KissMeData/095720/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194600	315942790	2705	2705	2705	2705	1680
3	20230628	194500	315942790	2705	2705	2705	2705	0
4	20230628	194400	315942790	2705	2705	2705	2705	0
5	20230628	194300	315942790	2705	2705	2705	2705	0
6	20230628	194200	315942790	2705	2705	2705	2705	0
7	20230628	194100	315942790	2705	2705	2705	2705	0
8	20230628	194000	315942790	2705	2705	2705	2705	0
9	20230628	193900	315942790	2705	2705	2705	2705	0
10	20230628	193800	315942790	2705	2705	2705	2705	0
11	20230628	193700	315942790	2705	2705	2705	2705	0
12	20230628	193600	315942790	2705	2705	2705	2705	0
13	20230628	193500	315942790	2705	2705	2705	2705	0
14	20230628	193400	315942790	2705	2705	2705	2705	0
15	20230628	193300	315942790	2705	2705	2705	2705	0
16	20230628	193200	315942790	2705	2705	2705	2705	0
17	20230628	193100	315942790	2705	2705	2705	2705	0
18	20230628	193000	315942790	2705	2705	2705	2705	0
19	20230628	192900	315942790	2705	2705	2705	2705	0
20	20230628	192800	315942790	2705	2705	2705	2705	0
21	20230628	192700	315942790	2705	2705	2705	2705	0
22	20230628	192600	315942790	2705	2705	2705	2705	0
23	20230628	192500	315942790	2705	2705	2705	2705	0
24	20230628	192400	315942790	2705	2705	2705	2705	0
25	20230628	192300	315942790	2705	2705	2705	2705	0
26	20230628	192200	315942790	2705	2705	2705	2705	0
27	20230628	192100	315942790	2705	2705	2705	2705	0
28	20230628	192000	315942790	2705	2705	2705	2705	0
29	20230628	191900	315942790	2705	2705	2705	2705	0
30	20230628	191800	315942790	2705	2705	2705	2705	0
31	20230628	191700	315942790	2705	2705	2705	2705	0
32	20230628	191600	315942790	2705	2705	2705	2705	1680
33	20230628	191500	315942790	2705	2705	2705	2705	0
34	20230628	191400	315942790	2705	2705	2705	2705	0
35	20230628	191300	315942790	2705	2705	2705	2705	0
36	20230628	191200	315942790	2705	2705	2705	2705	0
37	20230628	191100	315942790	2705	2705	2705	2705	0
38	20230628	191000	315942790	2705	2705	2705	2705	0
39	20230628	190900	315942790	2705	2705	2705	2705	0
40	20230628	190800	315942790	2705	2705	2705	2705	0
41	20230628	190700	315942790	2705	2705	2705	2705	0
42	20230628	190600	315942790	2705	2705	2705	2705	0
43	20230628	190500	315942790	2705	2705	2705	2705	0
44	20230628	190400	315942790	2705	2705	2705	2705	0
45	20230628	190300	315942790	2705	2705	2705	2705	0
46	20230628	190200	315942790	2705	2705	2705	2705	0
47	20230628	190100	315942790	2705	2705	2705	2705	0
48	20230628	190000	315942790	2705	2705	2705	2705	0
49	20230628	185900	315942790	2705	2705	2705	2705	0
50	20230628	185800	315942790	2705	2705	2705	2705	0
51	20230628	185700	315942790	2705	2705	2705	2705	0
52	20230628	185600	315942790	2705	2705	2705	2705	0
53	20230628	185500	315942790	2705	2705	2705	2705	0
54	20230628	185400	315942790	2705	2705	2705	2705	0
55	20230628	185300	315942790	2705	2705	2705	2705	0
56	20230628	185200	315942790	2705	2705	2705	2705	0
57	20230628	185100	315942790	2705	2705	2705	2705	0
58	20230628	185000	315942790	2705	2705	2705	2705	0
59	20230628	184900	315942790	2705	2705	2705	2705	0
60	20230628	184800	315942790	2705	2705	2705	2705	0
