194400	569444440	8880	8880	8880	8880	0
65	20230629	194300	569444440	8880	8880	8880	8880	0
66	20230629	194200	569444440	8880	8880	8880	8880	0
67	20230629	194100	569444440	8880	8880	8880	8880	0
68	20230629	194000	569444440	8880	8880	8880	8880	0
69	20230629	193900	569444440	8880	8880	8880	8880	0
70	20230629	193800	569444440	8880	8880	8880	8880	0
71	20230629	193700	569444440	8880	8880	8880	8880	0
72	20230629	193600	569444440	8880	8880	8880	8880	0
73	20230629	193500	569444440	8880	8880	8880	8880	0
74	20230629	193400	569444440	8880	8880	8880	8880	0
75	20230629	193300	569444440	8880	8880	8880	8880	0
76	20230629	193200	569444440	8880	8880	8880	8880	0
77	20230629	193100	569444440	8880	8880	8880	8880	0
78	20230629	193000	569444440	8880	8880	8880	8880	0
79	20230629	192900	569444440	8880	8880	8880	8880	0
80	20230629	192800	569444440	8880	8880	8880	8880	0
81	20230629	192700	569444440	8880	8880	8880	8880	0
82	20230629	192600	569444440	8880	8880	8880	8880	0
83	20230629	192500	569444440	8880	8880	8880	8880	0
84	20230629	192400	569444440	8880	8880	8880	8880	0
85	20230629	192300	569444440	8880	8880	8880	8880	0
86	20230629	192200	569444440	8880	8880	8880	8880	0
87	20230629	192100	569444440	8880	8880	8880	8880	0
88	20230629	192000	569444440	8880	8880	8880	8880	0
89	20230629	191900	569444440	8880	8880	8880	8880	0
90	20230629	191800	569444440	8880	8880	8880	8880	0
91	20230629	191700	569444440	8880	8880	8880	8880	0
92	20230629	191600	569444440	8880	8880	8880	8880	1638
93	20230629	191500	569444440	8880	8880	8880	8880	0
94	20230629	191400	569444440	8880	8880	8880	8880	0
95	20230629	191300	569444440	8880	8880	8880	8880	0
96	20230629	191200	569444440	8880	8880	8880	8880	0
97	20230629	191100	569444440	8880	8880	8880	8880	0
98	20230629	191000	569444440	8880	8880	8880	8880	0
99	20230629	190900	569444440	8880	8880	8880	8880	0
100	20230629	190800	569444440	8880	8880	8880	8880	0
101	20230629	190700	569444440	8880	8880	8880	8880	0
102	20230629	190600	569444440	8880	8880	8880	8880	0
103	20230629	190500	569444440	8880	8880	8880	8880	0
104	20230629	190400	569444440	8880	8880	8880	8880	0
105	20230629	190300	569444440	8880	8880	8880	8880	0
106	20230629	190200	569444440	8880	8880	8880	8880	0
107	20230629	190100	569444440	8880	8880	8880	8880	0
108	20230629	190000	569444440	8880	8880	8880	8880	0
109	20230629	185900	569444440	8880	8880	8880	8880	0
110	20230629	185800	569444440	8880	8880	8880	8880	0
111	20230629	185700	569444440	8880	8880	8880	8880	0
112	20230629	185600	569444440	8880	8880	8880	8880	0
113	20230629	185500	569444440	8880	8880	8880	8880	0
114	20230629	185400	569444440	8880	8880	8880	8880	0
115	20230629	185300	569444440	8880	8880	8880	8880	0
116	20230629	185200	569444440	8880	8880	8880	8880	0
117	20230629	185100	569444440	8880	8880	8880	8880	0
118	20230629	185000	569444440	8880	8880	8880	8880	0
119	20230629	184900	569444440	8880	8880	8880	8880	0
120	20230629	184800	569444440	8880	8880	8880	8880	0
121	20230629	184700	569444440	8880	8880	8880	8880	0
122	20230629	184600	569444440	8880	8880	8880	8880	1638
123	20230629	184500	569444440	8880	8880	8880	8880	0
124	20230629	184400	569444440	8880	8880	8880	8880	0
125	20230629	184300	569444440	8880	8880	8880	8880	0
126	20230629	184200	569444440	8880	8880	8880	8880	0
127	20230629	184100	569444440	8880	8880	8880	8880	0
128	20230629	184000	569444440	8880	8880	8880	8880	0
129	20230629	183900	569444440	8880	8880	8880	8880	0
130	20230629	183800	569444440	8880	8880	8880	8880	0
131	20230629	183700	569444440	8880	8880	8880	8880	0
132	20230629	183600	569444440	8880	8880	8880	8880	0
133	20230629	183500	569444440	8880	8880	8880	8880	0
134	20230629	183400	569444440	8880	8880	8880	8880	0
135	20230629	183300	569444440	8880	8880	8880	8880	0
136	20230629	183200	569444440	8880	8880	8880	8880	0
137	20230629	183100	569444440	8880	8880	8880	8880	0
138	20230629	183000	569444440	8880	8880	8880	8880	0
139	20230629	182900	569444440	8880	8880	8880	8880	0
140	20230629	182800	569444440	8880	8880	8880	8880	0
141	20230629	182700	569444440	8880	8880	8880	8880	0
142	20230629	182600	569444440	8880	8880	8880	8880	0
143	20230629	182500	569444440	8880	8880	8880	8880	0
144	20230629	182400	569444440	8880	8880	8880	8880	0
145	20230629	182300	569444440	8880	8880	8880	8880	0
