KissMeData/357230/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	204300	665286950	9680	9680	9680	9680	2298
3	20230628	204200	665286950	9680	9680	9680	9680	0
4	20230628	204100	665286950	9680	9680	9680	9680	0
5	20230628	204000	665286950	9680	9680	9680	9680	0
6	20230628	203900	665286950	9680	9680	9680	9680	0
7	20230628	203800	665286950	9680	9680	9680	9680	0
8	20230628	203700	665286950	9680	9680	9680	9680	0
9	20230628	203600	665286950	9680	9680	9680	9680	0
10	20230628	203500	665286950	9680	9680	9680	9680	0
11	20230628	203400	665286950	9680	9680	9680	9680	0
12	20230628	203300	665286950	9680	9680	9680	9680	0
13	20230628	203200	665286950	9680	9680	9680	9680	0
14	20230628	203100	665286950	9680	9680	9680	9680	0
15	20230628	203000	665286950	9680	9680	9680	9680	0
16	20230628	202900	665286950	9680	9680	9680	9680	0
17	20230628	202800	665286950	9680	9680	9680	9680	0
18	20230628	202700	665286950	9680	9680	9680	9680	0
19	20230628	202600	665286950	9680	9680	9680	9680	0
20	20230628	202500	665286950	9680	9680	9680	9680	0
21	20230628	202400	665286950	9680	9680	9680	9680	0
22	20230628	202300	665286950	9680	9680	9680	9680	0
23	20230628	202200	665286950	9680	9680	9680	9680	0
24	20230628	202100	665286950	9680	9680	9680	9680	0
25	20230628	202000	665286950	9680	9680	9680	9680	0
26	20230628	201900	665286950	9680	9680	9680	9680	0
27	20230628	201800	665286950	9680	9680	9680	9680	0
28	20230628	201700	665286950	9680	9680	9680	9680	0
29	20230628	201600	665286950	9680	9680	9680	9680	0
30	20230628	201500	665286950	9680	9680	9680	9680	0
31	20230628	201400	665286950	9680	9680	9680	9680	0
32	20230628	201300	665286950	9680	9680	9680	9680	2298
33	20230628	201200	665286950	9680	9680	9680	9680	0
34	20230628	201100	665286950	9680	9680	9680	9680	0
35	20230628	201000	665286950	9680	9680	9680	9680	0
36	20230628	200900	665286950	9680	9680	9680	9680	0
37	20230628	200800	665286950	9680	9680	9680	9680	0
38	20230628	200700	665286950	9680	9680	9680	9680	0
39	20230628	200600	665286950	9680	9680	9680	9680	0
40	20230628	200500	665286950	9680	9680	9680	9680	0
41	20230628	200400	665286950	9680	9680	9680	9680	0
42	20230628	200300	665286950	9680	9680	9680	9680	0
43	20230628	200200	665286950	9680	9680	9680	9680	0
44	20230628	200100	665286950	9680	9680	9680	9680	0
45	20230628	200000	665286950	9680	9680	9680	9680	0
46	20230628	195900	665286950	9680	9680	9680	9680	0
47	20230628	195800	665286950	9680	9680	9680	9680	0
48	20230628	195700	665286950	9680	9680	9680	9680	0
49	20230628	195600	665286950	9680	9680	9680	9680	0
50	20230628	195500	665286950	9680	9680	9680	9680	0
51	20230628	195400	665286950	9680	9680	9680	9680	0
52	20230628	195300	665286950	9680	9680	9680	9680	0
53	20230628	195200	665286950	9680	9680	9680	9680	0
54	20230628	195100	665286950	9680	9680	9680	9680	0
55	20230628	195000	665286950	9680	9680	9680	9680	0
56	20230628	194900	665286950	9680	9680	9680	9680	0
57	20230628	194800	665286950	9680	9680	9680	9680	0
58	20230628	194700	665286950	9680	9680	9680	9680	0
59	20230628	194600	665286950	9680	9680	9680	9680	0
60	20230628	194500	665286950	9680	9680	9680	9680	0
61	20230628	194400	665286950	9680	9680	9680	9680	0
62	20230628	194300	665286950	9680	9680	9680	9680	2298
63	20230628	194200	665286950	9680	9680	9680	9680	0
64	20230628	194100	665286950	9680	9680	9680	9680	0
65	20230628	194000	665286950	9680	9680	9680	9680	0
66	20230628	193900	665286950	9680	9680	9680	9680	0
67	20230628	193800	665286950	9680	9680	9680	9680	0
68	20230628	193700	665286950	9680	9680	9680	9680	0
69	20230628	193600	665286950	9680	9680	9680	9680	0
70	20230628	193500	665286950	9680	9680	9680	9680	0
71	20230628	193400	665286950	9680	9680	9680	9680	0
72	20230628	193300	665286950	9680	9680	9680	9680	0
73	20230628	193200	665286950	9680	9680	9680	9680	0
74	20230628	193100	665286950	9680	9680	9680	9680	0
75	20230628	193000	665286950	9680	9680	9680	9680	0
76	20230628	192900	665286950	9680	9680	9680	9680	0
77	20230628	192800	665286950	9680	9680	9680	9680	0
78	20230628	192700	665286950	9680	9680	9680	9680	0
79	20230628	192600	665286950	9680	9680	9680	9680	0
80	20230628	192500	665286950	9680	9680	9680	9680	0
81	20230628	192400	665286950	9680	9680	9680	9680	0
82	20230628	192300	665286950	9680	9680	9680	9680	0
83	20230628	192200	665286950	9680	9680	9680	9680	0
84	20230628	192100	665286950	9680	9680	9680	9680	0
85	20230628	192000	665286950	9680	9680	9680	9680	0
86	20230628	191900	665286950	9680	9680	9680	9680	0
87	20230628	191800	665286950	9680	9680	9680	9680	0
88	20230628	191700	665286950	9680	9680	9680	9680	0
89	20230628	191600	665286950	9680	9680	9680	9680	0
90	20230628	191500	665286950	9680	9680	9680	9680	0
