KissMeData/083500/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	193800	860342900	9240	9240	9240	9240	4616
3	20230628	193700	860342900	9240	9240	9240	9240	0
4	20230628	193600	860342900	9240	9240	9240	9240	0
5	20230628	193500	860342900	9240	9240	9240	9240	0
6	20230628	193400	860342900	9240	9240	9240	9240	0
7	20230628	193300	860342900	9240	9240	9240	9240	0
8	20230628	193200	860342900	9240	9240	9240	9240	0
9	20230628	193100	860342900	9240	9240	9240	9240	0
10	20230628	193000	860342900	9240	9240	9240	9240	0
11	20230628	192900	860342900	9240	9240	9240	9240	0
12	20230628	192800	860342900	9240	9240	9240	9240	0
13	20230628	192700	860342900	9240	9240	9240	9240	0
14	20230628	192600	860342900	9240	9240	9240	9240	0
15	20230628	192500	860342900	9240	9240	9240	9240	0
16	20230628	192400	860342900	9240	9240	9240	9240	0
17	20230628	192300	860342900	9240	9240	9240	9240	0
18	20230628	192200	860342900	9240	9240	9240	9240	0
19	20230628	192100	860342900	9240	9240	9240	9240	0
20	20230628	192000	860342900	9240	9240	9240	9240	0
21	20230628	191900	860342900	9240	9240	9240	9240	0
22	20230628	191800	860342900	9240	9240	9240	9240	0
23	20230628	191700	860342900	9240	9240	9240	9240	0
24	20230628	191600	860342900	9240	9240	9240	9240	0
25	20230628	191500	860342900	9240	9240	9240	9240	0
26	20230628	191400	860342900	9240	9240	9240	9240	0
27	20230628	191300	860342900	9240	9240	9240	9240	0
28	20230628	191200	860342900	9240	9240	9240	9240	0
29	20230628	191100	860342900	9240	9240	9240	9240	0
30	20230628	191000	860342900	9240	9240	9240	9240	0
31	20230628	190900	860342900	9240	9240	9240	9240	0
32	20230628	190800	860342900	9240	9240	9240	9240	4616
33	20230628	190700	860342900	9240	9240	9240	9240	0
34	20230628	190600	860342900	9240	9240	9240	9240	0
35	20230628	190500	860342900	9240	9240	9240	9240	0
36	20230628	190400	860342900	9240	9240	9240	9240	0
37	20230628	190300	860342900	9240	9240	9240	9240	0
38	20230628	190200	860342900	9240	9240	9240	9240	0
39	20230628	190100	860342900	9240	9240	9240	9240	0
40	20230628	190000	860342900	9240	9240	9240	9240	0
41	20230628	185900	860342900	9240	9240	9240	9240	0
42	20230628	185800	860342900	9240	9240	9240	9240	0
43	20230628	185700	860342900	9240	9240	9240	9240	0
44	20230628	185600	860342900	9240	9240	9240	9240	0
45	20230628	185500	860342900	9240	9240	9240	9240	0
46	20230628	185400	860342900	9240	9240	9240	9240	0
47	20230628	185300	860342900	9240	9240	9240	9240	0
48	20230628	185200	860342900	9240	9240	9240	9240	0
49	20230628	185100	860342900	9240	9240	9240	9240	0
50	20230628	185000	860342900	9240	9240	9240	9240	0
51	20230628	184900	860342900	9240	9240	9240	9240	0
52	20230628	184800	860342900	9240	9240	9240	9240	0
53	20230628	184700	860342900	9240	9240	9240	9240	0
54	20230628	184600	860342900	9240	9240	9240	9240	0
55	20230628	184500	860342900	9240	9240	9240	9240	0
56	20230628	184400	860342900	9240	9240	9240	9240	0
57	20230628	184300	860342900	9240	9240	9240	9240	0
58	20230628	184200	860342900	9240	9240	9240	9240	0
59	20230628	184100	860342900	9240	9240	9240	9240	0
60	20230628	184000	860342900	9240	9240	9240	9240	0
61	20230628	183900	860342900	9240	9240	9240	9240	0
62	20230628	183800	860342900	9240	9240	9240	9240	4616
63	20230628	183700	860342900	9240	9240	9240	9240	0
64	20230628	183600	860342900	9240	9240	9240	9240	0
65	20230628	183500	860342900	9240	9240	9240	9240	0
66	20230628	183400	860342900	9240	9240	9240	9240	0
67	20230628	183300	860342900	9240	9240	9240	9240	0
68	20230628	183200	860342900	9240	9240	9240	9240	0
69	20230628	183100	860342900	9240	9240	9240	9240	0
70	20230628	183000	860342900	9240	9240	9240	9240	0
71	20230628	182900	860342900	9240	9240	9240	9240	0
72	20230628	182800	860342900	9240	9240	9240	9240	0
73	20230628	182700	860342900	9240	9240	9240	9240	0
74	20230628	182600	860342900	9240	9240	9240	9240	0
75	20230628	182500	860342900	9240	9240	9240	9240	0
76	20230628	182400	860342900	9240	9240	9240	9240	0
77	20230628	182300	860342900	9240	9240	9240	9240	0
78	20230628	182200	860342900	9240	9240	9240	9240	0
79	20230628	182100	860342900	9240	9240	9240	9240	0
80	20230628	182000	860342900	9240	9240	9240	9240	0
81	20230628	181900	860342900	9240	9240	9240	9240	0
82	20230628	181800	860342900	9240	9240	9240	9240	0