146	20230629	182200	569444440	8880	8880	8880	8880	0
147	20230629	182100	569444440	8880	8880	8880	8880	0
148	20230629	182000	569444440	8880	8880	8880	8880	0
149	20230629	181900	569444440	8880	8880	8880	8880	0
150	20230629	181800	569444440	8880	8880	8880	8880	0
151	20230629	181700	569444440	8880	8880	8880	8880	0
152	20230629	181600	569444440	8880	8880	8880	8880	1638
153	20230629	181500	569444440	8880	8880	8880	8880	0
154	20230629	181400	569444440	8880	8880	8880	8880	0
155	20230629	181300	569444440	8880	8880	8880	8880	0
156	20230629	181200	569444440	8880	8880	8880	8880	0
157	20230629	181100	569444440	8880	8880	8880	8880	0
158	20230629	181000	569444440	8880	8880	8880	8880	0
159	20230629	180900	569444440	8880	8880	8880	8880	0
160	20230629	180800	569444440	8880	8880	8880	8880	0
161	20230629	180700	569444440	8880	8880	8880	8880	0
162	20230629	180600	569444440	8880	8880	8880	8880	0
163	20230629	180500	569444440	8880	8880	8880	8880	0
164	20230629	180400	569444440	8880	8880	8880	8880	0
165	20230629	180300	569444440	8880	8880	8880	8880	0
166	20230629	180200	569444440	8880	8880	8880	8880	0
167	20230629	180100	569444440	8880	8880	8880	8880	0
168	20230629	180000	569444440	8880	8880	8880	8880	0
169	20230629	175900	569444440	8880	8880	8880	8880	0
170	20230629	175800	569444440	8880	8880	8880	8880	0
171	20230629	175700	569444440	8880	8880	8880	8880	0
172	20230629	175600	569444440	8880	8880	8880	8880	0
173	20230629	175500	569444440	8880	8880	8880	8880	0
174	20230629	175400	569444440	8880	8880	8880	8880	0
175	20230629	175300	569444440	8880	8880	8880	8880	0
176	20230629	175200	569444440	8880	8880	8880	8880	0
177	20230629	175100	569444440	8880	8880	8880	8880	0
178	20230629	175000	569444440	8880	8880	8880	8880	0
179	20230629	174900	569444440	8880	8880	8880	8880	0
180	20230629	174800	569444440	8880	8880	8880	8880	0
181	20230629	174700	569444440	8880	8880	8880	8880	0
182	20230629	174600	569444440	8880	8880	8880	8880	1638
183	20230629	174500	569444440	8880	8880	8880	8880	0
184	20230629	174400	569444440	8880	8880	8880	8880	0
185	20230629	174300	569444440	8880	8880	8880	8880	0
186	20230629	174200	569444440	8880	8880	8880	8880	0
187	20230629	174100	569444440	8880	8880	8880	8880	0
188	20230629	174000	569444440	8880	8880	8880	8880	0
189	20230629	173900	569444440	8880	8880	8880	8880	0
190	20230629	173800	569444440	8880	8880	8880	8880	0
191	20230629	173700	569444440	8880	8880	8880	8880	0
192	20230629	173600	569444440	8880	8880	8880	8880	0
193	20230629	173500	569444440	8880	8880	8880	8880	0
194	20230629	173400	569444440	8880	8880	8880	8880	0
195	20230629	173300	569444440	8880	8880	8880	8880	0
196	20230629	173200	569444440	8880	8880	8880	8880	0
197	20230629	173100	569444440	8880	8880	8880	8880	0
198	20230629	173000	569444440	8880	8880	8880	8880	0
199	20230629	172900	569444440	8880	8880	8880	8880	0
200	20230629	172800	569444440	8880	8880	8880	8880	0
201	20230629	172700	569444440	8880	8880	8880	8880	0
202	20230629	172600	569444440	8880	8880	8880	8880	0
203	20230629	172500	569444440	8880	8880	8880	8880	0
204	20230629	172400	569444440	8880	8880	8880	8880	0
205	20230629	172300	569444440	8880	8880	8880	8880	0
206	20230629	172200	569444440	8880	8880	8880	8880	0
207	20230629	172100	569444440	8880	8880	8880	8880	0
208	20230629	172000	569444440	8880	8880	8880	8880	0
209	20230629	171900	569444440	8880	8880	8880	8880	0
210	20230629	171800	569444440	8880	8880	8880	8880	0
211	20230629	171700	569444440	8880	8880	8880	8880	0
212	20230629	171600	569444440	8880	8880	8880	8880	1638
213	20230629	171500	569444440	8880	8880	8880	8880	0
214	20230629	171400	569444440	8880	8880	8880	8880	0
215	20230629	171300	569444440	8880	8880	8880	8880	0
216	20230629	171200	569444440	8880	8880	8880	8880	0
217	20230629	171100	569444440	8880	8880	8880	8880	0
218	20230629	171000	569444440	8880	8880	8880	8880	0
219	20230629	170900	569444440	8880	8880	8880	8880	0
220	20230629	170800	569444440	8880	8880	8880	8880	0
221	20230629	170700	569444440	8880	8880	8880	8880	0
222	20230629	170600	569444440	8880	8880	8880	8880	0
223	20230629	170500	569444440	8880	8880	8880	8880	0
224	20230629	170400	569444440	8880	8880	8880	8880	0
225	20230629	170300	569444440	8880	8880	8880	8880	0
226	20230629	170200	569444440	8880	8880	8880	8880	0