91	20230628	191400	665286950	9680	9680	9680	9680	0
92	20230628	191300	665286950	9680	9680	9680	9680	2298
93	20230628	191200	665286950	9680	9680	9680	9680	0
94	20230628	191100	665286950	9680	9680	9680	9680	0
95	20230628	191000	665286950	9680	9680	9680	9680	0
96	20230628	190900	665286950	9680	9680	9680	9680	0
97	20230628	190800	665286950	9680	9680	9680	9680	0
98	20230628	190700	665286950	9680	9680	9680	9680	0
99	20230628	190600	665286950	9680	9680	9680	9680	0
100	20230628	190500	665286950	9680	9680	9680	9680	0
101	20230628	190400	665286950	9680	9680	9680	9680	0
102	20230628	190300	665286950	9680	9680	9680	9680	0
103	20230628	190200	665286950	9680	9680	9680	9680	0
104	20230628	190100	665286950	9680	9680	9680	9680	0
105	20230628	190000	665286950	9680	9680	9680	9680	0
106	20230628	185900	665286950	9680	9680	9680	9680	0
107	20230628	185800	665286950	9680	9680	9680	9680	0
108	20230628	185700	665286950	9680	9680	9680	9680	0
109	20230628	185600	665286950	9680	9680	9680	9680	0
110	20230628	185500	665286950	9680	9680	9680	9680	0
111	20230628	185400	665286950	9680	9680	9680	9680	0
112	20230628	185300	665286950	9680	9680	9680	9680	0
113	20230628	185200	665286950	9680	9680	9680	9680	0
114	20230628	185100	665286950	9680	9680	9680	9680	0
115	20230628	185000	665286950	9680	9680	9680	9680	0
116	20230628	184900	665286950	9680	9680	9680	9680	0
117	20230628	184800	665286950	9680	9680	9680	9680	0
118	20230628	184700	665286950	9680	9680	9680	9680	0
119	20230628	184600	665286950	9680	9680	9680	9680	0
120	20230628	184500	665286950	9680	9680	9680	9680	0
121	20230628	184400	665286950	9680	9680	9680	9680	0
122	20230628	184300	665286950	9680	9680	9680	9680	2298
123	20230628	184200	665286950	9680	9680	9680	9680	0
124	20230628	184100	665286950	9680	9680	9680	9680	0
125	20230628	184000	665286950	9680	9680	9680	9680	0
126	20230628	183900	665286950	9680	9680	9680	9680	0
127	20230628	183800	665286950	9680	9680	9680	9680	0
128	20230628	183700	665286950	9680	9680	9680	9680	0
129	20230628	183600	665286950	9680	9680	9680	9680	0
130	20230628	183500	665286950	9680	9680	9680	9680	0
131	20230628	183400	665286950	9680	9680	9680	9680	0
132	20230628	183300	665286950	9680	9680	9680	9680	0
133	20230628	183200	665286950	9680	9680	9680	9680	0
134	20230628	183100	665286950	9680	9680	9680	9680	0
135	20230628	183000	665286950	9680	9680	9680	9680	0
136	20230628	182900	665286950	9680	9680	9680	9680	0
137	20230628	182800	665286950	9680	9680	9680	9680	0
138	20230628	182700	665286950	9680	9680	9680	9680	0
139	20230628	182600	665286950	9680	9680	9680	9680	0
140	20230628	182500	665286950	9680	9680	9680	9680	0
141	20230628	182400	665286950	9680	9680	9680	9680	0
142	20230628	182300	665286950	9680	9680	9680	9680	0
143	20230628	182200	665286950	9680	9680	9680	9680	0
144	20230628	182100	665286950	9680	9680	9680	9680	0
145	20230628	182000	665286950	9680	9680	9680	9680	0
146	20230628	181900	665286950	9680	9680	9680	9680	0
147	20230628	181800	665286950	9680	9680	9680	9680	0
148	20230628	181700	665286950	9680	9680	9680	9680	0
149	20230628	181600	665286950	9680	9680	9680	9680	0
150	20230628	181500	665286950	9680	9680	9680	9680	0
151	20230628	181400	665286950	9680	9680	9680	9680	0
152	20230628	181300	665286950	9680	9680	9680	9680	2298
153	20230628	181200	665286950	9680	9680	9680	9680	0
154	20230628	181100	665286950	9680	9680	9680	9680	0
155	20230628	181000	665286950	9680	9680	9680	9680	0
156	20230628	180900	665286950	9680	9680	9680	9680	0
157	20230628	180800	665286950	9680	9680	9680	9680	0
158	20230628	180700	665286950	9680	9680	9680	9680	0
159	20230628	180600	665286950	9680	9680	9680	9680	0
160	20230628	180500	665286950	9680	9680	9680	9680	0
161	20230628	180400	665286950	9680	9680	9680	9680	0
162	20230628	180300	665286950	9680	9680	9680	9680	0
163	20230628	180200	665286950	9680	9680	9680	9680	0
164	20230628	180100	665286950	9680	9680	9680	9680	0
165	20230628	180000	665286950	9680	9680	9680	9680	0
166	20230628	175900	665286950	9680	9680	9680	9680	0
167	20230628	175800	665286950	9680	9680	9680	9680	0
168	20230628	175700	665286950	9680	9680	9680	9680	0
169	20230628	175600	665286950	9680	9680	9680	9680	0
170	20230628	175500	665286950	9680	9680	9680	9680	0
171	20230628	175400	665286950	9680	9680	9680	9680	0
172	20230628	175300	665286950	9680	9680	9680	9680	0
173	20230628	175200	665286950	9680	9680	9680	9680	0
174	20230628	175100	665286950	9680	9680	9680	9680	0
175	20230628	175000	665286950	9680	9680	9680	9680	0
176	20230628	174900	665286950	9680	9680	9680	9680	0
177	20230628	174800	665286950	9680	9680	9680	9680	0
178	20230628	174700	665286950	9680	9680	9680	9680	0
179	20230628	174600	665286950	9680	9680	9680	9680	0
