KissMeData/198080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212800	471834610	2420	2420	2420	2420	2712
3	20230609	212700	471834610	2420	2420	2420	2420	0
4	20230609	212600	471834610	2420	2420	2420	2420	0
5	20230609	212500	471834610	2420	2420	2420	2420	0
6	20230609	212400	471834610	2420	2420	2420	2420	0
7	20230609	212300	471834610	2420	2420	2420	2420	0
8	20230609	212200	471834610	2420	2420	2420	2420	0
9	20230609	212100	471834610	2420	2420	2420	2420	0
10	20230609	212000	471834610	2420	2420	2420	2420	0
11	20230609	211900	471834610	2420	2420	2420	2420	0
12	20230609	211800	471834610	2420	2420	2420	2420	0
13	20230609	211700	471834610	2420	2420	2420	2420	0
14	20230609	211600	471834610	2420	2420	2420	2420	0
15	20230609	211500	471834610	2420	2420	2420	2420	0
16	20230609	211400	471834610	2420	2420	2420	2420	0
17	20230609	211300	471834610	2420	2420	2420	2420	0
18	20230609	211200	471834610	2420	2420	2420	2420	0
19	20230609	211100	471834610	2420	2420	2420	2420	0
20	20230609	211000	471834610	2420	2420	2420	2420	0
21	20230609	210900	471834610	2420	2420	2420	2420	0
22	20230609	210800	471834610	2420	2420	2420	2420	0
23	20230609	210700	471834610	2420	2420	2420	2420	0
24	20230609	210600	471834610	2420	2420	2420	2420	0
25	20230609	210500	471834610	2420	2420	2420	2420	0
26	20230609	210400	471834610	2420	2420	2420	2420	0
27	20230609	210300	471834610	2420	2420	2420	2420	0
28	20230609	210200	471834610	2420	2420	2420	2420	0
29	20230609	210100	471834610	2420	2420	2420	2420	0
30	20230609	210000	471834610	2420	2420	2420	2420	0
31	20230609	205900	471834610	2420	2420	2420	2420	0
32	20230609	205800	471834610	2420	2420	2420	2420	2712
33	20230609	205700	471834610	2420	2420	2420	2420	0
34	20230609	205600	471834610	2420	2420	2420	2420	0
35	20230609	205500	471834610	2420	2420	2420	2420	0
36	20230609	205400	471834610	2420	2420	2420	2420	0
37	20230609	205300	471834610	2420	2420	2420	2420	0
38	20230609	205200	471834610	2420	2420	2420	2420	0
39	20230609	205100	471834610	2420	2420	2420	2420	0
40	20230609	205000	471834610	2420	2420	2420	2420	0
41	20230609	204900	471834610	2420	2420	2420	2420	0
42	20230609	204800	471834610	2420	2420	2420	2420	0
43	20230609	204700	471834610	2420	2420	2420	2420	0
44	20230609	204600	471834610	2420	2420	2420	2420	0
45	20230609	204500	471834610	2420	2420	2420	2420	0
46	20230609	204400	471834610	2420	2420	2420	2420	0
47	20230609	204300	471834610	2420	2420	2420	2420	0
48	20230609	204200	471834610	2420	2420	2420	2420	0
49	20230609	204100	471834610	2420	2420	2420	2420	0
50	20230609	204000	471834610	2420	2420	2420	2420	0
51	20230609	203900	471834610	2420	2420	2420	2420	0
52	20230609	203800	471834610	2420	2420	2420	2420	0
53	20230609	203700	471834610	2420	2420	2420	2420	0
54	20230609	203600	471834610	2420	2420	2420	2420	0
55	20230609	203500	471834610	2420	2420	2420	2420	0
56	20230609	203400	471834610	2420	2420	2420	2420	0
57	20230609	203300	471834610	2420	2420	2420	2420	0
58	20230609	203200	471834610	2420	2420	2420	2420	0
59	20230609	203100	471834610	2420	2420	2420	2420	0
60	20230609	203000	471834610	2420	2420	2420	2420	0
61	20230609	202900	471834610	2420	2420	2420	2420	0
62	20230609	202800	471834610	2420	2420	2420	2420	2712
63	20230609	202700	471834610	2420	2420	2420	2420	0
64	20230609	202600	471834610	2420	2420	2420	2420	0
65	20230609	202500	471834610	2420	2420	2420	2420	0
66	20230609	202400	471834610	2420	2420	2420	2420	0
67	20230609	202300	471834610	2420	2420	2420	2420	0
68	20230609	202200	471834610	2420	2420	2420	2420	0
69	20230609	202100	471834610	2420	2420	2420	2420	0
70	20230609	202000	471834610	2420	2420	2420	2420	0
71	20230609	201900	471834610	2420	2420	2420	2420	0
72	20230609	201800	471834610	2420	2420	2420	2420	0
73	20230609	201700	471834610	2420	2420	2420	2420	0
74	20230609	201600	471834610	2420	2420	2420	2420	0
75	20230609	201500	471834610	2420	2420	2420	2420	0
76	20230609	201400	471834610	2420	2420	2420	2420	0
77	20230609	201300	471834610	2420	2420	2420	2420	0
78	20230609	201200	471834610	2420	2420	2420	2420	0
79	20230609	201100	471834610	2420	2420	2420	2420	0
80	20230609	201000	471834610	2420	2420	2420	2420	0
81	20230609	200900	471834610	2420	2420	2420	2420	0
82	20230609	200800	471834610	2420	2420	2420	2420	0
83	20230609	200700	471834610	2420	2420	2420	2420	0
84	20230609	200600	471834610	2420	2420	2420	2420	0
85	20230609	200500	471834610	2420	2420	2420	2420	0
86	20230609	200400	471834610	2420	2420	2420	2420	0
87	20230609	200300	471834610	2420	2420	2420	2420	0
88	20230609	200200	471834610	2420	2420	2420	2420	0
89	20230609	200100	471834610	2420	2420	2420	2420	0
90	20230609	200000	471834610	2420	2420	2420	2420	0
91	20230609	195900	471834610	2420	2420	2420	2420	0
92	20230609	195800	471834610	2420	2420	2420	2420	2712
93	20230609	195700	471834610	2420	2420	2420	2420	0
94	20230609	195600	471834610	2420	2420	2420	2420	0
95	20230609	195500	471834610	2420	2420	2420	2420	0
96	20230609	195400	471834610	2420	2420	2420	2420	0