227	20230629	170100	569444440	8880	8880	8880	8880	0
228	20230629	170000	569444440	8880	8880	8880	8880	0
229	20230629	165900	569444440	8880	8880	8880	8880	0
230	20230629	165800	569444440	8880	8880	8880	8880	0
231	20230629	165700	569444440	8880	8880	8880	8880	0
232	20230629	165600	569444440	8880	8880	8880	8880	0
233	20230629	165500	569444440	8880	8880	8880	8880	0
234	20230629	165400	569444440	8880	8880	8880	8880	0
235	20230629	165300	569444440	8880	8880	8880	8880	0
236	20230629	165200	569444440	8880	8880	8880	8880	0
237	20230629	165100	569444440	8880	8880	8880	8880	0
238	20230629	165000	569444440	8880	8880	8880	8880	0
239	20230629	164900	569444440	8880	8880	8880	8880	0
240	20230629	164800	569444440	8880	8880	8880	8880	0
241	20230629	164700	569444440	8880	8880	8880	8880	0
242	20230629	164600	569444440	8880	8880	8880	8880	1638
243	20230629	164500	569444440	8880	8880	8880	8880	0
244	20230629	164400	569444440	8880	8880	8880	8880	0
245	20230629	164300	569444440	8880	8880	8880	8880	0
246	20230629	164200	569444440	8880	8880	8880	8880	0
247	20230629	164100	569444440	8880	8880	8880	8880	0
248	20230629	164000	569444440	8880	8880	8880	8880	0
249	20230629	163900	569444440	8880	8880	8880	8880	0
250	20230629	163800	569444440	8880	8880	8880	8880	0
251	20230629	163700	569444440	8880	8880	8880	8880	0
252	20230629	163600	569444440	8880	8880	8880	8880	0
253	20230629	163500	569444440	8880	8880	8880	8880	0
254	20230629	163400	569444440	8880	8880	8880	8880	0
255	20230629	163300	569444440	8880	8880	8880	8880	0
256	20230629	163200	569444440	8880	8880	8880	8880	0
257	20230629	163100	569444440	8880	8880	8880	8880	0
258	20230629	163000	569444440	8880	8880	8880	8880	0
259	20230629	162900	569444440	8880	8880	8880	8880	0
260	20230629	162800	569444440	8880	8880	8880	8880	0
261	20230629	162700	569444440	8880	8880	8880	8880	0
262	20230629	162600	569444440	8880	8880	8880	8880	0
263	20230629	162500	569444440	8880	8880	8880	8880	0
264	20230629	162400	569444440	8880	8880	8880	8880	0
265	20230629	162300	569444440	8880	8880	8880	8880	0
266	20230629	162200	569444440	8880	8880	8880	8880	0
267	20230629	162100	569444440	8880	8880	8880	8880	0
268	20230629	162000	569444440	8880	8880	8880	8880	0
269	20230629	161900	569444440	8880	8880	8880	8880	0
270	20230629	161800	569444440	8880	8880	8880	8880	0
271	20230629	161700	569444440	8880	8880	8880	8880	0
272	20230629	161600	569444440	8880	8880	8880	8880	1638
273	20230629	161500	569444440	8880	8880	8880	8880	0
274	20230629	161400	569444440	8880	8880	8880	8880	0
275	20230629	161300	569444440	8880	8880	8880	8880	0
276	20230629	161200	569444440	8880	8880	8880	8880	0
277	20230629	161100	569444440	8880	8880	8880	8880	0
278	20230629	161000	569444440	8880	8880	8880	8880	0
279	20230629	160900	569444440	8880	8880	8880	8880	0
280	20230629	160800	569444440	8880	8880	8880	8880	0
281	20230629	160700	569444440	8880	8880	8880	8880	0
282	20230629	160600	569444440	8880	8880	8880	8880	0
283	20230629	160500	569444440	8880	8880	8880	8880	0
284	20230629	160400	569444440	8880	8880	8880	8880	0
285	20230629	160300	569444440	8880	8880	8880	8880	0
286	20230629	160200	569444440	8880	8880	8880	8880	0
287	20230629	160100	569444440	8880	8880	8880	8880	0
288	20230629	160000	569444440	8880	8880	8880	8880	0
289	20230629	155900	569444440	8880	8880	8880	8880	0
290	20230629	155800	569444440	8880	8880	8880	8880	0
291	20230629	155700	569444440	8880	8880	8880	8880	0
292	20230629	155600	569444440	8880	8880	8880	8880	0
293	20230629	155500	569444440	8880	8880	8880	8880	0
294	20230629	155400	569444440	8880	8880	8880	8880	0
295	20230629	155300	569444440	8880	8880	8880	8880	0
296	20230629	155200	569444440	8880	8880	8880	8880	0
297	20230629	155100	569444440	8880	8880	8880	8880	0
298	20230629	155000	569444440	8880	8880	8880	8880	0
299	20230629	154900	569444440	8880	8880	8880	8880	0
300	20230629	154800	569444440	8880	8880	8880	8880	0
301	20230629	154700	569444440	8880	8880	8880	8880	0
302	20230629	154600	569444440	8880	8880	8880	8880	1638
303	20230629	154500	569444440	8880	8880	8880	8880	0
304	20230629	154400	569444440	8880	8880	8880	8880	0
305	20230629	154300	569444440	8880	8880	8880	8880	0
306	20230629	154200	569444440	8880	8880	8880	8880	0
307	20230629	154100	569444440	8880	8880	8880	8880	0