180	20230628	174500	665286950	9680	9680	9680	9680	0
181	20230628	174400	665286950	9680	9680	9680	9680	0
182	20230628	174300	665286950	9680	9680	9680	9680	2298
183	20230628	174200	665286950	9680	9680	9680	9680	0
184	20230628	174100	665286950	9680	9680	9680	9680	0
185	20230628	174000	665286950	9680	9680	9680	9680	0
186	20230628	173900	665286950	9680	9680	9680	9680	0
187	20230628	173800	665286950	9680	9680	9680	9680	0
188	20230628	173700	665286950	9680	9680	9680	9680	0
189	20230628	173600	665286950	9680	9680	9680	9680	0
190	20230628	173500	665286950	9680	9680	9680	9680	0
191	20230628	173400	665286950	9680	9680	9680	9680	0
192	20230628	173300	665286950	9680	9680	9680	9680	0
193	20230628	173200	665286950	9680	9680	9680	9680	0
194	20230628	173100	665286950	9680	9680	9680	9680	0
195	20230628	173000	665286950	9680	9680	9680	9680	0
196	20230628	172900	665286950	9680	9680	9680	9680	0
197	20230628	172800	665286950	9680	9680	9680	9680	0
198	20230628	172700	665286950	9680	9680	9680	9680	0
199	20230628	172600	665286950	9680	9680	9680	9680	0
200	20230628	172500	665286950	9680	9680	9680	9680	0
201	20230628	172400	665286950	9680	9680	9680	9680	0
202	20230628	172300	665286950	9680	9680	9680	9680	0
203	20230628	172200	665286950	9680	9680	9680	9680	0
204	20230628	172100	665286950	9680	9680	9680	9680	0
205	20230628	172000	665286950	9680	9680	9680	9680	0
206	20230628	171900	665286950	9680	9680	9680	9680	0
207	20230628	171800	665286950	9680	9680	9680	9680	0
208	20230628	171700	665286950	9680	9680	9680	9680	0
209	20230628	171600	665286950	9680	9680	9680	9680	0
210	20230628	171500	665286950	9680	9680	9680	9680	0
211	20230628	171400	665286950	9680	9680	9680	9680	0
212	20230628	171300	665286950	9680	9680	9680	9680	2298
213	20230628	171200	665286950	9680	9680	9680	9680	0
214	20230628	171100	665286950	9680	9680	9680	9680	0
215	20230628	171000	665286950	9680	9680	9680	9680	0
216	20230628	170900	665286950	9680	9680	9680	9680	0
217	20230628	170800	665286950	9680	9680	9680	9680	0
218	20230628	170700	665286950	9680	9680	9680	9680	0
219	20230628	170600	665286950	9680	9680	9680	9680	0
220	20230628	170500	665286950	9680	9680	9680	9680	0
221	20230628	170400	665286950	9680	9680	9680	9680	0
222	20230628	170300	665286950	9680	9680	9680	9680	0
223	20230628	170200	665286950	9680	9680	9680	9680	0
224	20230628	170100	665286950	9680	9680	9680	9680	0
225	20230628	170000	665286950	9680	9680	9680	9680	0
226	20230628	165900	665286950	9680	9680	9680	9680	0
227	20230628	165800	665286950	9680	9680	9680	9680	0
228	20230628	165700	665286950	9680	9680	9680	9680	0
229	20230628	165600	665286950	9680	9680	9680	9680	0
230	20230628	165500	665286950	9680	9680	9680	9680	0
231	20230628	165400	665286950	9680	9680	9680	9680	0
232	20230628	165300	665286950	9680	9680	9680	9680	0
233	20230628	165200	665286950	9680	9680	9680	9680	0
234	20230628	165100	665286950	9680	9680	9680	9680	0
235	20230628	165000	665286950	9680	9680	9680	9680	0
236	20230628	164900	665286950	9680	9680	9680	9680	0
237	20230628	164800	665286950	9680	9680	9680	9680	0
238	20230628	164700	665286950	9680	9680	9680	9680	0
239	20230628	164600	665286950	9680	9680	9680	9680	0
240	20230628	164500	665286950	9680	9680	9680	9680	0
241	20230628	164400	665286950	9680	9680	9680	9680	0
242	20230628	164300	665286950	9680	9680	9680	9680	2298
243	20230628	164200	665286950	9680	9680	9680	9680	0
244	20230628	164100	665286950	9680	9680	9680	9680	0
245	20230628	164000	665286950	9680	9680	9680	9680	0
246	20230628	163900	665286950	9680	9680	9680	9680	0
247	20230628	163800	665286950	9680	9680	9680	9680	0
248	20230628	163700	665286950	9680	9680	9680	9680	0
249	20230628	163600	665286950	9680	9680	9680	9680	0
250	20230628	163500	665286950	9680	9680	9680	9680	0
251	20230628	163400	665286950	9680	9680	9680	9680	0
252	20230628	163300	665286950	9680	9680	9680	9680	0
253	20230628	163200	665286950	9680	9680	9680	9680	0
254	20230628	163100	665286950	9680	9680	9680	9680	0
255	20230628	163000	665286950	9680	9680	9680	9680	0
256	20230628	162900	665286950	9680	9680	9680	9680	0
257	20230628	162800	665286950	9680	9680	9680	9680	0
258	20230628	162700	665286950	9680	9680	9680	9680	0
259	20230628	162600	665286950	9680	9680	9680	9680	0
260	20230628	162500	665286950	9680	9680	9680	9680	0
261	20230628	162400	665286950	9680	9680	9680	9680	0
262	20230628	162300	665286950	9680	9680	9680	9680	0
263	20230628	162200	665286950	9680	9680	9680	9680	0
264	20230628	162100	665286950	9680	9680	9680	9680	0
265	20230628	162000	665286950	9680	9680	9680	9680	0
266	20230628	161900	665286950	9680	9680	9680	9680	0
267	20230628	161800	665286950	9680	9680	9680	9680	0