97	20230609	195300	471834610	2420	2420	2420	2420	0
98	20230609	195200	471834610	2420	2420	2420	2420	0
99	20230609	195100	471834610	2420	2420	2420	2420	0
100	20230609	195000	471834610	2420	2420	2420	2420	0
101	20230609	194900	471834610	2420	2420	2420	2420	0
102	20230609	194800	471834610	2420	2420	2420	2420	0
103	20230609	194700	471834610	2420	2420	2420	2420	0
104	20230609	194600	471834610	2420	2420	2420	2420	0
105	20230609	194500	471834610	2420	2420	2420	2420	0
106	20230609	194400	471834610	2420	2420	2420	2420	0
107	20230609	194300	471834610	2420	2420	2420	2420	0
108	20230609	194200	471834610	2420	2420	2420	2420	0
109	20230609	194100	471834610	2420	2420	2420	2420	0
110	20230609	194000	471834610	2420	2420	2420	2420	0
111	20230609	193900	471834610	2420	2420	2420	2420	0
112	20230609	193800	471834610	2420	2420	2420	2420	0
113	20230609	193700	471834610	2420	2420	2420	2420	0
114	20230609	193600	471834610	2420	2420	2420	2420	0
115	20230609	193500	471834610	2420	2420	2420	2420	0
116	20230609	193400	471834610	2420	2420	2420	2420	0
117	20230609	193300	471834610	2420	2420	2420	2420	0
118	20230609	193200	471834610	2420	2420	2420	2420	0
119	20230609	193100	471834610	2420	2420	2420	2420	0
120	20230609	193000	471834610	2420	2420	2420	2420	0
121	20230609	192900	471834610	2420	2420	2420	2420	0
122	20230609	192800	471834610	2420	2420	2420	2420	2712
123	20230609	192700	471834610	2420	2420	2420	2420	0
124	20230609	192600	471834610	2420	2420	2420	2420	0
125	20230609	192500	471834610	2420	2420	2420	2420	0
126	20230609	192400	471834610	2420	2420	2420	2420	0
127	20230609	192300	471834610	2420	2420	2420	2420	0
128	20230609	192200	471834610	2420	2420	2420	2420	0
129	20230609	192100	471834610	2420	2420	2420	2420	0
130	20230609	192000	471834610	2420	2420	2420	2420	0
131	20230609	191900	471834610	2420	2420	2420	2420	0
132	20230609	191800	471834610	2420	2420	2420	2420	0
133	20230609	191700	471834610	2420	2420	2420	2420	0
134	20230609	191600	471834610	2420	2420	2420	2420	0
135	20230609	191500	471834610	2420	2420	2420	2420	0
136	20230609	191400	471834610	2420	2420	2420	2420	0
137	20230609	191300	471834610	2420	2420	2420	2420	0
138	20230609	191200	471834610	2420	2420	2420	2420	0
139	20230609	191100	471834610	2420	2420	2420	2420	0
140	20230609	191000	471834610	2420	2420	2420	2420	0
141	20230609	190900	471834610	2420	2420	2420	2420	0
142	20230609	190800	471834610	2420	2420	2420	2420	0
143	20230609	190700	471834610	2420	2420	2420	2420	0
144	20230609	190600	471834610	2420	2420	2420	2420	0
145	20230609	190500	471834610	2420	2420	2420	2420	0
146	20230609	190400	471834610	2420	2420	2420	2420	0
147	20230609	190300	471834610	2420	2420	2420	2420	0
148	20230609	190200	471834610	2420	2420	2420	2420	0
149	20230609	190100	471834610	2420	2420	2420	2420	0
150	20230609	190000	471834610	2420	2420	2420	2420	0
151	20230609	185900	471834610	2420	2420	2420	2420	0
152	20230609	185800	471834610	2420	2420	2420	2420	2712
153	20230609	185700	471834610	2420	2420	2420	2420	0
154	20230609	185600	471834610	2420	2420	2420	2420	0
155	20230609	185500	471834610	2420	2420	2420	2420	0
156	20230609	185400	471834610	2420	2420	2420	2420	0
157	20230609	185300	471834610	2420	2420	2420	2420	0
158	20230609	185200	471834610	2420	2420	2420	2420	0
159	20230609	185100	471834610	2420	2420	2420	2420	0
160	20230609	185000	471834610	2420	2420	2420	2420	0
161	20230609	184900	471834610	2420	2420	2420	2420	0
162	20230609	184800	471834610	2420	2420	2420	2420	0
163	20230609	184700	471834610	2420	2420	2420	2420	0
164	20230609	184600	471834610	2420	2420	2420	2420	0
165	20230609	184500	471834610	2420	2420	2420	2420	0
166	20230609	184400	471834610	2420	2420	2420	2420	0
167	20230609	184300	471834610	2420	2420	2420	2420	0
168	20230609	184200	471834610	2420	2420	2420	2420	0
169	20230609	184100	471834610	2420	2420	2420	2420	0
170	20230609	184000	471834610	2420	2420	2420	2420	0
171	20230609	183900	471834610	2420	2420	2420	2420	0
172	20230609	183800	471834610	2420	2420	2420	2420	0
173	20230609	183700	471834610	2420	2420	2420	2420	0
174	20230609	183600	471834610	2420	2420	2420	2420	0
175	20230609	183500	471834610	2420	2420	2420	2420	0
176	20230609	183400	471834610	2420	2420	2420	2420	0
177	20230609	183300	471834610	2420	2420	2420	2420	0
178	20230609	183200	471834610	2420	2420	2420	2420	0
179	20230609	183100	471834610	2420	2420	2420	2420	0
180	20230609	183000	471834610	2420	2420	2420	2420	0
181	20230609	182900	471834610	2420	2420	2420	2420	0
182	20230609	182800	471834610	2420	2420	2420	2420	2712
183	20230609	182700	471834610	2420	2420	2420	2420	0
184	20230609	182600	471834610	2420	2420	2420	2420	0
185	20230609	182500	471834610	2420	2420	2420	2420	0
186	20230609	182400	471834610	2420	2420	2420	2420	0
187	20230609	182300	471834610	2420	2420	2420	2420	0
188	20230609	182200	471834610	2420	2420	2420	2420	0
189	20230609	182100	471834610	2420	2420	2420	2420	0
190	20230609	182000	471834610	2420	2420	2420	2420	0
191	20230609	181900	471834610	2420	2420	2420	2420	0