83	20230628	181700	860342900	9240	9240	9240	9240	0
84	20230628	181600	860342900	9240	9240	9240	9240	0
85	20230628	181500	860342900	9240	9240	9240	9240	0
86	20230628	181400	860342900	9240	9240	9240	9240	0
87	20230628	181300	860342900	9240	9240	9240	9240	0
88	20230628	181200	860342900	9240	9240	9240	9240	0
89	20230628	181100	860342900	9240	9240	9240	9240	0
90	20230628	181000	860342900	9240	9240	9240	9240	0
91	20230628	180900	860342900	9240	9240	9240	9240	0
92	20230628	180800	860342900	9240	9240	9240	9240	4616
93	20230628	180700	860342900	9240	9240	9240	9240	0
94	20230628	180600	860342900	9240	9240	9240	9240	0
95	20230628	180500	860342900	9240	9240	9240	9240	0
96	20230628	180400	860342900	9240	9240	9240	9240	0
97	20230628	180300	860342900	9240	9240	9240	9240	0
98	20230628	180200	860342900	9240	9240	9240	9240	0
99	20230628	180100	860342900	9240	9240	9240	9240	0
100	20230628	180000	860342900	9240	9240	9240	9240	0
101	20230628	175900	860342900	9240	9240	9240	9240	0
102	20230628	175800	860342900	9240	9240	9240	9240	0
103	20230628	175700	860342900	9240	9240	9240	9240	0
104	20230628	175600	860342900	9240	9240	9240	9240	0
105	20230628	175500	860342900	9240	9240	9240	9240	0
106	20230628	175400	860342900	9240	9240	9240	9240	0
107	20230628	175300	860342900	9240	9240	9240	9240	0
108	20230628	175200	860342900	9240	9240	9240	9240	0
109	20230628	175100	860342900	9240	9240	9240	9240	0
110	20230628	175000	860342900	9240	9240	9240	9240	0
111	20230628	174900	860342900	9240	9240	9240	9240	0
112	20230628	174800	860342900	9240	9240	9240	9240	0
113	20230628	174700	860342900	9240	9240	9240	9240	0
114	20230628	174600	860342900	9240	9240	9240	9240	0
115	20230628	174500	860342900	9240	9240	9240	9240	0
116	20230628	174400	860342900	9240	9240	9240	9240	0
117	20230628	174300	860342900	9240	9240	9240	9240	0
118	20230628	174200	860342900	9240	9240	9240	9240	0
119	20230628	174100	860342900	9240	9240	9240	9240	0
120	20230628	174000	860342900	9240	9240	9240	9240	0
121	20230628	173900	860342900	9240	9240	9240	9240	0
122	20230628	173800	860342900	9240	9240	9240	9240	4616
123	20230628	173700	860342900	9240	9240	9240	9240	0
124	20230628	173600	860342900	9240	9240	9240	9240	0
125	20230628	173500	860342900	9240	9240	9240	9240	0
126	20230628	173400	860342900	9240	9240	9240	9240	0
127	20230628	173300	860342900	9240	9240	9240	9240	0
128	20230628	173200	860342900	9240	9240	9240	9240	0
129	20230628	173100	860342900	9240	9240	9240	9240	0
130	20230628	173000	860342900	9240	9240	9240	9240	0
131	20230628	172900	860342900	9240	9240	9240	9240	0
132	20230628	172800	860342900	9240	9240	9240	9240	0
133	20230628	172700	860342900	9240	9240	9240	9240	0
134	20230628	172600	860342900	9240	9240	9240	9240	0
135	20230628	172500	860342900	9240	9240	9240	9240	0
136	20230628	172400	860342900	9240	9240	9240	9240	0
137	20230628	172300	860342900	9240	9240	9240	9240	0
138	20230628	172200	860342900	9240	9240	9240	9240	0
139	20230628	172100	860342900	9240	9240	9240	9240	0
140	20230628	172000	860342900	9240	9240	9240	9240	0
141	20230628	171900	860342900	9240	9240	9240	9240	0
142	20230628	171800	860342900	9240	9240	9240	9240	0
143	20230628	171700	860342900	9240	9240	9240	9240	0
144	20230628	171600	860342900	9240	9240	9240	9240	0
145	20230628	171500	860342900	9240	9240	9240	9240	0
146	20230628	171400	860342900	9240	9240	9240	9240	0
147	20230628	171300	860342900	9240	9240	9240	9240	0
148	20230628	171200	860342900	9240	9240	9240	9240	0
149	20230628	171100	860342900	9240	9240	9240	9240	0
150	20230628	171000	860342900	9240	9240	9240	9240	0
151	20230628	170900	860342900	9240	9240	9240	9240	0
152	20230628	170800	860342900	9240	9240	9240	9240	4616
153	20230628	170700	860342900	9240	9240	9240	9240	0
154	20230628	170600	860342900	9240	9240	9240	9240	0
155	20230628	170500	860342900	9240	9240	9240	9240	0
156	20230628	170400	860342900	9240	9240	9240	9240	0
157	20230628	170300	860342900	9240	9240	9240	9240	0
158	20230628	170200	860342900	9240	9240	9240	9240	0
159	20230628	170100	860342900	9240	9240	9240	9240	0
160	20230628	170000	860342900	9240	9240	9240	9240	0
161	20230628	165900	860342900	9240	9240	9240	9240	0
162	20230628	165800	860342900	9240	9240	9240	9240	0
163	20230628	165700	860342900	9240	9240	9240	9240	0