308	20230629	154000	569444440	8880	8880	8880	8880	0
309	20230629	153900	569444440	8880	8880	8880	8880	0
310	20230629	153800	569444440	8880	8880	8880	8880	0
311	20230629	153700	569444440	8880	8880	8880	8880	0
312	20230629	153600	569444440	8880	8880	8880	8880	0
313	20230629	153500	569444440	8880	8880	8880	8880	0
314	20230629	153400	569444440	8880	8880	8880	8880	0
315	20230629	153300	569444440	8880	8880	8880	8880	0
316	20230629	153200	569444440	8880	8880	8880	8880	0
317	20230629	153100	569444440	8880	8880	8880	8880	0
318	20230629	153000	569444440	8880	8880	8880	8880	1638
319	20230629	152900	554899000	8880	8880	8880	8880	0
320	20230629	152800	554899000	8880	8880	8880	8880	0
321	20230629	152700	554899000	8880	8880	8880	8880	0
322	20230629	152600	554899000	8880	8880	8880	8880	0
323	20230629	152500	554899000	8880	8880	8880	8880	0
324	20230629	152400	554899000	8880	8880	8880	8880	0
325	20230629	152300	554899000	8880	8880	8880	8880	0
326	20230629	152200	554899000	8880	8880	8880	8880	0
327	20230629	152100	554899000	8880	8880	8880	8880	0
328	20230629	152000	554899000	8880	8880	8880	8880	0
329	20230629	151900	554899000	8880	8900	8940	8880	703
330	20230629	151800	548623830	8900	8900	8900	8900	100
331	20230629	151700	547733830	8880	8890	8890	8880	1355
332	20230629	151600	535698430	8890	8910	8910	8890	1016
333	20230629	151500	526657720	8910	8920	8920	8910	392
334	20230629	151400	523163000	8910	8910	8910	8910	54
335	20230629	151300	522681860	8910	8910	8910	8910	100
336	20230629	151200	521790860	8910	8930	8930	8910	383
337	20230629	151100	518374930	8930	8930	8930	8930	237
338	20230629	151000	516258520	8940	8940	8940	8940	0
339	20230629	150900	516258520	8940	8940	8940	8940	360
340	20230629	150800	513040120	8940	8940	8940	8940	109
341	20230629	150700	512065660	8940	8940	8940	8940	348
342	20230629	150600	508954540	8940	8950	8950	8940	305
343	20230629	150500	506227790	8950	8960	8960	8950	1806
344	20230629	150400	490058730	8960	8960	8960	8960	413
345	20230629	150300	486358250	8960	8960	8960	8960	17
346	20230629	150200	486205930	8970	8970	8970	8970	31
347	20230629	150100	485927860	8970	8970	8970	8970	10
348	20230629	150000	485838160	8970	8980	8980	8970	50
349	20230629	145900	485389350	8980	8980	8980	8980	0
350	20230629	145800	485389350	8980	8980	8980	8980	2
351	20230629	145700	485371390	8990	8970	8990	8960	102
352	20230629	145600	484457390	8960	8960	8960	8960	200
353	20230629	145500	482665390	8960	8970	8970	8960	420
354	20230629	145400	478899930	8970	8970	8970	8970	0
355	20230629	145300	478899930	8970	8970	8970	8970	0
356	20230629	145200	478899930	8970	8980	8980	8970	765
357	20230629	145100	472030290	8970	8970	8970	8960	928
358	20230629	145000	463706400	8970	8970	8970	8970	50
359	20230629	144900	463257900	8980	8980	8980	8980	425
360	20230629	144800	459441400	8990	8990	8990	8990	1085
361	20230629	144700	449687250	8980	8980	8980	8980	14
362	20230629	144600	449561530	8980	8980	8980	8980	0
363	20230629	144500	449561530	8980	8980	8980	8980	260
364	20230629	144400	447226730	8980	8990	8990	8980	689
365	20230629	144300	441034740	8990	8990	8990	8990	100
366	20230629	144200	440135740	8990	8990	8990	8990	55
367	20230629	144100	439641290	8990	8990	8990	8990	212
368	20230629	144000	437735410	9000	9000	9000	9000	0
369	20230629	143900	437735410	9000	9000	9000	9000	0
370	20230629	143800	437735410	9000	9000	9000	9000	2
371	20230629	143700	437717410	8990	8990	8990	8990	118
372	20230629	143600	436656590	8990	9000	9000	8990	211
373	20230629	143500	434758590	8990	8990	8990	8990	0
374	20230629	143400	434758590	8990	8990	8990	8990	160
375	20230629	143300	433320190	8990	8990	8990	8990	0
376	20230629	143200	433320190	8990	8990	8990	8990	0
377	20230629	143100	433320190	8990	8990	8990	8990	82
378	20230629	143000	432583010	8990	8990	8990	8990	2
379	20230629	142900	432565030	8990	8990	8990	8990	10
380	20230629	142800	432475130	9020	8990	9020	8990	30
381	20230629	142700	432205130	8980	8980	8980	8980	0
382	20230629	142600	432205130	8980	8980	8980	8980	4
383	20230629	142500	432169210	8980	8980	8980	8980	0
384	20230629	142400	432169210	8980	8980	8980	8980	0
385	20230629	142300	432169210	8980	8980	8980	8980	0
386	20230629	142200	432169210	8980	8980	8980	8980	9
387	20230629	142100	432088390	8980	8980	8980	8980	72