192	20230609	181800	471834610	2420	2420	2420	2420	0
193	20230609	181700	471834610	2420	2420	2420	2420	0
194	20230609	181600	471834610	2420	2420	2420	2420	0
195	20230609	181500	471834610	2420	2420	2420	2420	0
196	20230609	181400	471834610	2420	2420	2420	2420	0
197	20230609	181300	471834610	2420	2420	2420	2420	0
198	20230609	181200	471834610	2420	2420	2420	2420	0
199	20230609	181100	471834610	2420	2420	2420	2420	0
200	20230609	181000	471834610	2420	2420	2420	2420	0
201	20230609	180900	471834610	2420	2420	2420	2420	0
202	20230609	180800	471834610	2420	2420	2420	2420	0
203	20230609	180700	471834610	2420	2420	2420	2420	0
204	20230609	180600	471834610	2420	2420	2420	2420	0
205	20230609	180500	471834610	2420	2420	2420	2420	0
206	20230609	180400	471834610	2420	2420	2420	2420	0
207	20230609	180300	471834610	2420	2420	2420	2420	0
208	20230609	180200	471834610	2420	2420	2420	2420	0
209	20230609	180100	471834610	2420	2420	2420	2420	0
210	20230609	180000	471834610	2420	2420	2420	2420	0
211	20230609	175900	471834610	2420	2420	2420	2420	0
212	20230609	175800	471834610	2420	2420	2420	2420	2712
213	20230609	175700	471834610	2420	2420	2420	2420	0
214	20230609	175600	471834610	2420	2420	2420	2420	0
215	20230609	175500	471834610	2420	2420	2420	2420	0
216	20230609	175400	471834610	2420	2420	2420	2420	0
217	20230609	175300	471834610	2420	2420	2420	2420	0
218	20230609	175200	471834610	2420	2420	2420	2420	0
219	20230609	175100	471834610	2420	2420	2420	2420	0
220	20230609	175000	471834610	2420	2420	2420	2420	0
221	20230609	174900	471834610	2420	2420	2420	2420	0
222	20230609	174800	471834610	2420	2420	2420	2420	0
223	20230609	174700	471834610	2420	2420	2420	2420	0
224	20230609	174600	471834610	2420	2420	2420	2420	0
225	20230609	174500	471834610	2420	2420	2420	2420	0
226	20230609	174400	471834610	2420	2420	2420	2420	0
227	20230609	174300	471834610	2420	2420	2420	2420	0
228	20230609	174200	471834610	2420	2420	2420	2420	0
229	20230609	174100	471834610	2420	2420	2420	2420	0
230	20230609	174000	471834610	2420	2420	2420	2420	0
231	20230609	173900	471834610	2420	2420	2420	2420	0
232	20230609	173800	471834610	2420	2420	2420	2420	0
233	20230609	173700	471834610	2420	2420	2420	2420	0
234	20230609	173600	471834610	2420	2420	2420	2420	0
235	20230609	173500	471834610	2420	2420	2420	2420	0
236	20230609	173400	471834610	2420	2420	2420	2420	0
237	20230609	173300	471834610	2420	2420	2420	2420	0
238	20230609	173200	471834610	2420	2420	2420	2420	0
239	20230609	173100	471834610	2420	2420	2420	2420	0
240	20230609	173000	471834610	2420	2420	2420	2420	0
241	20230609	172900	471834610	2420	2420	2420	2420	0
242	20230609	172800	471834610	2420	2420	2420	2420	2712
243	20230609	172700	471834610	2420	2420	2420	2420	0
244	20230609	172600	471834610	2420	2420	2420	2420	0
245	20230609	172500	471834610	2420	2420	2420	2420	0
246	20230609	172400	471834610	2420	2420	2420	2420	0
247	20230609	172300	471834610	2420	2420	2420	2420	0
248	20230609	172200	471834610	2420	2420	2420	2420	0
249	20230609	172100	471834610	2420	2420	2420	2420	0
250	20230609	172000	471834610	2420	2420	2420	2420	0
251	20230609	171900	471834610	2420	2420	2420	2420	0
252	20230609	171800	471834610	2420	2420	2420	2420	0
253	20230609	171700	471834610	2420	2420	2420	2420	0
254	20230609	171600	471834610	2420	2420	2420	2420	0
255	20230609	171500	471834610	2420	2420	2420	2420	0
256	20230609	171400	471834610	2420	2420	2420	2420	0
257	20230609	171300	471834610	2420	2420	2420	2420	0
258	20230609	171200	471834610	2420	2420	2420	2420	0
259	20230609	171100	471834610	2420	2420	2420	2420	0
260	20230609	171000	471834610	2420	2420	2420	2420	0
261	20230609	170900	471834610	2420	2420	2420	2420	0
262	20230609	170800	471834610	2420	2420	2420	2420	0
263	20230609	170700	471834610	2420	2420	2420	2420	0
264	20230609	170600	471834610	2420	2420	2420	2420	0
265	20230609	170500	471834610	2420	2420	2420	2420	0
266	20230609	170400	471834610	2420	2420	2420	2420	0
267	20230609	170300	471834610	2420	2420	2420	2420	0
268	20230609	170200	471834610	2420	2420	2420	2420	0
269	20230609	170100	471834610	2420	2420	2420	2420	0
270	20230609	170000	471834610	2420	2420	2420	2420	0
271	20230609	165900	471834610	2420	2420	2420	2420	0
272	20230609	165800	471834610	2420	2420	2420	2420	2712
273	20230609	165700	471834610	2420	2420	2420	2420	0
274	20230609	165600	471834610	2420	2420	2420	2420	0
275	20230609	165500	471834610	2420	2420	2420	2420	0
276	20230609	165400	471834610	2420	2420	2420	2420	0
277	20230609	165300	471834610	2420	2420	2420	2420	0
278	20230609	165200	471834610	2420	2420	2420	2420	0
279	20230609	165100	471834610	2420	2420	2420	2420	0
280	20230609	165000	471834610	2420	2420	2420	2420	0
281	20230609	164900	471834610	2420	2420	2420	2420	0
282	20230609	164800	471834610	2420	2420	2420	2420	0
283	20230609	164700	471834610	2420	2420	2420	2420	0
284	20230609	164600	471834610	2420	2420	2420	2420	0
285	20230609	164500	471834610	2420	2420	2420	2420	0