164	20230628	165600	860342900	9240	9240	9240	9240	0
165	20230628	165500	860342900	9240	9240	9240	9240	0
166	20230628	165400	860342900	9240	9240	9240	9240	0
167	20230628	165300	860342900	9240	9240	9240	9240	0
168	20230628	165200	860342900	9240	9240	9240	9240	0
169	20230628	165100	860342900	9240	9240	9240	9240	0
170	20230628	165000	860342900	9240	9240	9240	9240	0
171	20230628	164900	860342900	9240	9240	9240	9240	0
172	20230628	164800	860342900	9240	9240	9240	9240	0
173	20230628	164700	860342900	9240	9240	9240	9240	0
174	20230628	164600	860342900	9240	9240	9240	9240	0
175	20230628	164500	860342900	9240	9240	9240	9240	0
176	20230628	164400	860342900	9240	9240	9240	9240	0
177	20230628	164300	860342900	9240	9240	9240	9240	0
178	20230628	164200	860342900	9240	9240	9240	9240	0
179	20230628	164100	860342900	9240	9240	9240	9240	0
180	20230628	164000	860342900	9240	9240	9240	9240	0
181	20230628	163900	860342900	9240	9240	9240	9240	0
182	20230628	163800	860342900	9240	9240	9240	9240	4616
183	20230628	163700	860342900	9240	9240	9240	9240	0
184	20230628	163600	860342900	9240	9240	9240	9240	0
185	20230628	163500	860342900	9240	9240	9240	9240	0
186	20230628	163400	860342900	9240	9240	9240	9240	0
187	20230628	163300	860342900	9240	9240	9240	9240	0
188	20230628	163200	860342900	9240	9240	9240	9240	0
189	20230628	163100	860342900	9240	9240	9240	9240	0
190	20230628	163000	860342900	9240	9240	9240	9240	0
191	20230628	162900	860342900	9240	9240	9240	9240	0
192	20230628	162800	860342900	9240	9240	9240	9240	0
193	20230628	162700	860342900	9240	9240	9240	9240	0
194	20230628	162600	860342900	9240	9240	9240	9240	0
195	20230628	162500	860342900	9240	9240	9240	9240	0
196	20230628	162400	860342900	9240	9240	9240	9240	0
197	20230628	162300	860342900	9240	9240	9240	9240	0
198	20230628	162200	860342900	9240	9240	9240	9240	0
199	20230628	162100	860342900	9240	9240	9240	9240	0
200	20230628	162000	860342900	9240	9240	9240	9240	0
201	20230628	161900	860342900	9240	9240	9240	9240	0
202	20230628	161800	860342900	9240	9240	9240	9240	0
203	20230628	161700	860342900	9240	9240	9240	9240	0
204	20230628	161600	860342900	9240	9240	9240	9240	0
205	20230628	161500	860342900	9240	9240	9240	9240	0
206	20230628	161400	860342900	9240	9240	9240	9240	0
207	20230628	161300	860342900	9240	9240	9240	9240	0
208	20230628	161200	860342900	9240	9240	9240	9240	0
209	20230628	161100	860342900	9240	9240	9240	9240	0
210	20230628	161000	860342900	9240	9240	9240	9240	0
211	20230628	160900	860342900	9240	9240	9240	9240	0
212	20230628	160800	860342900	9240	9240	9240	9240	4616
213	20230628	160700	860342900	9240	9240	9240	9240	0
214	20230628	160600	860342900	9240	9240	9240	9240	0
215	20230628	160500	860342900	9240	9240	9240	9240	0
216	20230628	160400	860342900	9240	9240	9240	9240	0
217	20230628	160300	860342900	9240	9240	9240	9240	0
218	20230628	160200	860342900	9240	9240	9240	9240	0
219	20230628	160100	860342900	9240	9240	9240	9240	0
220	20230628	160000	860342900	9240	9240	9240	9240	0
221	20230628	155900	860342900	9240	9240	9240	9240	0
222	20230628	155800	860342900	9240	9240	9240	9240	0
223	20230628	155700	860342900	9240	9240	9240	9240	0
224	20230628	155600	860342900	9240	9240	9240	9240	0
225	20230628	155500	860342900	9240	9240	9240	9240	0
226	20230628	155400	860342900	9240	9240	9240	9240	0
227	20230628	155300	860342900	9240	9240	9240	9240	0
228	20230628	155200	860342900	9240	9240	9240	9240	0
229	20230628	155100	860342900	9240	9240	9240	9240	0
230	20230628	155000	860342900	9240	9240	9240	9240	0
231	20230628	154900	860342900	9240	9240	9240	9240	0
232	20230628	154800	860342900	9240	9240	9240	9240	0
233	20230628	154700	860342900	9240	9240	9240	9240	0
234	20230628	154600	860342900	9240	9240	9240	9240	0
235	20230628	154500	860342900	9240	9240	9240	9240	0
236	20230628	154400	860342900	9240	9240	9240	9240	0
237	20230628	154300	860342900	9240	9240	9240	9240	0
238	20230628	154200	860342900	9240	9240	9240	9240	0
239	20230628	154100	860342900	9240	9240	9240	9240	0
240	20230628	154000	860342900	9240	9240	9240	9240	0
241	20230628	153900	860342900	9240	9240	9240	9240	0
242	20230628	153800	860342900	9240	9240	9240	9240	4616
243	20230628	153700	860342900	9240	9240	9240	9240	0