388	20230629	142000	431441830	8980	8980	8980	8980	10
389	20230629	141900	431352030	8980	8980	8980	8980	0
390	20230629	141800	431352030	8980	8990	8990	8980	498
391	20230629	141700	426879980	8980	8990	8990	8980	108
392	20230629	141600	425910130	8980	8990	8990	8980	121
393	20230629	141500	424823540	8980	8980	8980	8980	779
394	20230629	141400	417828120	8980	8980	8980	8980	2
395	20230629	141300	417810160	8970	9000	9000	8970	3229
396	20230629	141200	388805360	9000	9000	9000	9000	0
397	20230629	141100	388805360	9000	9000	9000	9000	0
398	20230629	141000	388805360	9000	9000	9000	9000	0
399	20230629	140900	388805360	9000	9000	9000	9000	48
400	20230629	140800	388373360	9050	9050	9050	9050	0
401	20230629	140700	388373360	9050	9050	9050	9050	0
402	20230629	140600	388373360	9050	9050	9050	9050	90
403	20230629	140500	387558860	9050	9050	9050	9050	0
404	20230629	140400	387558860	9050	9000	9050	9000	9
405	20230629	140300	387477760	9000	9000	9000	9000	1
406	20230629	140200	387468760	8990	8990	8990	8990	0
407	20230629	140100	387468760	8990	8990	8990	8990	194
408	20230629	140000	385724700	8990	8990	8990	8990	3
409	20230629	135900	385697730	8980	8980	8980	8980	0
410	20230629	135800	385697730	8980	8990	8990	8980	393
411	20230629	135700	382167480	8980	8980	8980	8980	0
412	20230629	135600	382167480	8980	8980	8980	8980	0
413	20230629	135500	382167480	8980	8980	8980	8980	0
414	20230629	135400	382167480	8980	8980	8980	8980	0
415	20230629	135300	382167480	8980	8980	8980	8980	0
416	20230629	135200	382167480	8980	8980	8980	8980	0
417	20230629	135100	382167480	8980	8980	8980	8980	0
418	20230629	135000	382167480	8980	8980	8980	8980	0
419	20230629	134900	382167480	8980	8980	8980	8980	67
420	20230629	134800	381565820	8980	9000	9000	8980	2068
421	20230629	134700	362985620	9000	9000	9000	9000	0
422	20230629	134600	362985620	9000	9000	9000	9000	0
423	20230629	134500	362985620	9000	9000	9000	9000	133
424	20230629	134400	361788620	9000	9000	9000	9000	0
425	20230629	134300	361788620	9000	9000	9000	9000	200
426	20230629	134200	359988620	8990	9000	9000	8990	204
427	20230629	134100	358153000	9000	9010	9010	9000	700
428	20230629	134000	351847920	9050	9050	9050	9050	10
429	20230629	133900	351757420	9010	9010	9010	9010	53
430	20230629	133800	351279890	9060	9060	9060	9060	1
431	20230629	133700	351270830	9060	9060	9060	9060	0
432	20230629	133600	351270830	9060	9060	9060	9060	2
433	20230629	133500	351252710	9010	9010	9010	9010	140
434	20230629	133400	349991310	9010	9010	9010	9010	0
435	20230629	133300	349991310	9010	9010	9010	9010	54
436	20230629	133200	349504770	9010	9010	9010	9010	240
437	20230629	133100	347342370	9010	9010	9010	9010	56
438	20230629	133000	346837810	9010	9020	9020	9000	1670
439	20230629	132900	331782810	9020	9030	9030	9020	70
440	20230629	132800	331151210	9020	9050	9050	9020	2005
441	20230629	132700	313033190	9050	9050	9050	9050	637
442	20230629	132600	307268340	9050	9050	9050	9050	10
443	20230629	132500	307177840	9050	9050	9050	9050	0
444	20230629	132400	307177840	9050	9050	9050	9050	0
445	20230629	132300	307177840	9050	9050	9050	9050	0
446	20230629	132200	307177840	9050	9050	9050	9050	0
447	20230629	132100	307177840	9050	9060	9060	9050	127
448	20230629	132000	306027490	9050	9050	9050	9050	0
449	20230629	131900	306027490	9050	9050	9050	9050	0
450	20230629	131800	306027490	9050	9050	9050	9050	0
451	20230629	131700	306027490	9050	9050	9050	9050	0
452	20230629	131600	306027490	9050	9050	9050	9050	50
453	20230629	131500	305574990	9050	9060	9060	9050	110
454	20230629	131400	304578930	9050	9050	9050	9050	0
455	20230629	131300	304578930	9050	9050	9050	9050	0
456	20230629	131200	304578930	9050	9050	9050	9050	0
457	20230629	131100	304578930	9050	9050	9050	9050	0
458	20230629	131000	304578930	9050	9050	9050	9050	0
459	20230629	130900	304578930	9050	9050	9050	9050	0
460	20230629	130800	304578930	9050	9050	9050	9050	5
461	20230629	130700	304533680	9050	9050	9050	9050	0
462	20230629	130600	304533680	9050	9050	9050	9050	86
463	20230629	130500	303755380	9050	9050	9050	9050	0
464	20230629	130400	303755380	9050	9070	9070	9050	1046
465	20230629	130300	294271790	9080	9080	9080	9080	0
466	20230629	130200	294271790	9080	9080	9080	9080	0
467	20230629	130100	294271790	9080	9070	9080	9070	310