286	20230609	164400	471834610	2420	2420	2420	2420	0
287	20230609	164300	471834610	2420	2420	2420	2420	0
288	20230609	164200	471834610	2420	2420	2420	2420	0
289	20230609	164100	471834610	2420	2420	2420	2420	0
290	20230609	164000	471834610	2420	2420	2420	2420	0
291	20230609	163900	471834610	2420	2420	2420	2420	0
292	20230609	163800	471834610	2420	2420	2420	2420	0
293	20230609	163700	471834610	2420	2420	2420	2420	0
294	20230609	163600	471834610	2420	2420	2420	2420	0
295	20230609	163500	471834610	2420	2420	2420	2420	0
296	20230609	163400	471834610	2420	2420	2420	2420	0
297	20230609	163300	471834610	2420	2420	2420	2420	0
298	20230609	163200	471834610	2420	2420	2420	2420	0
299	20230609	163100	471834610	2420	2420	2420	2420	0
300	20230609	163000	471834610	2420	2420	2420	2420	0
301	20230609	162900	471834610	2420	2420	2420	2420	0
302	20230609	162800	471834610	2420	2420	2420	2420	2712
303	20230609	162700	471834610	2420	2420	2420	2420	0
304	20230609	162600	471834610	2420	2420	2420	2420	0
305	20230609	162500	471834610	2420	2420	2420	2420	0
306	20230609	162400	471834610	2420	2420	2420	2420	0
307	20230609	162300	471834610	2420	2420	2420	2420	0
308	20230609	162200	471834610	2420	2420	2420	2420	0
309	20230609	162100	471834610	2420	2420	2420	2420	0
310	20230609	162000	471834610	2420	2420	2420	2420	0
311	20230609	161900	471834610	2420	2420	2420	2420	0
312	20230609	161800	471834610	2420	2420	2420	2420	0
313	20230609	161700	471834610	2420	2420	2420	2420	0
314	20230609	161600	471834610	2420	2420	2420	2420	0
315	20230609	161500	471834610	2420	2420	2420	2420	0
316	20230609	161400	471834610	2420	2420	2420	2420	0
317	20230609	161300	471834610	2420	2420	2420	2420	0
318	20230609	161200	471834610	2420	2420	2420	2420	0
319	20230609	161100	471834610	2420	2420	2420	2420	0
320	20230609	161000	471834610	2420	2420	2420	2420	0
321	20230609	160900	471834610	2420	2420	2420	2420	0
322	20230609	160800	471834610	2420	2420	2420	2420	0
323	20230609	160700	471834610	2420	2420	2420	2420	0
324	20230609	160600	471834610	2420	2420	2420	2420	0
325	20230609	160500	471834610	2420	2420	2420	2420	0
326	20230609	160400	471834610	2420	2420	2420	2420	0
327	20230609	160300	471834610	2420	2420	2420	2420	0
328	20230609	160200	471834610	2420	2420	2420	2420	0
329	20230609	160100	471834610	2420	2420	2420	2420	0
330	20230609	160000	471834610	2420	2420	2420	2420	0
331	20230609	155900	471834610	2420	2420	2420	2420	0
332	20230609	155800	471834610	2420	2420	2420	2420	2712
333	20230609	155700	471834610	2420	2420	2420	2420	0
334	20230609	155600	471834610	2420	2420	2420	2420	0
335	20230609	155500	471834610	2420	2420	2420	2420	0
336	20230609	155400	471834610	2420	2420	2420	2420	0
337	20230609	155300	471834610	2420	2420	2420	2420	0
338	20230609	155200	471834610	2420	2420	2420	2420	0
339	20230609	155100	471834610	2420	2420	2420	2420	0
340	20230609	155000	471834610	2420	2420	2420	2420	0
341	20230609	154900	471834610	2420	2420	2420	2420	0
342	20230609	154800	471834610	2420	2420	2420	2420	0
343	20230609	154700	471834610	2420	2420	2420	2420	0
344	20230609	154600	471834610	2420	2420	2420	2420	0
345	20230609	154500	471834610	2420	2420	2420	2420	0
346	20230609	154400	471834610	2420	2420	2420	2420	0
347	20230609	154300	471834610	2420	2420	2420	2420	0
348	20230609	154200	471834610	2420	2420	2420	2420	0
349	20230609	154100	471834610	2420	2420	2420	2420	0
350	20230609	154000	471834610	2420	2420	2420	2420	0
351	20230609	153900	471834610	2420	2420	2420	2420	0
352	20230609	153800	471834610	2420	2420	2420	2420	0
353	20230609	153700	471834610	2420	2420	2420	2420	0
354	20230609	153600	471834610	2420	2420	2420	2420	0
355	20230609	153500	471834610	2420	2420	2420	2420	0
356	20230609	153400	471834610	2420	2420	2420	2420	0
357	20230609	153300	471834610	2420	2420	2420	2420	0
358	20230609	153200	471834610	2420	2420	2420	2420	0
359	20230609	153100	471834610	2420	2420	2420	2420	0
360	20230609	153000	471834610	2420	2420	2420	2420	2712
361	20230609	152900	465271570	2420	2420	2420	2420	0
362	20230609	152800	465271570	2420	2420	2420	2420	0
363	20230609	152700	465271570	2420	2420	2420	2420	0
364	20230609	152600	465271570	2420	2420	2420	2420	0
365	20230609	152500	465271570	2420	2420	2420	2420	0
366	20230609	152400	465271570	2420	2420	2420	2420	0
367	20230609	152300	465271570	2420	2420	2420	2420	0
368	20230609	152200	465271570	2420	2420	2420	2420	0
369	20230609	152100	465271570	2420	2420	2420	2420	0
370	20230609	152000	465271570	2420	2420	2420	2420	0
371	20230609	151900	465271570	2420	2415	2420	2415	1833
372	20230609	151800	460844865	2420	2420	2420	2420	10
373	20230609	151700	460820665	2420	2425	2425	2420	71
374	20230609	151600	460648775	2420	2420	2420	2420	1237
375	20230609	151500	457655235	2420	2425	2425	2410	7265
376	20230609	151400	440121440	2420	2420	2425	2420	3294
377	20230609	151300	432149745	2425	2425	2425	2425	1
378	20230609	151200	432147320	2420	2430	2430	2420	1580
379	20230609	151100	428323710	2430	2430	2430	2430	0