244	20230628	153600	860342900	9240	9240	9240	9240	0
245	20230628	153500	860342900	9240	9240	9240	9240	0
246	20230628	153400	860342900	9240	9240	9240	9240	0
247	20230628	153300	860342900	9240	9240	9240	9240	0
248	20230628	153200	860342900	9240	9240	9240	9240	0
249	20230628	153100	860342900	9240	9240	9240	9240	0
250	20230628	153000	860342900	9240	9240	9240	9240	4616
251	20230628	152900	817691060	9240	9240	9240	9240	0
252	20230628	152800	817691060	9240	9240	9240	9240	0
253	20230628	152700	817691060	9240	9240	9240	9240	0
254	20230628	152600	817691060	9240	9240	9240	9240	0
255	20230628	152500	817691060	9240	9240	9240	9240	0
256	20230628	152400	817691060	9240	9240	9240	9240	0
257	20230628	152300	817691060	9240	9240	9240	9240	0
258	20230628	152200	817691060	9240	9240	9240	9240	0
259	20230628	152100	817691060	9240	9240	9240	9240	0
260	20230628	152000	817691060	9240	9240	9240	9240	0
261	20230628	151900	817691060	9240	9210	9240	9210	133
262	20230628	151800	816465630	9230	9210	9230	9210	147
263	20230628	151700	815111420	9210	9220	9220	9210	382
264	20230628	151600	811593050	9210	9220	9220	9210	199
265	20230628	151500	809760110	9210	9210	9220	9210	301
266	20230628	151400	806987750	9220	9220	9220	9220	167
267	20230628	151300	805448010	9220	9220	9220	9220	302
268	20230628	151200	802663570	9210	9210	9210	9210	0
269	20230628	151100	802663570	9210	9210	9210	9210	209
270	20230628	151000	800738680	9210	9210	9210	9210	0
271	20230628	150900	800738680	9210	9220	9220	9210	318
272	20230628	150800	797809800	9220	9220	9220	9220	183
273	20230628	150700	796122540	9240	9240	9240	9240	0
274	20230628	150600	796122540	9240	9240	9240	9240	0
275	20230628	150500	796122540	9240	9240	9240	9240	32
276	20230628	150400	795826860	9210	9210	9210	9210	50
277	20230628	150300	795366360	9230	9230	9230	9230	225
278	20230628	150200	793289610	9230	9220	9230	9220	100
279	20230628	150100	792366740	9200	9200	9200	9200	492
280	20230628	150000	787840340	9200	9200	9200	9200	0
281	20230628	145900	787840340	9200	9200	9200	9200	0
282	20230628	145800	787840340	9200	9200	9200	9200	0
283	20230628	145700	787840340	9200	9200	9200	9200	0
284	20230628	145600	787840340	9200	9200	9200	9200	5
285	20230628	145500	787794340	9200	9200	9200	9200	0
286	20230628	145400	787794340	9200	9230	9230	9200	6
287	20230628	145300	787738990	9230	9230	9230	9230	4
288	20230628	145200	787702070	9240	9240	9240	9240	1
289	20230628	145100	787692830	9240	9240	9240	9240	22
290	20230628	145000	787489550	9200	9230	9230	9200	5020
291	20230628	144900	741280420	9230	9230	9230	9230	222
292	20230628	144800	739231360	9220	9210	9220	9210	359
293	20230628	144700	735921620	9210	9210	9210	9210	102
294	20230628	144600	734982200	9220	9220	9220	9220	1
295	20230628	144500	734972980	9210	9210	9210	9210	0
296	20230628	144400	734972980	9210	9210	9210	9210	20
297	20230628	144300	734788780	9220	9220	9220	9220	0
298	20230628	144200	734788780	9220	9220	9220	9220	1
299	20230628	144100	734779560	9210	9210	9210	9210	15
300	20230628	144000	734641410	9210	9210	9210	9210	15
301	20230628	143900	734503260	9210	9210	9210	9210	27
302	20230628	143800	734254590	9210	9210	9210	9210	0
303	20230628	143700	734254590	9210	9210	9210	9210	10
304	20230628	143600	734162490	9210	9210	9210	9210	10
305	20230628	143500	734070390	9210	9210	9210	9210	0
306	20230628	143400	734070390	9210	9210	9210	9210	0
307	20230628	143300	734070390	9210	9210	9210	9210	0
308	20230628	143200	734070390	9210	9230	9230	9210	301
309	20230628	143100	731292360	9210	9210	9210	9210	20
310	20230628	143000	731108160	9210	9210	9210	9210	20
311	20230628	142900	730923960	9210	9220	9220	9210	10
312	20230628	142800	730831840	9230	9230	9230	9230	0
313	20230628	142700	730831840	9230	9230	9230	9230	0
314	20230628	142600	730831840	9230	9230	9230	9230	11
315	20230628	142500	730730310	9230	9230	9230	9230	0
316	20230628	142400	730730310	9230	9230	9230	9230	10
317	20230628	142300	730638010	9230	9230	9230	9230	0
318	20230628	142200	730638010	9230	9230	9230	9230	0
319	20230628	142100	730638010	9230	9230	9230	9230	0
320	20230628	142000	730638010	9230	9230	9230	9230	0
321	20230628	141900	730638010	9230	9230	9230	9230	0
322	20230628	141800	730638010	9230	9230	9230	9230	1