268	20230628	161700	665286950	9680	9680	9680	9680	0
269	20230628	161600	665286950	9680	9680	9680	9680	0
270	20230628	161500	665286950	9680	9680	9680	9680	0
271	20230628	161400	665286950	9680	9680	9680	9680	0
272	20230628	161300	665286950	9680	9680	9680	9680	2298
273	20230628	161200	665286950	9680	9680	9680	9680	0
274	20230628	161100	665286950	9680	9680	9680	9680	0
275	20230628	161000	665286950	9680	9680	9680	9680	0
276	20230628	160900	665286950	9680	9680	9680	9680	0
277	20230628	160800	665286950	9680	9680	9680	9680	0
278	20230628	160700	665286950	9680	9680	9680	9680	0
279	20230628	160600	665286950	9680	9680	9680	9680	0
280	20230628	160500	665286950	9680	9680	9680	9680	0
281	20230628	160400	665286950	9680	9680	9680	9680	0
282	20230628	160300	665286950	9680	9680	9680	9680	0
283	20230628	160200	665286950	9680	9680	9680	9680	0
284	20230628	160100	665286950	9680	9680	9680	9680	0
285	20230628	160000	665286950	9680	9680	9680	9680	0
286	20230628	155900	665286950	9680	9680	9680	9680	0
287	20230628	155800	665286950	9680	9680	9680	9680	0
288	20230628	155700	665286950	9680	9680	9680	9680	0
289	20230628	155600	665286950	9680	9680	9680	9680	0
290	20230628	155500	665286950	9680	9680	9680	9680	0
291	20230628	155400	665286950	9680	9680	9680	9680	0
292	20230628	155300	665286950	9680	9680	9680	9680	0
293	20230628	155200	665286950	9680	9680	9680	9680	0
294	20230628	155100	665286950	9680	9680	9680	9680	0
295	20230628	155000	665286950	9680	9680	9680	9680	0
296	20230628	154900	665286950	9680	9680	9680	9680	0
297	20230628	154800	665286950	9680	9680	9680	9680	0
298	20230628	154700	665286950	9680	9680	9680	9680	0
299	20230628	154600	665286950	9680	9680	9680	9680	0
300	20230628	154500	665286950	9680	9680	9680	9680	0
301	20230628	154400	665286950	9680	9680	9680	9680	0
302	20230628	154300	665286950	9680	9680	9680	9680	2298
303	20230628	154200	665286950	9680	9680	9680	9680	0
304	20230628	154100	665286950	9680	9680	9680	9680	0
305	20230628	154000	665286950	9680	9680	9680	9680	0
306	20230628	153900	665286950	9680	9680	9680	9680	0
307	20230628	153800	665286950	9680	9680	9680	9680	0
308	20230628	153700	665286950	9680	9680	9680	9680	0
309	20230628	153600	665286950	9680	9680	9680	9680	0
310	20230628	153500	665286950	9680	9680	9680	9680	0
311	20230628	153400	665286950	9680	9680	9680	9680	0
312	20230628	153300	665286950	9680	9680	9680	9680	0
313	20230628	153200	665286950	9680	9680	9680	9680	0
314	20230628	153100	665286950	9680	9680	9680	9680	0
315	20230628	153000	665286950	9680	9680	9680	9680	2298
316	20230628	152900	643042310	9740	9740	9740	9740	0
317	20230628	152800	643042310	9740	9740	9740	9740	0
318	20230628	152700	643042310	9740	9740	9740	9740	0
319	20230628	152600	643042310	9740	9740	9740	9740	0
320	20230628	152500	643042310	9740	9740	9740	9740	0
321	20230628	152400	643042310	9740	9740	9740	9740	0
322	20230628	152300	643042310	9740	9740	9740	9740	0
323	20230628	152200	643042310	9740	9740	9740	9740	0
324	20230628	152100	643042310	9740	9740	9740	9740	0
325	20230628	152000	643042310	9740	9740	9740	9740	0
326	20230628	151900	643042310	9740	9730	9740	9730	250
327	20230628	151800	640608760	9740	9740	9740	9740	0
328	20230628	151700	640608760	9740	9740	9740	9710	16
329	20230628	151600	640452960	9710	9700	9710	9700	31
330	20230628	151500	640152060	9710	9710	9710	9710	4
331	20230628	151400	640113220	9700	9710	9710	9700	311
332	20230628	151300	637096510	9720	9720	9720	9720	14
333	20230628	151200	636960430	9720	9720	9720	9720	61
334	20230628	151100	636367510	9740	9700	9740	9700	131
335	20230628	151000	635096690	9720	9710	9750	9710	639
336	20230628	150900	628871500	9700	9720	9720	9700	230
337	20230628	150800	626640390	9720	9710	9720	9710	132
338	20230628	150700	625357670	9720	9710	9720	9710	16
339	20230628	150600	625202260	9710	9710	9730	9710	20
340	20230628	150500	625007980	9710	9730	9730	9710	22
341	20230628	150400	624794320	9720	9720	9720	9720	100
342	20230628	150300	623822320	9740	9740	9740	9740	0
343	20230628	150200	623822320	9740	9740	9740	9740	170
344	20230628	150100	622166520	9740	9720	9740	9710	1288
345	20230628	150000	609653880	9740	9740	9740	9740	0
346	20230628	145900	609653880	9740	9730	9740	9730	7
347	20230628	145800	609585760	9740	9740	9750	9740	62
348	20230628	145700	608981770	9750	9760	9770	9750	375
349	20230628	145600	605325270	9760	9750	9760	9750	583
350	20230628	145500	599640070	9750	9740	9750	9740	665
351	20230628	145400	593156360	9740	9730	9750	9720	774
352	20230628	145300	585624140	9730	9700	9730	9700	1673
353	20230628	145200	569357060	9720	9700	9720	9700	84
354	20230628	145100	568541720	9710	9700	9710	9700	19
355	20230628	145000	568357410	9700	9700	9710	9700	158