380	20230609	151000	428323710	2430	2430	2430	2430	0
381	20230609	150900	428323710	2430	2430	2435	2420	1514
382	20230609	150800	424654045	2430	2420	2430	2420	2399
383	20230609	150700	418832685	2420	2430	2430	2420	99
384	20230609	150600	418592445	2420	2425	2425	2420	1665
385	20230609	150500	414560645	2425	2425	2425	2425	0
386	20230609	150400	414560645	2425	2425	2425	2425	52
387	20230609	150300	414434545	2420	2425	2425	2420	419
388	20230609	150200	413420515	2430	2430	2430	2430	3
389	20230609	150100	413413225	2430	2425	2430	2420	129
390	20230609	150000	413100595	2425	2425	2425	2425	600
391	20230609	145900	411645595	2430	2430	2430	2430	0
392	20230609	145800	411645595	2430	2430	2430	2430	0
393	20230609	145700	411645595	2430	2430	2430	2430	0
394	20230609	145600	411645595	2430	2430	2430	2430	2
395	20230609	145500	411640735	2430	2430	2430	2430	1
396	20230609	145400	411638305	2430	2430	2430	2430	326
397	20230609	145300	410846125	2430	2430	2430	2430	14
398	20230609	145200	410812105	2425	2425	2425	2425	0
399	20230609	145100	410812105	2425	2425	2425	2425	225
400	20230609	145000	410266480	2425	2425	2425	2425	50
401	20230609	144900	410145230	2425	2425	2425	2425	0
402	20230609	144800	410145230	2425	2425	2425	2420	204
403	20230609	144700	409650890	2425	2430	2430	2425	1877
404	20230609	144600	405099130	2430	2430	2430	2430	1000
405	20230609	144500	402669130	2425	2425	2425	2425	38
406	20230609	144400	402576980	2430	2430	2430	2430	0
407	20230609	144300	402576980	2430	2430	2430	2430	0
408	20230609	144200	402576980	2430	2430	2430	2430	0
409	20230609	144100	402576980	2430	2430	2430	2430	30
410	20230609	144000	402504080	2420	2425	2425	2420	2519
411	20230609	143900	396405050	2430	2430	2430	2430	0
412	20230609	143800	396405050	2430	2430	2430	2430	1
413	20230609	143700	396402620	2425	2425	2425	2425	70
414	20230609	143600	396232870	2430	2430	2430	2430	0
415	20230609	143500	396232870	2430	2430	2430	2430	0
416	20230609	143400	396232870	2430	2420	2430	2420	249
417	20230609	143300	395628100	2430	2425	2430	2425	2
418	20230609	143200	395623245	2425	2425	2425	2425	33
419	20230609	143100	395543220	2420	2420	2420	2420	0
420	20230609	143000	395543220	2420	2425	2425	2420	490
421	20230609	142900	394356280	2430	2430	2430	2430	1
422	20230609	142800	394353850	2420	2420	2420	2420	0
423	20230609	142700	394353850	2420	2425	2425	2420	798
424	20230609	142600	392422490	2425	2425	2425	2425	0
425	20230609	142500	392422490	2425	2425	2425	2425	1
426	20230609	142400	392420065	2430	2430	2430	2430	0
427	20230609	142300	392420065	2430	2420	2430	2420	444
428	20230609	142200	391345475	2420	2420	2420	2420	0
429	20230609	142100	391345475	2420	2420	2420	2420	48
430	20230609	142000	391229315	2420	2420	2420	2420	300
431	20230609	141900	390503315	2430	2425	2430	2420	105
432	20230609	141800	390249030	2425	2425	2425	2425	8
433	20230609	141700	390229630	2430	2430	2430	2430	0
434	20230609	141600	390229630	2430	2430	2430	2430	420
435	20230609	141500	389209030	2420	2425	2425	2420	558
436	20230609	141400	387856535	2435	2435	2435	2435	0
437	20230609	141300	387856535	2435	2435	2435	2435	0
438	20230609	141200	387856535	2435	2435	2435	2435	0
439	20230609	141100	387856535	2435	2435	2435	2435	0
440	20230609	141000	387856535	2435	2435	2435	2435	0
441	20230609	140900	387856535	2435	2435	2435	2435	0
442	20230609	140800	387856535	2435	2430	2435	2430	63
443	20230609	140700	387703440	2430	2430	2430	2420	57
444	20230609	140600	387565210	2420	2420	2420	2420	231
445	20230609	140500	387006190	2420	2420	2420	2420	0
446	20230609	140400	387006190	2420	2420	2420	2420	2220
447	20230609	140300	381633790	2420	2420	2420	2420	500
448	20230609	140200	380423790	2420	2420	2420	2420	0
449	20230609	140100	380423790	2420	2425	2435	2420	1167
450	20230609	140000	377592150	2420	2420	2420	2420	205
451	20230609	135900	377096050	2430	2430	2430	2420	445
452	20230609	135800	376015095	2430	2430	2430	2430	0
453	20230609	135700	376015095	2430	2430	2430	2430	2
454	20230609	135600	376010235	2425	2430	2430	2425	1002
455	20230609	135500	373580375	2430	2430	2430	2430	0
456	20230609	135400	373580375	2430	2425	2430	2425	156
457	20230609	135300	373202070	2420	2420	2420	2420	0
458	20230609	135200	373202070	2420	2420	2420	2420	1
459	20230609	135100	373199650	2425	2425	2425	2425	0
460	20230609	135000	373199650	2425	2425	2425	2425	3
461	20230609	134900	373192375	2425	2425	2425	2425	0
462	20230609	134800	373192375	2425	2425	2425	2425	0
463	20230609	134700	373192375	2425	2420	2425	2420	127
464	20230609	134600	372885025	2425	2425	2425	2425	122
465	20230609	134500	372589175	2425	2425	2425	2425	0
466	20230609	134400	372589175	2425	2425	2425	2425	0
467	20230609	134300	372589175	2425	2425	2425	2425	0
468	20230609	134200	372589175	2425	2425	2425	2425	0
469	20230609	134100	372589175	2425	2425	2425	2425	17
470	20230609	134000	372547950	2425	2425	2425	2425	0
471	20230609	133900	372547950	2425	2420	2425	2420	219
472	20230609	133800	372017965	2420	2420	2420	2420	0