323	20230628	141700	730628780	9240	9240	9240	9240	0
324	20230628	141600	730628780	9240	9220	9240	9210	101
325	20230628	141500	729698350	9240	9240	9240	9240	0
326	20230628	141400	729698350	9240	9240	9240	9240	5
327	20230628	141300	729652150	9220	9220	9220	9220	100
328	20230628	141200	728730150	9240	9240	9240	9240	0
329	20230628	141100	728730150	9240	9240	9240	9240	0
330	20230628	141000	728730150	9240	9240	9240	9240	0
331	20230628	140900	728730150	9240	9220	9240	9220	201
332	20230628	140800	726872930	9240	9240	9240	9240	20
333	20230628	140700	726688130	9240	9240	9240	9240	0
334	20230628	140600	726688130	9240	9240	9240	9240	0
335	20230628	140500	726688130	9240	9240	9240	9240	223
336	20230628	140400	724627610	9240	9240	9240	9240	0
337	20230628	140300	724627610	9240	9240	9240	9240	0
338	20230628	140200	724627610	9240	9220	9240	9200	2001
339	20230628	140100	706212060	9230	9230	9230	9230	203
340	20230628	140000	704338370	9220	9220	9220	9220	50
341	20230628	135900	703877370	9220	9220	9220	9220	0
342	20230628	135800	703877370	9220	9220	9220	9220	730
343	20230628	135700	697146770	9230	9230	9230	9230	142
344	20230628	135600	695836110	9240	9240	9240	9240	0
345	20230628	135500	695836110	9240	9240	9240	9240	56
346	20230628	135400	695318670	9230	9230	9230	9230	9
347	20230628	135300	695235600	9230	9220	9230	9220	70
348	20230628	135200	694589560	9220	9220	9220	9220	406
349	20230628	135100	690846240	9220	9220	9220	9220	0
350	20230628	135000	690846240	9220	9220	9220	9220	40
351	20230628	134900	690477440	9220	9220	9220	9220	50
352	20230628	134800	690016440	9240	9240	9240	9240	145
353	20230628	134700	688676640	9240	9240	9240	9240	84
354	20230628	134600	687900480	9240	9250	9250	9240	1185
355	20230628	134500	676950980	9250	9250	9250	9250	16
356	20230628	134400	676802980	9250	9250	9250	9250	20
357	20230628	134300	676617980	9240	9240	9260	9240	675
358	20230628	134200	670375030	9210	9210	9210	9210	0
359	20230628	134100	670375030	9210	9240	9240	9210	348
360	20230628	134000	667169470	9250	9200	9250	9200	4756
361	20230628	133900	623266440	9220	9220	9220	9220	0
362	20230628	133800	623266440	9220	9210	9220	9210	867
363	20230628	133700	615276440	9200	9200	9200	9200	56
364	20230628	133600	614761240	9200	9200	9200	9200	486
365	20230628	133500	610290040	9170	9180	9180	9170	1465
366	20230628	133400	596845430	9180	9180	9180	9180	0
367	20230628	133300	596845430	9180	9180	9180	9180	9
368	20230628	133200	596762810	9200	9200	9200	9200	0
369	20230628	133100	596762810	9200	9200	9200	9200	0
370	20230628	133000	596762810	9200	9200	9200	9200	208
371	20230628	132900	594849210	9200	9220	9220	9200	2468
372	20230628	132800	572141610	9220	9220	9220	9220	0
373	20230628	132700	572141610	9220	9220	9220	9220	0
374	20230628	132600	572141610	9220	9220	9220	9220	0
375	20230628	132500	572141610	9220	9220	9220	9220	0
376	20230628	132400	572141610	9220	9220	9220	9220	8
377	20230628	132300	572067850	9210	9210	9210	9210	0
378	20230628	132200	572067850	9210	9210	9210	9210	162
379	20230628	132100	570575830	9200	9200	9200	9200	229
380	20230628	132000	568469030	9200	9190	9200	9190	524
381	20230628	131900	563649620	9170	9170	9170	9170	52
382	20230628	131800	563172780	9170	9170	9170	9170	0
383	20230628	131700	563172780	9170	9170	9170	9170	302
384	20230628	131600	560403440	9200	9200	9200	9200	0
385	20230628	131500	560403440	9200	9200	9200	9200	0
386	20230628	131400	560403440	9200	9200	9200	9200	0
387	20230628	131300	560403440	9200	9200	9200	9200	0
388	20230628	131200	560403440	9200	9200	9200	9200	0
389	20230628	131100	560403440	9200	9200	9200	9200	0
390	20230628	131000	560403440	9200	9200	9200	9200	0
391	20230628	130900	560403440	9200	9200	9200	9200	0
392	20230628	130800	560403440	9200	9200	9200	9200	30
393	20230628	130700	560127440	9200	9200	9200	9200	1130
394	20230628	130600	549731440	9200	9200	9200	9200	1137
395	20230628	130500	539271040	9200	9200	9200	9200	50
396	20230628	130400	538811040	9200	9200	9200	9200	0
397	20230628	130300	538811040	9200	9200	9200	9200	0
398	20230628	130200	538811040	9200	9180	9200	9180	719
399	20230628	130100	532206280	9170	9170	9170	9170	3
400	20230628	130000	532178770	9180	9180	9180	9180	0
401	20230628	125900	532178770	9180	9180	9180	9180	1
402	20230628	125800	532169590	9180	9180	9180	9180	0