356	20230628	144900	566823510	9700	9690	9700	9690	334
357	20230628	144800	563586930	9700	9700	9700	9700	0
358	20230628	144700	563586930	9700	9700	9700	9700	10
359	20230628	144600	563489930	9700	9690	9700	9690	51
360	20230628	144500	562995730	9700	9700	9700	9700	0
361	20230628	144400	562995730	9700	9700	9700	9700	3
362	20230628	144300	562966630	9690	9690	9690	9690	70
363	20230628	144200	562288330	9710	9710	9710	9710	0
364	20230628	144100	562288330	9710	9710	9710	9710	200
365	20230628	144000	560346330	9710	9690	9710	9690	246
366	20230628	143900	557962480	9680	9680	9680	9680	0
367	20230628	143800	557962480	9680	9690	9690	9680	201
368	20230628	143700	556015900	9700	9690	9700	9690	11
369	20230628	143600	555909300	9700	9700	9710	9700	948
370	20230628	143500	546713100	9710	9710	9710	9710	90
371	20230628	143400	545839200	9710	9710	9710	9710	55
372	20230628	143300	545305150	9710	9700	9710	9700	1002
373	20230628	143200	535585730	9710	9700	9710	9700	1422
374	20230628	143100	521785830	9700	9660	9700	9660	489
375	20230628	143000	517049400	9690	9680	9690	9680	513
376	20230628	142900	512078540	9680	9660	9680	9660	590
377	20230628	142800	506369760	9670	9670	9670	9670	378
378	20230628	142700	502714500	9680	9670	9680	9670	11
379	20230628	142600	502608120	9680	9680	9680	9680	0
380	20230628	142500	502608120	9680	9680	9680	9680	1
381	20230628	142400	502598440	9680	9680	9680	9670	91
382	20230628	142300	501718350	9670	9680	9680	9670	664
383	20230628	142200	495293360	9680	9680	9680	9680	0
384	20230628	142100	495293360	9680	9680	9680	9680	136
385	20230628	142000	493976880	9690	9680	9690	9680	619
386	20230628	141900	487981420	9680	9680	9680	9680	496
387	20230628	141800	483180140	9680	9680	9680	9680	138
388	20230628	141700	481844300	9670	9670	9670	9670	163
389	20230628	141600	480268090	9680	9680	9680	9680	0
390	20230628	141500	480268090	9680	9670	9680	9640	283
391	20230628	141400	477531530	9680	9670	9680	9670	549
392	20230628	141300	472219200	9670	9670	9670	9670	770
393	20230628	141200	464773300	9660	9650	9670	9650	862
394	20230628	141100	456443040	9660	9660	9660	9660	0
395	20230628	141000	456443040	9660	9660	9660	9660	0
396	20230628	140900	456443040	9660	9660	9660	9660	0
397	20230628	140800	456443040	9660	9660	9660	9660	0
398	20230628	140700	456443040	9660	9660	9660	9660	0
399	20230628	140600	456443040	9660	9660	9660	9660	0
400	20230628	140500	456443040	9660	9660	9660	9660	0
401	20230628	140400	456443040	9660	9660	9660	9660	3
402	20230628	140300	456414060	9660	9660	9660	9660	1
403	20230628	140200	456404400	9660	9650	9660	9650	22
404	20230628	140100	456192070	9650	9650	9650	9650	0
405	20230628	140000	456192070	9650	9650	9650	9650	0
406	20230628	135900	456192070	9650	9650	9650	9650	50
407	20230628	135800	455709570	9650	9650	9650	9650	100
408	20230628	135700	454744570	9650	9650	9650	9650	0
409	20230628	135600	454744570	9650	9640	9650	9640	2
410	20230628	135500	454725280	9640	9640	9640	9640	0
411	20230628	135400	454725280	9640	9640	9640	9640	10
412	20230628	135300	454628880	9640	9640	9640	9640	10
413	20230628	135200	454532480	9660	9660	9660	9660	0
414	20230628	135100	454532480	9660	9660	9660	9660	0
415	20230628	135000	454532480	9660	9660	9660	9660	104
416	20230628	134900	453527840	9660	9660	9660	9660	0
417	20230628	134800	453527840	9660	9660	9660	9660	0
418	20230628	134700	453527840	9660	9660	9660	9660	0
419	20230628	134600	453527840	9660	9660	9660	9660	21
420	20230628	134500	453324980	9630	9630	9630	9630	0
421	20230628	134400	453324980	9630	9650	9650	9630	5
422	20230628	134300	453276790	9630	9640	9640	9630	11
423	20230628	134200	453170840	9640	9640	9640	9640	8
424	20230628	134100	453093720	9660	9650	9660	9650	11
425	20230628	134000	452987540	9650	9650	9650	9650	220
426	20230628	133900	450864540	9650	9650	9650	9650	0
427	20230628	133800	450864540	9650	9650	9650	9650	0
428	20230628	133700	450864540	9650	9640	9650	9640	28
429	20230628	133600	450594380	9630	9630	9630	9630	0
430	20230628	133500	450594380	9630	9630	9630	9630	0
431	20230628	133400	450594380	9630	9630	9630	9630	0
432	20230628	133300	450594380	9630	9630	9630	9630	39
433	20230628	133200	450218810	9630	9630	9630	9630	61
434	20230628	133100	449631380	9630	9630	9630	9630	4
435	20230628	133000	449592860	9630	9630	9630	9630	0
436	20230628	132900	449592860	9630	9630	9630	9630	0
437	20230628	132800	449592860	9630	9630	9630	9630	0
438	20230628	132700	449592860	9630	9630	9630	9630	1
439	20230628	132600	449583230	9650	9650	9650	9650	0
440	20230628	132500	449583230	9650	9650	9650	9650	0
441	20230628	132400	449583230	9650	9650	9650	9650	0
442	20230628	132300	449583230	9650	9650	9650	9650	1