473	20230609	133700	372017965	2420	2420	2420	2420	1209
474	20230609	133600	369092185	2420	2420	2425	2420	1366
475	20230609	133500	365786390	2420	2420	2420	2420	0
476	20230609	133400	365786390	2420	2420	2420	2420	642
477	20230609	133300	364232750	2420	2425	2425	2420	3298
478	20230609	133200	356236665	2425	2425	2425	2425	100
479	20230609	133100	355994165	2425	2425	2425	2425	1797
480	20230609	133000	351636440	2430	2430	2430	2430	631
481	20230609	132900	350103110	2430	2430	2430	2430	1993
482	20230609	132800	345260120	2435	2430	2435	2430	2163
483	20230609	132700	340004025	2435	2435	2435	2435	0
484	20230609	132600	340004025	2435	2435	2435	2430	2461
485	20230609	132500	334012490	2435	2435	2435	2435	0
486	20230609	132400	334012490	2435	2435	2435	2435	0
487	20230609	132300	334012490	2435	2435	2435	2435	0
488	20230609	132200	334012490	2435	2435	2435	2435	97
489	20230609	132100	333776295	2435	2435	2435	2435	5
490	20230609	132000	333764120	2445	2445	2445	2445	0
491	20230609	131900	333764120	2445	2445	2445	2445	0
492	20230609	131800	333764120	2445	2445	2445	2445	62
493	20230609	131700	333612530	2450	2450	2450	2450	0
494	20230609	131600	333612530	2450	2445	2450	2445	1105
495	20230609	131500	330910780	2440	2440	2440	2440	26
496	20230609	131400	330847340	2440	2435	2440	2435	51
497	20230609	131300	330723020	2435	2435	2435	2435	104
498	20230609	131200	330469780	2430	2430	2430	2430	5
499	20230609	131100	330457630	2430	2430	2430	2430	0
500	20230609	131000	330457630	2430	2430	2430	2430	0
501	20230609	130900	330457630	2430	2430	2430	2430	200
502	20230609	130800	329971630	2435	2435	2435	2435	1
503	20230609	130700	329969195	2430	2430	2430	2430	1112
504	20230609	130600	327267035	2430	2430	2430	2430	0
505	20230609	130500	327267035	2430	2430	2430	2430	949
506	20230609	130400	324960965	2430	2430	2430	2430	157
507	20230609	130300	324579455	2430	2430	2430	2430	0
508	20230609	130200	324579455	2430	2430	2430	2430	21
509	20230609	130100	324528425	2430	2425	2430	2425	1385
510	20230609	130000	321169775	2430	2430	2430	2430	0
511	20230609	125900	321169775	2430	2430	2430	2430	0
512	20230609	125800	321169775	2430	2430	2430	2430	0
513	20230609	125700	321169775	2430	2430	2430	2430	334
514	20230609	125600	320358155	2425	2425	2425	2425	185
515	20230609	125500	319909530	2425	2425	2425	2425	33
516	20230609	125400	319829505	2425	2425	2425	2425	210
517	20230609	125300	319320255	2420	2425	2425	2420	6200
518	20230609	125200	304309890	2430	2435	2435	2430	109
519	20230609	125100	304044720	2435	2435	2435	2435	250
520	20230609	125000	303435970	2435	2435	2435	2435	0
521	20230609	124900	303435970	2435	2430	2435	2425	701
522	20230609	124800	301734510	2435	2435	2435	2435	0
523	20230609	124700	301734510	2435	2435	2435	2435	3
524	20230609	124600	301727205	2435	2435	2435	2435	0
525	20230609	124500	301727205	2435	2435	2435	2435	11
526	20230609	124400	301700420	2430	2430	2430	2430	221
527	20230609	124300	301163390	2425	2425	2425	2425	0
528	20230609	124200	301163390	2425	2425	2425	2425	97
529	20230609	124100	300928165	2425	2430	2430	2425	1293
530	20230609	124000	297792590	2435	2435	2435	2435	0
531	20230609	123900	297792590	2435	2435	2435	2435	0
532	20230609	123800	297792590	2435	2435	2435	2435	1
533	20230609	123700	297790155	2425	2425	2425	2425	200
534	20230609	123600	297305155	2435	2435	2435	2435	0
535	20230609	123500	297305155	2435	2425	2435	2425	1004
536	20230609	123400	294870445	2435	2435	2435	2435	25
537	20230609	123300	294809570	2435	2430	2435	2430	239
538	20230609	123200	294228765	2430	2430	2430	2430	0
539	20230609	123100	294228765	2430	2430	2430	2430	0
540	20230609	123000	294228765	2430	2430	2430	2430	3
541	20230609	122900	294221475	2435	2435	2435	2435	0
542	20230609	122800	294221475	2435	2435	2435	2435	0
543	20230609	122700	294221475	2435	2430	2435	2425	111
544	20230609	122600	293952240	2430	2430	2430	2430	0
545	20230609	122500	293952240	2430	2430	2430	2430	7
546	20230609	122400	293935230	2435	2435	2435	2435	1
547	20230609	122300	293932795	2425	2425	2425	2425	201
548	20230609	122200	293445370	2425	2425	2425	2425	0
549	20230609	122100	293445370	2425	2425	2425	2425	100
550	20230609	122000	293202870	2430	2430	2430	2430	7
551	20230609	121900	293185860	2425	2425	2425	2425	0
552	20230609	121800	293185860	2425	2425	2425	2425	100
553	20230609	121700	292943360	2430	2430	2430	2430	410
554	20230609	121600	291947060	2430	2430	2430	2430	36
555	20230609	121500	291859580	2435	2435	2435	2435	0
556	20230609	121400	291859580	2435	2435	2435	2435	0
557	20230609	121300	291859580	2435	2435	2435	2435	0
558	20230609	121200	291859580	2435	2425	2435	2425	136
559	20230609	121100	291529570	2425	2430	2430	2425	1234
560	20230609	121000	288535445	2430	2430	2430	2430	0
561	20230609	120900	288535445	2430	2430	2430	2430	3
562	20230609	120800	288528155	2435	2435	2435	2435	0
563	20230609	120700	288528155	2435	2435	2435	2435	1
564	20230609	120600	288525720	2440	2440	2440	2440	6
565	20230609	120500	288511080	2440	2440	2440	2440	10