468	20230629	130000	291459990	9070	9070	9070	9070	5
469	20230629	125900	291414640	9070	9070	9070	9070	0
470	20230629	125800	291414640	9070	9070	9070	9070	5
471	20230629	125700	291369290	9060	9060	9060	9060	0
472	20230629	125600	291369290	9060	9060	9060	9060	10
473	20230629	125500	291278690	9060	9060	9060	9060	0
474	20230629	125400	291278690	9060	9060	9060	9060	9
475	20230629	125300	291197150	9060	9060	9060	9060	0
476	20230629	125200	291197150	9060	9060	9060	9060	0
477	20230629	125100	291197150	9060	9060	9060	9060	0
478	20230629	125000	291197150	9060	9060	9060	9060	0
479	20230629	124900	291197150	9060	9060	9060	9060	0
480	20230629	124800	291197150	9060	9060	9060	9060	12
481	20230629	124700	291088430	9060	9060	9060	9060	10
482	20230629	124600	290997830	9100	9100	9100	9100	100
483	20230629	124500	290087830	9100	9100	9100	9100	0
484	20230629	124400	290087830	9100	9100	9100	9100	0
485	20230629	124300	290087830	9100	9100	9100	9100	0
486	20230629	124200	290087830	9100	9090	9100	9060	893
487	20230629	124100	281983880	9090	9090	9090	9090	0
488	20230629	124000	281983880	9090	9090	9090	9090	0
489	20230629	123900	281983880	9090	9090	9090	9090	4
490	20230629	123800	281947520	9100	9100	9100	9100	0
491	20230629	123700	281947520	9100	9100	9100	9100	10
492	20230629	123600	281856520	9100	9100	9100	9100	0
493	20230629	123500	281856520	9100	9100	9100	9100	0
494	20230629	123400	281856520	9100	9100	9100	9100	0
495	20230629	123300	281856520	9100	9100	9100	9100	40
496	20230629	123200	281492520	9090	9090	9090	9090	0
497	20230629	123100	281492520	9090	9090	9090	9090	1
498	20230629	123000	281483430	9090	9090	9090	9090	21
499	20230629	122900	281292540	9090	9090	9090	9090	11
500	20230629	122800	281192550	9100	9100	9100	9100	0
501	20230629	122700	281192550	9100	9100	9100	9100	0
502	20230629	122600	281192550	9100	9100	9100	9100	1
503	20230629	122500	281183450	9090	9090	9090	9090	5
504	20230629	122400	281138000	9100	9100	9100	9100	0
505	20230629	122300	281138000	9100	9100	9100	9100	5
506	20230629	122200	281092500	9090	9060	9090	9060	112
507	20230629	122100	280074660	9060	9060	9060	9060	5
508	20230629	122000	280029360	9060	9060	9060	9060	1121
509	20230629	121900	269873100	9050	9050	9050	9050	52
510	20230629	121800	269402500	9050	9050	9050	9050	0
511	20230629	121700	269402500	9050	9050	9050	9050	0
512	20230629	121600	269402500	9050	9050	9050	9050	0
513	20230629	121500	269402500	9050	9050	9050	9050	0
514	20230629	121400	269402500	9050	9050	9050	9050	19
515	20230629	121300	269230550	9050	9050	9050	9050	22
516	20230629	121200	269031450	9050	9050	9050	9050	179
517	20230629	121100	267411500	9050	9050	9050	9050	0
518	20230629	121000	267411500	9050	9050	9050	9050	0
519	20230629	120900	267411500	9050	9050	9050	9050	0
520	20230629	120800	267411500	9050	9050	9050	9050	100
521	20230629	120700	266506500	9050	9050	9050	9050	4
522	20230629	120600	266470300	9050	9050	9050	9050	0
523	20230629	120500	266470300	9050	9050	9050	9050	49
524	20230629	120400	266026850	9050	9050	9050	9050	10
525	20230629	120300	265936350	9050	9050	9050	9050	100
526	20230629	120200	265031350	9060	9060	9060	9060	0
527	20230629	120100	265031350	9060	9060	9060	9060	0
528	20230629	120000	265031350	9060	9060	9060	9060	0
529	20230629	115900	265031350	9060	9060	9060	9060	100
530	20230629	115800	264125350	9060	9060	9060	9060	0
531	20230629	115700	264125350	9060	9060	9060	9060	0
532	20230629	115600	264125350	9060	9060	9060	9060	0
533	20230629	115500	264125350	9060	9060	9060	9060	5
534	20230629	115400	264080050	9050	9050	9050	9050	0
535	20230629	115300	264080050	9050	9050	9050	9050	1
536	20230629	115200	264071000	9050	9050	9050	9050	0
537	20230629	115100	264071000	9050	9050	9050	9050	5
538	20230629	115000	264025750	9040	9040	9040	9040	0
539	20230629	114900	264025750	9040	9040	9040	9040	0
540	20230629	114800	264025750	9040	9040	9040	9040	0
541	20230629	114700	264025750	9040	9040	9040	9040	0
542	20230629	114600	264025750	9040	9050	9050	9040	678
543	20230629	114500	257895790	9060	9060	9060	9060	0
544	20230629	114400	257895790	9060	9060	9060	9060	20
545	20230629	114300	257714590	9060	9060	9060	9060	5
546	20230629	114200	257669290	9060	9060	9060	9060	0
547	20230629	114100	257669290	9060	9060	9060	9060	0
548	20230629	114000	257669290	9060	9060	9060	9060	1