443	20230628	132200	449573580	9630	9630	9630	9630	0
444	20230628	132100	449573580	9630	9630	9630	9630	0
445	20230628	132000	449573580	9630	9630	9630	9630	1
446	20230628	131900	449563950	9630	9630	9630	9630	207
447	20230628	131800	447570540	9630	9630	9630	9630	8
448	20230628	131700	447493500	9650	9650	9650	9650	1
449	20230628	131600	447483850	9630	9630	9630	9630	235
450	20230628	131500	445220800	9650	9650	9650	9650	0
451	20230628	131400	445220800	9650	9650	9650	9650	0
452	20230628	131300	445220800	9650	9650	9650	9650	0
453	20230628	131200	445220800	9650	9650	9650	9650	63
454	20230628	131100	444612850	9650	9640	9650	9640	300
455	20230628	131000	441718390	9640	9640	9640	9640	0
456	20230628	130900	441718390	9640	9640	9640	9640	0
457	20230628	130800	441718390	9640	9640	9640	9640	0
458	20230628	130700	441718390	9640	9640	9640	9640	5
459	20230628	130600	441670190	9640	9640	9640	9640	1
460	20230628	130500	441660550	9610	9610	9610	9610	2
461	20230628	130400	441641330	9640	9640	9640	9640	0
462	20230628	130300	441641330	9640	9640	9640	9640	1
463	20230628	130200	441631690	9610	9610	9610	9610	1
464	20230628	130100	441622080	9650	9650	9650	9650	0
465	20230628	130000	441622080	9650	9650	9650	9650	0
466	20230628	125900	441622080	9650	9650	9650	9650	0
467	20230628	125800	441622080	9650	9650	9650	9650	0
468	20230628	125700	441622080	9650	9650	9650	9650	0
469	20230628	125600	441622080	9650	9650	9650	9650	0
470	20230628	125500	441622080	9650	9610	9650	9610	20
471	20230628	125400	441429840	9650	9650	9650	9650	0
472	20230628	125300	441429840	9650	9650	9650	9650	0
473	20230628	125200	441429840	9650	9650	9650	9650	0
474	20230628	125100	441429840	9650	9620	9650	9620	27
475	20230628	125000	441169870	9620	9620	9620	9620	500
476	20230628	124900	436359870	9650	9650	9650	9650	0
477	20230628	124800	436359870	9650	9650	9650	9650	0
478	20230628	124700	436359870	9650	9650	9650	9650	14
479	20230628	124600	436224770	9650	9650	9650	9650	13
480	20230628	124500	436099320	9650	9640	9650	9640	319
481	20230628	124400	433021020	9650	9650	9650	9650	0
482	20230628	124300	433021020	9650	9630	9650	9620	36
483	20230628	124200	432674340	9660	9660	9660	9660	0
484	20230628	124100	432674340	9660	9650	9660	9650	37
485	20230628	124000	432317070	9670	9670	9670	9670	0
486	20230628	123900	432317070	9670	9670	9670	9670	0
487	20230628	123800	432317070	9670	9670	9670	9670	0
488	20230628	123700	432317070	9670	9670	9670	9670	0
489	20230628	123600	432317070	9670	9650	9670	9650	500
490	20230628	123500	427483270	9650	9650	9650	9650	0
491	20230628	123400	427483270	9650	9640	9650	9640	89
492	20230628	123300	426624440	9640	9640	9640	9640	0
493	20230628	123200	426624440	9640	9640	9640	9640	0
494	20230628	123100	426624440	9640	9640	9640	9640	1
495	20230628	123000	426614800	9660	9660	9660	9660	0
496	20230628	122900	426614800	9660	9660	9660	9660	0
497	20230628	122800	426614800	9660	9630	9660	9630	300
498	20230628	122700	423718430	9630	9630	9630	9630	0
499	20230628	122600	423718430	9630	9630	9630	9630	0
500	20230628	122500	423718430	9630	9630	9630	9630	1
501	20230628	122400	423708800	9610	9610	9610	9610	0
502	20230628	122300	423708800	9610	9610	9610	9610	1
503	20230628	122200	423699190	9650	9640	9650	9640	600
504	20230628	122100	417909930	9650	9650	9650	9650	0
505	20230628	122000	417909930	9650	9650	9650	9650	0
506	20230628	121900	417909930	9650	9650	9650	9650	0
507	20230628	121800	417909930	9650	9620	9650	9620	11
508	20230628	121700	417803880	9650	9650	9650	9650	0
509	20230628	121600	417803880	9650	9650	9650	9650	0
510	20230628	121500	417803880	9650	9650	9650	9650	0
511	20230628	121400	417803880	9650	9650	9650	9650	0
512	20230628	121300	417803880	9650	9620	9650	9620	21
513	20230628	121200	417601760	9620	9620	9620	9620	0
514	20230628	121100	417601760	9620	9620	9620	9620	0
515	20230628	121000	417601760	9620	9620	9620	9620	2
516	20230628	120900	417582520	9620	9620	9620	9620	0
517	20230628	120800	417582520	9620	9620	9620	9620	14
518	20230628	120700	417447840	9620	9620	9620	9620	16
519	20230628	120600	417293920	9630	9630	9630	9630	0
520	20230628	120500	417293920	9630	9630	9630	9630	0
521	20230628	120400	417293920	9630	9630	9630	9630	0
522	20230628	120300	417293920	9630	9630	9630	9630	0
523	20230628	120200	417293920	9630	9630	9630	9630	5
524	20230628	120100	417245770	9640	9640	9640	9640	5
525	20230628	120000	417197570	9640	9640	9640	9640	15
526	20230628	115900	417052970	9640	9650	9650	9640	181
527	20230628	115800	415306330	9650	9650	9650	9650	5
528	20230628	115700	415258080	9650	9650	9650	9650	0
529	20230628	115600	415258080	9650	9650	9650	9650	112
530	20230628	115500	414177280	9650	9650	9650	9650	0