566	20230609	120400	288486680	2440	2440	2440	2440	0
567	20230609	120300	288486680	2440	2440	2440	2440	1
568	20230609	120200	288484240	2430	2430	2430	2430	46
569	20230609	120100	288372460	2430	2425	2430	2425	344
570	20230609	120000	287537040	2430	2430	2430	2430	19
571	20230609	115900	287490870	2430	2430	2430	2430	102
572	20230609	115800	287243010	2440	2440	2440	2440	0
573	20230609	115700	287243010	2440	2440	2440	2440	5
574	20230609	115600	287230810	2430	2430	2430	2430	0
575	20230609	115500	287230810	2430	2430	2430	2430	81
576	20230609	115400	287033980	2440	2440	2440	2440	1
577	20230609	115300	287031540	2430	2430	2430	2430	1
578	20230609	115200	287029110	2440	2440	2440	2440	0
579	20230609	115100	287029110	2440	2440	2440	2440	0
580	20230609	115000	287029110	2440	2435	2440	2430	881
581	20230609	114900	284887995	2435	2435	2435	2435	13
582	20230609	114800	284856340	2430	2430	2430	2430	528
583	20230609	114700	283573300	2430	2430	2430	2430	300
584	20230609	114600	282844300	2430	2430	2430	2430	1
585	20230609	114500	282841870	2430	2430	2430	2430	0
586	20230609	114400	282841870	2430	2430	2430	2430	33
587	20230609	114300	282761680	2435	2435	2435	2435	13
588	20230609	114200	282730025	2430	2430	2430	2430	100
589	20230609	114100	282487025	2425	2425	2425	2425	1
590	20230609	114000	282484600	2425	2425	2425	2425	4106
591	20230609	113900	272527550	2425	2435	2435	2425	3069
592	20230609	113800	265069320	2435	2435	2435	2435	190
593	20230609	113700	264606670	2435	2440	2440	2435	879
594	20230609	113600	262464575	2445	2445	2455	2440	853
595	20230609	113500	260379175	2455	2455	2455	2455	0
596	20230609	113400	260379175	2455	2455	2455	2455	0
597	20230609	113300	260379175	2455	2455	2455	2455	0
598	20230609	113200	260379175	2455	2455	2455	2455	0
599	20230609	113100	260379175	2455	2455	2455	2455	0
600	20230609	113000	260379175	2455	2455	2455	2455	21
601	20230609	112900	260327620	2445	2445	2445	2445	192
602	20230609	112800	259858180	2445	2445	2445	2445	0
603	20230609	112700	259858180	2445	2445	2445	2445	0
604	20230609	112600	259858180	2445	2445	2445	2445	0
605	20230609	112500	259858180	2445	2445	2445	2445	0
606	20230609	112400	259858180	2445	2445	2445	2445	1
607	20230609	112300	259855735	2440	2445	2445	2440	43
608	20230609	112200	259750615	2440	2440	2440	2440	0
609	20230609	112100	259750615	2440	2440	2440	2440	805
610	20230609	112000	257786415	2440	2440	2440	2440	86
611	20230609	111900	257576575	2445	2445	2445	2445	0
612	20230609	111800	257576575	2445	2445	2445	2445	40
613	20230609	111700	257478775	2445	2445	2445	2445	0
614	20230609	111600	257478775	2445	2445	2445	2445	1100
615	20230609	111500	254789275	2450	2455	2455	2450	308
616	20230609	111400	254034135	2455	2455	2455	2455	18
617	20230609	111300	253989945	2455	2445	2455	2445	39
618	20230609	111200	253894455	2445	2445	2445	2445	10
619	20230609	111100	253870005	2450	2450	2450	2450	0
620	20230609	111000	253870005	2450	2450	2450	2450	0
621	20230609	110900	253870005	2450	2450	2450	2450	170
622	20230609	110800	253453505	2450	2445	2450	2445	1240
623	20230609	110700	250416005	2440	2440	2440	2440	420
624	20230609	110600	249391205	2450	2445	2450	2445	2
625	20230609	110500	249386310	2445	2445	2450	2445	131
626	20230609	110400	249066010	2440	2445	2445	2440	54
627	20230609	110300	248933985	2445	2445	2445	2445	573
628	20230609	110200	247533000	2450	2450	2450	2450	44
629	20230609	110100	247425200	2450	2450	2450	2450	5
630	20230609	110000	247412950	2460	2460	2460	2460	0
631	20230609	105900	247412950	2460	2460	2460	2460	1
632	20230609	105800	247410490	2450	2450	2450	2450	1
633	20230609	105700	247408040	2465	2465	2465	2465	0
634	20230609	105600	247408040	2465	2465	2465	2465	0
635	20230609	105500	247408040	2465	2465	2465	2465	0
636	20230609	105400	247408040	2465	2465	2465	2465	0
637	20230609	105300	247408040	2465	2465	2465	2465	0
638	20230609	105200	247408040	2465	2460	2465	2460	75
639	20230609	105100	247223535	2465	2465	2465	2465	1
640	20230609	105000	247221070	2460	2455	2460	2455	326
641	20230609	104900	246419320	2460	2460	2460	2460	0
642	20230609	104800	246419320	2460	2455	2460	2455	642
643	20230609	104700	244841510	2445	2445	2445	2445	1
644	20230609	104600	244839065	2455	2455	2455	2455	1
645	20230609	104500	244836610	2455	2455	2455	2455	0
646	20230609	104400	244836610	2455	2455	2455	2455	1
647	20230609	104300	244834155	2445	2450	2450	2445	700
648	20230609	104200	243121195	2455	2455	2455	2455	24
649	20230609	104100	243062275	2455	2455	2455	2455	160
650	20230609	104000	242669475	2455	2455	2455	2455	0
651	20230609	103900	242669475	2455	2455	2455	2455	2
652	20230609	103800	242664565	2460	2460	2460	2460	0
653	20230609	103700	242664565	2460	2460	2460	2460	2
654	20230609	103600	242659645	2455	2455	2455	2455	0
655	20230609	103500	242659645	2455	2455	2455	2455	3
656	20230609	103400	242652280	2460	2455	2460	2455	394
657	20230609	103300	241685005	2470	2470	2470	2470	0
658	20230609	103200	241685005	2470	2470	2470	2470	18