549	20230629	113900	257660230	9060	9060	9060	9060	0
550	20230629	113800	257660230	9060	9060	9060	9060	0
551	20230629	113700	257660230	9060	9060	9060	9060	221
552	20230629	113600	255657970	9060	9060	9060	9060	0
553	20230629	113500	255657970	9060	9060	9060	9060	0
554	20230629	113400	255657970	9060	9060	9060	9060	0
555	20230629	113300	255657970	9060	9060	9060	9060	100
556	20230629	113200	254751970	9060	9060	9060	9060	100
557	20230629	113100	253845970	9060	9060	9060	9060	0
558	20230629	113000	253845970	9060	9060	9060	9060	0
559	20230629	112900	253845970	9060	9060	9060	9060	0
560	20230629	112800	253845970	9060	9060	9060	9060	0
561	20230629	112700	253845970	9060	9060	9060	9060	10
562	20230629	112600	253755370	9050	9050	9050	9050	0
563	20230629	112500	253755370	9050	9050	9050	9050	0
564	20230629	112400	253755370	9050	9050	9050	9050	0
565	20230629	112300	253755370	9050	9050	9050	9050	0
566	20230629	112200	253755370	9050	9050	9050	9050	0
567	20230629	112100	253755370	9050	9050	9050	9050	0
568	20230629	112000	253755370	9050	9050	9050	9050	0
569	20230629	111900	253755370	9050	9050	9050	9050	0
570	20230629	111800	253755370	9050	9050	9050	9050	0
571	20230629	111700	253755370	9050	9050	9050	9050	102
572	20230629	111600	252832270	9050	9050	9050	9050	0
573	20230629	111500	252832270	9050	9050	9050	9050	0
574	20230629	111400	252832270	9050	9060	9060	9050	116
575	20230629	111300	251782370	9050	9050	9050	9050	1
576	20230629	111200	251773320	9050	9050	9050	9050	24
577	20230629	111100	251556120	9050	9050	9050	9050	41
578	20230629	111000	251185070	9090	9090	9090	9090	0
579	20230629	110900	251185070	9090	9090	9090	9090	1000
580	20230629	110800	242095070	9050	9050	9050	9050	0
581	20230629	110700	242095070	9050	9050	9050	9050	1
582	20230629	110600	242086020	9050	9050	9050	9050	0
583	20230629	110500	242086020	9050	9050	9050	9050	0
584	20230629	110400	242086020	9050	9050	9050	9050	0
585	20230629	110300	242086020	9050	9050	9050	9050	0
586	20230629	110200	242086020	9050	9050	9050	9050	0
587	20230629	110100	242086020	9050	9050	9050	9050	0
588	20230629	110000	242086020	9050	9080	9080	9050	208
589	20230629	105900	240197610	9070	9070	9070	9070	109
590	20230629	105800	239208980	9070	9070	9070	9070	1
591	20230629	105700	239199910	9080	9050	9080	9040	960
592	20230629	105600	230519440	9040	9040	9040	9040	0
593	20230629	105500	230519440	9040	9040	9040	9040	0
594	20230629	105400	230519440	9040	9040	9040	9040	96
595	20230629	105300	229651600	9040	9040	9040	9040	0
596	20230629	105200	229651600	9040	9040	9040	9040	190
597	20230629	105100	227934000	9040	9040	9040	9040	35
598	20230629	105000	227617600	9040	9040	9040	9040	1
599	20230629	104900	227608560	9040	9050	9050	9040	809
600	20230629	104800	220294180	9040	9040	9040	9040	0
601	20230629	104700	220294180	9040	9040	9040	9040	0
602	20230629	104600	220294180	9040	9040	9040	9040	104
603	20230629	104500	219354020	9040	9040	9040	9040	0
604	20230629	104400	219354020	9040	9050	9050	9040	630
605	20230629	104300	213656860	9050	9050	9050	9050	0
606	20230629	104200	213656860	9050	9050	9050	9050	1
607	20230629	104100	213647810	9050	9050	9050	9050	924
608	20230629	104000	205285610	9050	9050	9050	9050	154
609	20230629	103900	203891910	9050	9050	9050	9050	50
610	20230629	103800	203439410	9050	9050	9050	9050	0
611	20230629	103700	203439410	9050	9080	9080	9050	22
612	20230629	103600	203239930	9090	9090	9090	9090	0
613	20230629	103500	203239930	9090	9090	9090	9090	32
614	20230629	103400	202949050	9080	9080	9080	9080	17
615	20230629	103300	202794690	9060	9060	9060	9050	384
616	20230629	103200	199316600	9030	9030	9030	9030	0
617	20230629	103100	199316600	9030	9030	9030	9030	0
618	20230629	103000	199316600	9030	9050	9050	9030	1985
619	20230629	102900	181374640	9050	9050	9050	9050	0
620	20230629	102800	181374640	9050	9050	9050	9050	0
621	20230629	102700	181374640	9050	9050	9050	9050	32
622	20230629	102600	181085040	9060	9060	9060	9060	10
623	20230629	102500	180994440	9030	9030	9030	9030	0
624	20230629	102400	180994440	9030	9030	9030	9030	96
625	20230629	102300	180127560	9060	9060	9060	9060	0
626	20230629	102200	180127560	9060	9060	9060	9060	0
627	20230629	102100	180127560	9060	9060	9060	9060	50
628	20230629	102000	179674560	9060	9060	9060	9060	1