531	20230628	115400	414177280	9650	9650	9650	9650	54
532	20230628	115300	413656180	9650	9650	9650	9650	0
533	20230628	115200	413656180	9650	9650	9650	9650	0
534	20230628	115100	413656180	9650	9650	9650	9650	0
535	20230628	115000	413656180	9650	9660	9670	9650	45
536	20230628	114900	413221480	9660	9660	9660	9660	18
537	20230628	114800	413047600	9650	9660	9660	9650	182
538	20230628	114700	411291180	9670	9670	9670	9670	445
539	20230628	114600	406988030	9670	9660	9670	9660	100
540	20230628	114500	406022020	9660	9660	9660	9660	0
541	20230628	114400	406022020	9660	9660	9660	9660	0
542	20230628	114300	406022020	9660	9660	9660	9660	402
543	20230628	114200	402138700	9660	9660	9660	9660	0
544	20230628	114100	402138700	9660	9660	9670	9660	553
545	20230628	114000	396796280	9670	9670	9680	9670	1511
546	20230628	113900	382179100	9670	9650	9670	9650	2091
547	20230628	113800	361991400	9600	9630	9640	9600	847
548	20230628	113700	353830570	9580	9620	9620	9580	42
549	20230628	113600	353426650	9580	9580	9620	9580	442
550	20230628	113500	349176570	9610	9610	9610	9610	483
551	20230628	113400	344534940	9610	9610	9610	9610	0
552	20230628	113300	344534940	9610	9610	9610	9610	0
553	20230628	113200	344534940	9610	9610	9610	9610	2
554	20230628	113100	344515720	9570	9570	9570	9570	4
555	20230628	113000	344477440	9610	9610	9610	9610	0
556	20230628	112900	344477440	9610	9610	9610	9610	1
557	20230628	112800	344467830	9570	9570	9570	9570	0
558	20230628	112700	344467830	9570	9570	9570	9570	5
559	20230628	112600	344419980	9600	9600	9600	9600	0
560	20230628	112500	344419980	9600	9600	9600	9600	1001
561	20230628	112400	334810380	9600	9600	9600	9600	5
562	20230628	112300	334762380	9610	9600	9610	9600	535
563	20230628	112200	329626370	9560	9560	9560	9560	4
564	20230628	112100	329588130	9600	9600	9600	9600	300
565	20230628	112000	326708130	9600	9600	9600	9600	340
566	20230628	111900	323444130	9560	9560	9560	9560	0
567	20230628	111800	323444130	9560	9560	9560	9560	3
568	20230628	111700	323415450	9600	9600	9600	9600	1
569	20230628	111600	323405850	9560	9560	9560	9560	100
570	20230628	111500	322449850	9560	9560	9560	9560	3
571	20230628	111400	322421170	9610	9560	9610	9560	77
572	20230628	111300	321682320	9600	9600	9600	9600	0
573	20230628	111200	321682320	9600	9600	9600	9600	0
574	20230628	111100	321682320	9600	9600	9600	9600	500
575	20230628	111000	316882320	9600	9590	9600	9590	500
576	20230628	110900	312082650	9550	9550	9550	9550	0
577	20230628	110800	312082650	9550	9550	9550	9550	4
578	20230628	110700	312044450	9600	9570	9600	9570	905
579	20230628	110600	303361060	9570	9570	9570	9570	0
580	20230628	110500	303361060	9570	9550	9570	9550	3
581	20230628	110400	303332390	9540	9540	9540	9540	0
582	20230628	110300	303332390	9540	9540	9540	9540	0
583	20230628	110200	303332390	9540	9540	9540	9540	3
584	20230628	110100	303303770	9570	9570	9570	9570	1
585	20230628	110000	303294200	9540	9540	9540	9540	123
586	20230628	105900	302120780	9530	9530	9530	9530	108
587	20230628	105800	301091540	9540	9540	9540	9540	0
588	20230628	105700	301091540	9540	9550	9550	9540	586
589	20230628	105600	295501090	9540	9540	9540	9540	0
590	20230628	105500	295501090	9540	9540	9540	9540	0
591	20230628	105400	295501090	9540	9540	9540	9540	2
592	20230628	105300	295482010	9540	9540	9540	9540	7
593	20230628	105200	295415230	9570	9570	9570	9570	1
594	20230628	105100	295405660	9530	9540	9540	9530	68
595	20230628	105000	294757570	9540	9540	9540	9540	25
596	20230628	104900	294519070	9530	9530	9530	9530	0
597	20230628	104800	294519070	9530	9530	9530	9530	0
598	20230628	104700	294519070	9530	9550	9550	9530	2150
599	20230628	104600	274006160	9550	9550	9550	9550	2
600	20230628	104500	273987060	9550	9550	9550	9550	156
601	20230628	104400	272497260	9550	9550	9550	9550	1500
602	20230628	104300	258172260	9550	9560	9560	9550	5221
603	20230628	104200	208294040	9560	9570	9570	9560	1000
604	20230628	104100	198729410	9590	9590	9590	9590	1
605	20230628	104000	198719820	9570	9590	9590	9570	799
606	20230628	103900	191066760	9600	9590	9600	9590	34
607	20230628	103800	190740680	9590	9600	9600	9590	1024
608	20230628	103700	180913280	9600	9600	9600	9600	148
609	20230628	103600	179492480	9610	9610	9610	9610	0
610	20230628	103500	179492480	9610	9610	9610	9610	66
611	20230628	103400	178858220	9620	9620	9620	9620	3
612	20230628	103300	178829360	9620	9620	9620	9620	1
613	20230628	103200	178819740	9610	9620	9630	9610	604
614	20230628	103100	173015250	9630	9630	9630	9630	1
615	20230628	103000	173005620	9620	9620	9620	9620	184
616	20230628	102900	171235540	9620	9620	9620	9620	100
617	20230628	102800	170273540	9620	9620	9620	9620	0