403	20230628	125700	532169590	9180	9180	9180	9180	188
404	20230628	125600	530443750	9190	9190	9190	9190	0
405	20230628	125500	530443750	9190	9190	9190	9190	0
406	20230628	125400	530443750	9190	9190	9190	9190	0
407	20230628	125300	530443750	9190	9190	9190	9190	1
408	20230628	125200	530434560	9200	9200	9200	9200	0
409	20230628	125100	530434560	9200	9200	9200	9200	3
410	20230628	125000	530406960	9200	9200	9200	9200	0
411	20230628	124900	530406960	9200	9200	9200	9200	0
412	20230628	124800	530406960	9200	9200	9200	9200	0
413	20230628	124700	530406960	9200	9190	9200	9180	736
414	20230628	124600	523642910	9190	9200	9200	9190	23
415	20230628	124500	523431530	9190	9190	9190	9190	0
416	20230628	124400	523431530	9190	9200	9200	9190	252
417	20230628	124300	521113160	9200	9200	9200	9200	0
418	20230628	124200	521113160	9200	9210	9210	9200	1009
419	20230628	124100	511830310	9210	9210	9210	9210	5
420	20230628	124000	511784260	9210	9210	9210	9210	140
421	20230628	123900	510494860	9210	9210	9210	9210	0
422	20230628	123800	510494860	9210	9210	9210	9210	0
423	20230628	123700	510494860	9210	9210	9210	9210	89
424	20230628	123600	509675170	9210	9220	9220	9210	90
425	20230628	123500	508846020	9220	9220	9220	9220	0
426	20230628	123400	508846020	9220	9220	9220	9220	0
427	20230628	123300	508846020	9220	9220	9220	9220	875
428	20230628	123200	500778520	9220	9210	9220	9210	3
429	20230628	123100	500750870	9210	9210	9210	9210	0
430	20230628	123000	500750870	9210	9210	9210	9210	1
431	20230628	122900	500741660	9210	9210	9210	9210	13
432	20230628	122800	500621930	9210	9230	9230	9210	49
433	20230628	122700	500170590	9220	9240	9240	9220	15
434	20230628	122600	500032110	9240	9240	9240	9240	465
435	20230628	122500	495735510	9240	9240	9240	9240	1
436	20230628	122400	495726270	9230	9220	9230	9220	56
437	20230628	122300	495209710	9230	9230	9230	9230	180
438	20230628	122200	493548310	9230	9230	9230	9230	0
439	20230628	122100	493548310	9230	9230	9230	9230	1
440	20230628	122000	493539080	9240	9240	9240	9240	0
441	20230628	121900	493539080	9240	9240	9240	9240	0
442	20230628	121800	493539080	9240	9240	9240	9240	12
443	20230628	121700	493428200	9230	9220	9230	9220	32
444	20230628	121600	493133150	9210	9210	9210	9210	0
445	20230628	121500	493133150	9210	9220	9220	9210	33
446	20230628	121400	492828920	9230	9230	9230	9200	138
447	20230628	121300	491555260	9230	9230	9230	9230	167
448	20230628	121200	490013850	9240	9220	9240	9220	1525
449	20230628	121100	475936750	9220	9220	9220	9220	0
450	20230628	121000	475936750	9220	9210	9220	9210	11
451	20230628	120900	475835380	9210	9210	9210	9210	4
452	20230628	120800	475798540	9210	9210	9210	9210	1
453	20230628	120700	475789330	9210	9210	9210	9210	10
454	20230628	120600	475697230	9210	9200	9210	9200	114
455	20230628	120500	474647540	9210	9210	9210	9210	0
456	20230628	120400	474647540	9210	9210	9210	9210	22
457	20230628	120300	474444920	9210	9210	9210	9210	0
458	20230628	120200	474444920	9210	9210	9210	9210	1
459	20230628	120100	474435710	9220	9220	9220	9220	0
460	20230628	120000	474435710	9220	9220	9220	9220	658
461	20230628	115900	468368950	9240	9240	9240	9240	0
462	20230628	115800	468368950	9240	9240	9240	9240	0
463	20230628	115700	468368950	9240	9200	9240	9200	500
464	20230628	115600	463754120	9200	9200	9200	9200	1
465	20230628	115500	463744920	9200	9200	9200	9200	10
466	20230628	115400	463652920	9200	9180	9200	9180	11
467	20230628	115300	463551920	9180	9190	9240	9180	251
468	20230628	115200	461245680	9240	9240	9240	9240	0
469	20230628	115100	461245680	9240	9230	9240	9230	1790
470	20230628	115000	444712620	9230	9190	9230	9180	4435
471	20230628	114900	403861900	9190	9190	9190	9190	0
472	20230628	114800	403861900	9190	9200	9200	9190	355
473	20230628	114700	400599440	9200	9200	9200	9200	116
474	20230628	114600	399532240	9200	9200	9200	9200	205
475	20230628	114500	397646240	9180	9180	9180	9180	1010
476	20230628	114400	388374440	9200	9200	9200	9200	140
477	20230628	114300	387086440	9200	9200	9200	9200	272
478	20230628	114200	384584040	9200	9190	9200	9190	554
479	20230628	114100	379487260	9200	9190	9220	9190	4129
480	20230628	114000	341483560	9180	9180	9180	9180	1
481	20230628	113900	341474380	9190	9170	9190	9170	1369