629	20230629	101900	179665500	9020	9050	9050	9020	2222
630	20230629	101800	159606890	9060	9060	9060	9060	0
631	20230629	101700	159606890	9060	9080	9080	9060	3
632	20230629	101600	159579670	9080	9070	9080	9070	20
633	20230629	101500	159398140	9080	9070	9080	9070	106
634	20230629	101400	158436250	9070	9070	9070	9070	0
635	20230629	101300	158436250	9070	9070	9070	9070	2
636	20230629	101200	158418110	9070	9040	9070	9040	49
637	20230629	101100	157974940	9040	9040	9040	9040	20
638	20230629	101000	157794140	9040	9040	9040	9040	65
639	20230629	100900	157206540	9040	9040	9040	9040	55
640	20230629	100800	156709340	9030	9030	9030	9030	0
641	20230629	100700	156709340	9030	9030	9030	9030	1
642	20230629	100600	156700310	9040	9040	9040	9030	368
643	20230629	100500	153375970	9040	9040	9040	9040	20
644	20230629	100400	153195170	9020	9030	9030	9020	414
645	20230629	100300	149457490	9040	9040	9040	9040	280
646	20230629	100200	146926290	9030	9030	9030	9030	0
647	20230629	100100	146926290	9030	9030	9030	9030	0
648	20230629	100000	146926290	9030	9040	9040	9030	257
649	20230629	095900	144604370	9040	9040	9040	9040	3
650	20230629	095800	144577250	9040	9040	9040	9040	1
651	20230629	095700	144568210	9030	9030	9030	9030	0
652	20230629	095600	144568210	9030	9030	9030	9030	17
653	20230629	095500	144414700	9030	9030	9030	9030	1
654	20230629	095400	144405670	9030	9060	9060	9030	860
655	20230629	095300	136630320	9100	9100	9100	9100	1
656	20230629	095200	136621220	9100	9100	9100	9100	8
657	20230629	095100	136548420	9120	9120	9120	9120	0
658	20230629	095000	136548420	9120	9120	9120	9120	0
659	20230629	094900	136548420	9120	9110	9120	9110	50
660	20230629	094800	136092440	9120	9060	9120	9060	13
661	20230629	094700	135974000	9060	9060	9060	9060	28
662	20230629	094600	135720320	9060	9060	9060	9060	6
663	20230629	094500	135665960	9060	9060	9060	9060	209
664	20230629	094400	133772420	9050	9120	9120	9050	300
665	20230629	094300	131053670	9120	9120	9120	9120	100
666	20230629	094200	130141670	9120	9120	9120	9120	0
667	20230629	094100	130141670	9120	9120	9120	9120	6
668	20230629	094000	130086950	9060	9060	9060	9060	0
669	20230629	093900	130086950	9060	9060	9060	9060	9
670	20230629	093800	130005410	9120	9120	9120	9120	5
671	20230629	093700	129959810	9050	9050	9050	9050	1
672	20230629	093600	129950760	9120	9090	9120	9090	12
673	20230629	093500	129841650	9070	9040	9070	9040	143
674	20230629	093400	128547850	9030	9030	9030	9030	13
675	20230629	093300	128430460	9030	9030	9030	9030	114
676	20230629	093200	127401040	9030	9030	9030	9030	190
677	20230629	093100	125685340	9040	9030	9040	9030	1094
678	20230629	093000	115798430	9040	9030	9040	9030	292
679	20230629	092900	113159360	9030	9040	9040	9030	248
680	20230629	092800	110919350	9040	9060	9060	9040	740
681	20230629	092700	104216990	9060	9040	9060	9040	500
682	20230629	092600	99690990	9040	9100	9100	9040	2310
683	20230629	092500	78730570	9100	9120	9120	9100	292
684	20230629	092400	76070140	9120	9140	9140	9120	555
685	20230629	092300	71007380	9140	9150	9150	9140	221
686	20230629	092200	68987330	9150	9150	9150	9150	116
687	20230629	092100	67925930	9160	9170	9170	9160	1148
688	20230629	092000	57403230	9180	9180	9180	9180	0
689	20230629	091900	57403230	9180	9180	9180	9180	108
690	20230629	091800	56411790	9170	9170	9170	9170	50
691	20230629	091700	55953290	9170	9160	9170	9160	25
692	20230629	091600	55724060	9160	9160	9160	9160	50
693	20230629	091500	55266060	9160	9160	9160	9160	0
694	20230629	091400	55266060	9160	9160	9160	9160	98
695	20230629	091300	54368380	9160	9160	9160	9160	0
696	20230629	091200	54368380	9160	9160	9160	9160	49
697	20230629	091100	53919540	9160	9130	9160	9130	76
698	20230629	091000	53223800	9120	9120	9120	9120	200
699	20230629	090900	51399800	9120	9120	9120	9120	480
700	20230629	090800	47022200	9110	9150	9150	9110	1859
701	20230629	090700	30054080	9140	9210	9210	9140	1381
702	20230629	090600	17391450	9210	9220	9220	9210	86
703	20230629	090500	16598670	9220	9270	9270	9220	60
704	20230629	090400	16045120	9270	9270	9270	9270	151
705	20230629	090300	14645350	9270	9270	9340	9270	464
706	20230629	090200	10342000	9270	9340	9340	9270	222
707	20230629	090100	8269710	9340	9260	9350	9260	297
708	20230629	090000	5503650	9260	9300	9300	9260	592