618	20230628	102700	170273540	9620	9620	9620	9620	0
619	20230628	102600	170273540	9620	9620	9620	9620	0
620	20230628	102500	170273540	9620	9620	9620	9620	0
621	20230628	102400	170273540	9620	9620	9620	9620	0
622	20230628	102300	170273540	9620	9620	9620	9620	0
623	20230628	102200	170273540	9620	9620	9620	9620	1
624	20230628	102100	170263920	9620	9620	9620	9620	0
625	20230628	102000	170263920	9620	9620	9620	9620	1
626	20230628	101900	170254300	9610	9610	9610	9610	0
627	20230628	101800	170254300	9610	9610	9610	9610	1
628	20230628	101700	170244690	9610	9610	9610	9610	101
629	20230628	101600	169274080	9620	9620	9620	9620	1
630	20230628	101500	169264460	9600	9600	9600	9600	32
631	20230628	101400	168957260	9600	9600	9600	9600	88
632	20230628	101300	168112460	9600	9600	9600	9600	10
633	20230628	101200	168016460	9640	9640	9640	9640	0
634	20230628	101100	168016460	9640	9640	9640	9640	0
635	20230628	101000	168016460	9640	9640	9640	9640	0
636	20230628	100900	168016460	9640	9640	9640	9640	0
637	20230628	100800	168016460	9640	9640	9640	9640	0
638	20230628	100700	168016460	9640	9640	9640	9640	0
639	20230628	100600	168016460	9640	9640	9640	9640	0
640	20230628	100500	168016460	9640	9640	9640	9640	0
641	20230628	100400	168016460	9640	9640	9640	9640	1
642	20230628	100300	168006820	9640	9640	9640	9640	0
643	20230628	100200	168006820	9640	9640	9640	9640	0
644	20230628	100100	168006820	9640	9610	9640	9590	1327
645	20230628	100000	155263030	9610	9610	9640	9610	24
646	20230628	095900	155032300	9610	9610	9610	9610	0
647	20230628	095800	155032300	9610	9610	9610	9610	2
648	20230628	095700	155013080	9640	9640	9640	9640	11
649	20230628	095600	154907040	9640	9640	9640	9640	2
650	20230628	095500	154887760	9610	9640	9640	9610	267
651	20230628	095400	152321560	9640	9650	9650	9610	2102
652	20230628	095300	132081550	9660	9660	9660	9660	4
653	20230628	095200	132042910	9650	9650	9650	9650	19
654	20230628	095100	131859560	9650	9650	9650	9650	12
655	20230628	095000	131743760	9650	9650	9650	9650	517
656	20230628	094900	126754710	9650	9650	9650	9650	20
657	20230628	094800	126561710	9670	9670	9670	9670	10
658	20230628	094700	126465010	9670	9650	9670	9650	641
659	20230628	094600	120273430	9650	9650	9650	9650	207
660	20230628	094500	118275880	9640	9640	9640	9640	3
661	20230628	094400	118246960	9650	9650	9650	9650	0
662	20230628	094300	118246960	9650	9640	9650	9640	4
663	20230628	094200	118208380	9650	9650	9650	9650	0
664	20230628	094100	118208380	9650	9650	9650	9650	0
665	20230628	094000	118208380	9650	9640	9650	9640	26
666	20230628	093900	117957560	9630	9620	9630	9620	42
667	20230628	093800	117553500	9620	9620	9620	9620	1
668	20230628	093700	117543880	9620	9620	9630	9620	63
669	20230628	093600	116937810	9630	9630	9630	9630	97
670	20230628	093500	116003700	9650	9650	9650	9650	33
671	20230628	093400	115685250	9650	9650	9650	9650	111
672	20230628	093300	114614100	9650	9650	9650	9650	6
673	20230628	093200	114556200	9650	9650	9650	9650	1
674	20230628	093100	114546550	9650	9630	9650	9630	40
675	20230628	093000	114161310	9630	9630	9630	9630	871
676	20230628	092900	105773580	9640	9650	9650	9640	411
677	20230628	092800	101811530	9640	9640	9640	9640	3
678	20230628	092700	101782610	9660	9660	9660	9660	9
679	20230628	092600	101695670	9650	9650	9650	9650	4
680	20230628	092500	101657070	9640	9640	9640	9640	304
681	20230628	092400	98726510	9640	9640	9640	9640	13
682	20230628	092300	98601190	9630	9640	9640	9630	30
683	20230628	092200	98312260	9660	9660	9660	9660	1
684	20230628	092100	98302600	9650	9630	9650	9630	133
685	20230628	092000	97020150	9650	9660	9660	9630	133
686	20230628	091900	95737000	9660	9670	9670	9660	31
687	20230628	091800	95437330	9680	9680	9680	9670	423
688	20230628	091700	91343980	9690	9600	9690	9600	1960
689	20230628	091600	72414140	9590	9580	9590	9580	113
690	20230628	091500	71330860	9580	9560	9580	9560	316
691	20230628	091400	68303830	9560	9550	9560	9550	321
692	20230628	091300	65238020	9560	9550	9560	9550	101
693	20230628	091200	64272970	9540	9540	9540	9540	3
694	20230628	091100	64244350	9550	9540	9550	9540	203
695	20230628	091000	62307700	9540	9540	9540	9540	1
696	20230628	090900	62298160	9540	9550	9550	9530	1590
697	20230628	090800	47124810	9550	9550	9550	9550	132
698	20230628	090700	45864210	9560	9560	9560	9560	30
699	20230628	090600	45577410	9560	9570	9570	9530	333
700	20230628	090500	42391140	9570	9550	9570	9540	949
701	20230628	090400	33329440	9550	9590	9590	9550	385
702	20230628	090300	29652650	9550	9640	9640	9550	814
703	20230628	090200	21863040	9640	9640	9640	9640	200
704	20230628	090100	19935040	9650	9610	9650	9610	739
705	20230628	090000	12805170	9610	9570	9610	9570	1337