482	20230628	113800	328910530	9170	9170	9170	9170	0
483	20230628	113700	328910530	9170	9170	9170	9170	2
484	20230628	113600	328892190	9160	9110	9160	9110	2843
485	20230628	113500	302939880	9100	9100	9100	9100	0
486	20230628	113400	302939880	9100	9110	9110	9100	245
487	20230628	113300	300709170	9100	9100	9100	9100	0
488	20230628	113200	300709170	9100	9100	9100	9100	0
489	20230628	113100	300709170	9100	9100	9100	9100	0
490	20230628	113000	300709170	9100	9100	9100	9100	3
491	20230628	112900	300681870	9100	9100	9100	9100	0
492	20230628	112800	300681870	9100	9100	9100	9100	0
493	20230628	112700	300681870	9100	9090	9100	9090	567
494	20230628	112600	295523640	9060	9060	9060	9060	25
495	20230628	112500	295297140	9060	9060	9060	9060	0
496	20230628	112400	295297140	9060	9060	9060	9060	0
497	20230628	112300	295297140	9060	9060	9060	9060	0
498	20230628	112200	295297140	9060	9060	9060	9060	3
499	20230628	112100	295269960	9070	9070	9070	9070	2
500	20230628	112000	295251820	9070	9080	9080	9070	1130
501	20230628	111900	285000160	9090	9090	9090	9090	0
502	20230628	111800	285000160	9090	9090	9090	9090	2
503	20230628	111700	284981980	9090	9090	9090	9090	0
504	20230628	111600	284981980	9090	9090	9090	9090	26
505	20230628	111500	284745640	9090	9090	9090	9090	30
506	20230628	111400	284472940	9110	9110	9110	9110	0
507	20230628	111300	284472940	9110	9110	9110	9110	0
508	20230628	111200	284472940	9110	9100	9110	9100	100
509	20230628	111100	283561970	9110	9110	9110	9110	100
510	20230628	111000	282650970	9110	9110	9110	9110	0
511	20230628	110900	282650970	9110	9110	9110	9110	0
512	20230628	110800	282650970	9110	9110	9110	9110	0
513	20230628	110700	282650970	9110	9110	9110	9110	0
514	20230628	110600	282650970	9110	9110	9110	9110	0
515	20230628	110500	282650970	9110	9100	9110	9100	11
516	20230628	110400	282550770	9070	9070	9070	9070	0
517	20230628	110300	282550770	9070	9070	9070	9070	0
518	20230628	110200	282550770	9070	9070	9070	9070	0
519	20230628	110100	282550770	9070	9070	9070	9070	0
520	20230628	110000	282550770	9070	9070	9070	9070	0
521	20230628	105900	282550770	9070	9070	9070	9070	0
522	20230628	105800	282550770	9070	9100	9100	9070	42
523	20230628	105700	282169800	9110	9110	9110	9110	2
524	20230628	105600	282151580	9120	9120	9120	9120	0
525	20230628	105500	282151580	9120	9120	9120	9120	46
526	20230628	105400	281732060	9120	9100	9120	9100	1000
527	20230628	105300	272628060	9090	9090	9090	9090	0
528	20230628	105200	272628060	9090	9090	9090	9090	243
529	20230628	105100	270419190	9090	9090	9090	9090	0
530	20230628	105000	270419190	9090	9090	9090	9090	0
531	20230628	104900	270419190	9090	9080	9090	9070	601
532	20230628	104800	264967520	9080	9080	9080	9080	13
533	20230628	104700	264849480	9080	9090	9090	9080	13
534	20230628	104600	264731420	9100	9100	9100	9100	347
535	20230628	104500	261573720	9100	9100	9100	9100	0
536	20230628	104400	261573720	9100	9100	9100	9100	0
537	20230628	104300	261573720	9100	9100	9100	9100	0
538	20230628	104200	261573720	9100	9100	9100	9100	0
539	20230628	104100	261573720	9100	9100	9100	9100	53
540	20230628	104000	261091420	9100	9100	9100	9100	0
541	20230628	103900	261091420	9100	9100	9100	9100	0
542	20230628	103800	261091420	9100	9100	9100	9100	0
543	20230628	103700	261091420	9100	9100	9100	9100	0
544	20230628	103600	261091420	9100	9090	9110	9090	452
545	20230628	103500	256977920	9070	9070	9070	9070	0
546	20230628	103400	256977920	9070	9070	9070	9070	28
547	20230628	103300	256723960	9090	9090	9090	9090	0
548	20230628	103200	256723960	9090	9090	9090	9090	0
549	20230628	103100	256723960	9090	9090	9090	9090	84
550	20230628	103000	255960400	9100	9100	9100	9100	0
551	20230628	102900	255960400	9100	9100	9100	9100	0
552	20230628	102800	255960400	9100	9100	9100	9100	0
553	20230628	102700	255960400	9100	9100	9100	9100	0
554	20230628	102600	255960400	9100	9100	9100	9100	12
555	20230628	102500	255851200	9100	9100	9100	9100	1
556	20230628	102400	255842100	9100	9100	9100	9100	0
557	20230628	102300	255842100	9100	9100	9100	9100	0
558	20230628	102200	255842100	9100	9100	9100	9100	0
559	20230628	102100	255842100	9100	9100	9100	9100	5
560	20230628	102000	255796600	9100	9100	9100	9100	0