659	20230609	103100	241640545	2470	2480	2480	2470	805
660	20230609	103000	239649455	2470	2465	2480	2465	348
661	20230609	102900	238790255	2480	2480	2480	2480	0
662	20230609	102800	238790255	2480	2460	2480	2460	1402
663	20230609	102700	235320480	2450	2450	2450	2450	50
664	20230609	102600	235197980	2450	2450	2450	2445	354
665	20230609	102500	234331945	2455	2445	2455	2445	355
666	20230609	102400	233461015	2445	2445	2445	2445	0
667	20230609	102300	233461015	2445	2445	2445	2445	96
668	20230609	102200	233226295	2445	2445	2445	2445	0
669	20230609	102100	233226295	2445	2445	2445	2445	0
670	20230609	102000	233226295	2445	2445	2445	2445	1
671	20230609	101900	233223850	2440	2440	2440	2440	135
672	20230609	101800	232894450	2445	2445	2445	2445	0
673	20230609	101700	232894450	2445	2445	2445	2445	50
674	20230609	101600	232772200	2445	2445	2445	2445	331
675	20230609	101500	231962905	2445	2445	2445	2445	129
676	20230609	101400	231647500	2445	2445	2445	2445	141
677	20230609	101300	231302755	2445	2430	2445	2430	1666
678	20230609	101200	227243075	2430	2430	2430	2430	326
679	20230609	101100	226450895	2430	2425	2430	2425	350
680	20230609	101000	225601395	2425	2425	2425	2425	61
681	20230609	100900	225453470	2425	2425	2425	2425	782
682	20230609	100800	223557120	2430	2430	2430	2430	1969
683	20230609	100700	218772450	2430	2430	2430	2430	167
684	20230609	100600	218366640	2430	2435	2435	2430	80
685	20230609	100500	218172040	2435	2430	2435	2430	255
686	20230609	100400	217551365	2440	2440	2440	2440	1
687	20230609	100300	217548925	2430	2435	2435	2430	2010
688	20230609	100200	212660030	2435	2435	2435	2435	1226
689	20230609	100100	209674720	2435	2450	2450	2435	4962
690	20230609	100000	197556880	2450	2450	2450	2450	0
691	20230609	095900	197556880	2450	2450	2450	2450	0
692	20230609	095800	197556880	2450	2450	2450	2450	100
693	20230609	095700	197311880	2450	2450	2450	2450	1
694	20230609	095600	197309430	2450	2450	2450	2450	610
695	20230609	095500	195814930	2450	2455	2455	2450	2681
696	20230609	095400	189238170	2455	2460	2460	2455	1228
697	20230609	095300	186217790	2460	2460	2460	2460	299
698	20230609	095200	185482250	2460	2460	2460	2460	100
699	20230609	095100	185236250	2460	2460	2460	2460	426
700	20230609	095000	184188290	2460	2460	2470	2460	366
701	20230609	094900	183287520	2460	2460	2460	2460	175
702	20230609	094800	182857020	2460	2460	2460	2460	7
703	20230609	094700	182839800	2465	2465	2465	2465	1205
704	20230609	094600	179869475	2470	2475	2475	2470	898
705	20230609	094500	177649200	2475	2475	2475	2475	50
706	20230609	094400	177525450	2475	2470	2475	2470	804
707	20230609	094300	175539525	2460	2460	2475	2460	738
708	20230609	094200	173723895	2460	2460	2460	2460	0
709	20230609	094100	173723895	2460	2460	2465	2460	1361
710	20230609	094000	170371860	2465	2470	2470	2465	657
711	20230609	093900	168750290	2465	2465	2465	2465	64
712	20230609	093800	168592530	2465	2470	2470	2465	538
713	20230609	093700	167263675	2475	2470	2475	2470	1175
714	20230609	093600	164361375	2475	2480	2480	2475	793
715	20230609	093500	162398500	2480	2480	2480	2480	90
716	20230609	093400	162175300	2475	2485	2490	2475	2944
717	20230609	093300	154870695	2490	2500	2500	2490	1644
718	20230609	093200	150769220	2500	2500	2510	2495	8972
719	20230609	093100	128334375	2495	2480	2495	2480	1938
720	20230609	093000	123503025	2470	2490	2495	2470	640
721	20230609	092900	121909460	2500	2465	2500	2465	9005
722	20230609	092800	99550625	2460	2460	2470	2460	586
723	20230609	092700	98108685	2480	2470	2480	2460	2201
724	20230609	092600	92670770	2470	2465	2475	2460	5328
725	20230609	092500	79521200	2460	2455	2460	2450	2190
726	20230609	092400	74135175	2450	2440	2450	2435	467
727	20230609	092300	72994910	2440	2440	2440	2440	799
728	20230609	092200	71045350	2425	2435	2435	2420	2778
729	20230609	092100	64287485	2430	2420	2430	2420	202
730	20230609	092000	63797085	2420	2420	2420	2420	148
731	20230609	091900	63438925	2415	2415	2415	2415	484
732	20230609	091800	62270065	2420	2420	2420	2410	494
733	20230609	091700	61078420	2430	2435	2435	2430	112
734	20230609	091600	60805995	2435	2420	2435	2420	1684
735	20230609	091500	56726160	2420	2415	2425	2405	4591
736	20230609	091400	45662175	2415	2415	2420	2415	324
737	20230609	091300	44879710	2415	2420	2420	2415	1122
738	20230609	091200	42166445	2420	2420	2420	2420	288
739	20230609	091100	41469485	2420	2430	2430	2420	1257
740	20230609	091000	38421695	2430	2445	2445	2430	1196
741	20230609	090900	35506185	2445	2435	2445	2435	1143
742	20230609	090800	32715520	2445	2445	2445	2445	500
743	20230609	090700	31493020	2455	2455	2455	2455	0
744	20230609	090600	31493020	2455	2445	2455	2435	2965
745	20230609	090500	24251515	2450	2450	2450	2450	399
746	20230609	090400	23273965	2450	2455	2455	2450	2750
747	20230609	090300	16536395	2455	2450	2455	2450	494
748	20230609	090200	15325655	2450	2455	2455	2450	3215
749	20230609	090100	7448295	2450	2460	2460	2450	128
750	20230609	090000	7133555	2460	2460	2460	2445	2905