561	20230628	101900	255796600	9100	9100	9100	9100	0
562	20230628	101800	255796600	9100	9100	9100	9100	0
563	20230628	101700	255796600	9100	9100	9100	9100	4
564	20230628	101600	255760200	9100	9100	9100	9100	0
565	20230628	101500	255760200	9100	9100	9100	9100	0
566	20230628	101400	255760200	9100	9100	9100	9100	260
567	20230628	101300	253394200	9100	9100	9100	9100	0
568	20230628	101200	253394200	9100	9100	9100	9100	0
569	20230628	101100	253394200	9100	9100	9100	9100	0
570	20230628	101000	253394200	9100	9100	9100	9100	0
571	20230628	100900	253394200	9100	9100	9100	9100	0
572	20230628	100800	253394200	9100	9100	9100	9100	0
573	20230628	100700	253394200	9100	9100	9100	9100	0
574	20230628	100600	253394200	9100	9100	9100	9100	642
575	20230628	100500	247552000	9100	9100	9100	9100	0
576	20230628	100400	247552000	9100	9110	9110	9100	120
577	20230628	100300	246459420	9110	9110	9110	9110	0
578	20230628	100200	246459420	9110	9110	9110	9110	500
579	20230628	100100	241904420	9140	9140	9140	9140	0
580	20230628	100000	241904420	9140	9120	9140	9120	101
581	20230628	095900	240983280	9120	9120	9120	9120	0
582	20230628	095800	240983280	9120	9130	9130	9120	1391
583	20230628	095700	228289690	9130	9130	9130	9130	0
584	20230628	095600	228289690	9130	9150	9160	9130	1614
585	20230628	095500	213538340	9150	9150	9150	9150	27
586	20230628	095400	213291290	9160	9160	9160	9160	96
587	20230628	095300	212411930	9160	9160	9160	9160	0
588	20230628	095200	212411930	9160	9180	9180	9160	711
589	20230628	095100	205892200	9180	9180	9180	9180	15
590	20230628	095000	205754500	9190	9190	9190	9190	74
591	20230628	094900	205074440	9190	9210	9210	9190	521
592	20230628	094800	200278930	9210	9220	9220	9210	408
593	20230628	094700	196518170	9210	9220	9220	9210	8
594	20230628	094600	196444420	9210	9210	9210	9210	1166
595	20230628	094500	185705560	9220	9200	9220	9200	509
596	20230628	094400	181016380	9200	9210	9210	9200	761
597	20230628	094300	174012680	9210	9200	9210	9200	689
598	20230628	094200	167671880	9210	9200	9210	9200	829
599	20230628	094100	160045030	9200	9170	9200	9170	2974
600	20230628	094000	132728200	9180	9120	9180	9120	1993
601	20230628	093900	114482090	9120	9120	9130	9120	524
602	20230628	093800	109702040	9100	9100	9100	9100	1230
603	20230628	093700	98509040	9100	9100	9100	9100	0
604	20230628	093600	98509040	9100	9100	9100	9100	2
605	20230628	093500	98490840	9080	9090	9090	9080	804
606	20230628	093400	91189910	9110	9080	9110	9080	622
607	20230628	093300	85537470	9070	9090	9110	9070	1049
608	20230628	093200	76013170	9100	9100	9100	9100	11
609	20230628	093100	75913070	9110	9110	9110	9110	1
610	20230628	093000	75903960	9110	9110	9110	9110	0
611	20230628	092900	75903960	9110	9090	9110	9090	13
612	20230628	092800	75785630	9070	9110	9110	9070	121
613	20230628	092700	74684120	9110	9080	9110	9080	518
614	20230628	092600	69976470	9070	9070	9070	9070	0
615	20230628	092500	69976470	9070	9070	9070	9070	120
616	20230628	092400	68888070	9050	9050	9050	9050	0
617	20230628	092300	68888070	9050	9050	9050	9050	450
618	20230628	092200	64815570	9050	9050	9050	9050	120
619	20230628	092100	63729570	9050	9050	9050	9050	0
620	20230628	092000	63729570	9050	9050	9050	9050	50
621	20230628	091900	63277070	9050	9050	9050	9050	1290
622	20230628	091800	51602570	9050	9050	9050	9050	50
623	20230628	091700	51150070	9060	9060	9060	9060	0
624	20230628	091600	51150070	9060	9050	9090	9050	288
625	20230628	091500	48537210	9050	9050	9050	9050	0
626	20230628	091400	48537210	9050	9050	9050	9050	3
627	20230628	091300	48510060	9050	9050	9050	9050	612
628	20230628	091200	42971460	9050	9050	9050	9050	988
629	20230628	091100	34030060	9050	9060	9060	9050	1005
630	20230628	091000	24930310	9060	9060	9060	9060	198
631	20230628	090900	23136430	9090	9090	9090	9090	0
632	20230628	090800	23136430	9090	9060	9090	9060	502
633	20230628	090700	18585310	9050	9050	9050	9050	0
634	20230628	090600	18585310	9050	9050	9050	9050	96
635	20230628	090500	17716510	9140	9140	9140	9140	0
636	20230628	090400	17716510	9140	9050	9180	9050	206
637	20230628	090300	15839060	9010	9010	9010	9010	0
638	20230628	090200	15839060	9010	9010	9010	9010	0
639	20230628	090100	15839060	9010	9010	9010	9010	6
640	20230628	090000	15785000	9020	9020	9020	9020	1750