61	20230628	184700	315942790	2705	2705	2705	2705	0
62	20230628	184600	315942790	2705	2705	2705	2705	1680
63	20230628	184500	315942790	2705	2705	2705	2705	0
64	20230628	184400	315942790	2705	2705	2705	2705	0
65	20230628	184300	315942790	2705	2705	2705	2705	0
66	20230628	184200	315942790	2705	2705	2705	2705	0
67	20230628	184100	315942790	2705	2705	2705	2705	0
68	20230628	184000	315942790	2705	2705	2705	2705	0
69	20230628	183900	315942790	2705	2705	2705	2705	0
70	20230628	183800	315942790	2705	2705	2705	2705	0
71	20230628	183700	315942790	2705	2705	2705	2705	0
72	20230628	183600	315942790	2705	2705	2705	2705	0
73	20230628	183500	315942790	2705	2705	2705	2705	0
74	20230628	183400	315942790	2705	2705	2705	2705	0
75	20230628	183300	315942790	2705	2705	2705	2705	0
76	20230628	183200	315942790	2705	2705	2705	2705	0
77	20230628	183100	315942790	2705	2705	2705	2705	0
78	20230628	183000	315942790	2705	2705	2705	2705	0
79	20230628	182900	315942790	2705	2705	2705	2705	0
80	20230628	182800	315942790	2705	2705	2705	2705	0
81	20230628	182700	315942790	2705	2705	2705	2705	0
82	20230628	182600	315942790	2705	2705	2705	2705	0
83	20230628	182500	315942790	2705	2705	2705	2705	0
84	20230628	182400	315942790	2705	2705	2705	2705	0
85	20230628	182300	315942790	2705	2705	2705	2705	0
86	20230628	182200	315942790	2705	2705	2705	2705	0
87	20230628	182100	315942790	2705	2705	2705	2705	0
88	20230628	182000	315942790	2705	2705	2705	2705	0
89	20230628	181900	315942790	2705	2705	2705	2705	0
90	20230628	181800	315942790	2705	2705	2705	2705	0
91	20230628	181700	315942790	2705	2705	2705	2705	0
92	20230628	181600	315942790	2705	2705	2705	2705	1680
93	20230628	181500	315942790	2705	2705	2705	2705	0
94	20230628	181400	315942790	2705	2705	2705	2705	0
95	20230628	181300	315942790	2705	2705	2705	2705	0
96	20230628	181200	315942790	2705	2705	2705	2705	0
97	20230628	181100	315942790	2705	2705	2705	2705	0
98	20230628	181000	315942790	2705	2705	2705	2705	0
99	20230628	180900	315942790	2705	2705	2705	2705	0
100	20230628	180800	315942790	2705	2705	2705	2705	0
101	20230628	180700	315942790	2705	2705	2705	2705	0
102	20230628	180600	315942790	2705	2705	2705	2705	0
103	20230628	180500	315942790	2705	2705	2705	2705	0
104	20230628	180400	315942790	2705	2705	2705	2705	0
105	20230628	180300	315942790	2705	2705	2705	2705	0
106	20230628	180200	315942790	2705	2705	2705	2705	0
107	20230628	180100	315942790	2705	2705	2705	2705	0
108	20230628	180000	315942790	2705	2705	2705	2705	0
109	20230628	175900	315942790	2705	2705	2705	2705	0
110	20230628	175800	315942790	2705	2705	2705	2705	0
111	20230628	175700	315942790	2705	2705	2705	2705	0
112	20230628	175600	315942790	2705	2705	2705	2705	0
113	20230628	175500	315942790	2705	2705	2705	2705	0
114	20230628	175400	315942790	2705	2705	2705	2705	0
115	20230628	175300	315942790	2705	2705	2705	2705	0
116	20230628	175200	315942790	2705	2705	2705	2705	0
117	20230628	175100	315942790	2705	2705	2705	2705	0
118	20230628	175000	315942790	2705	2705	2705	2705	0
119	20230628	174900	315942790	2705	2705	2705	2705	0
120	20230628	174800	315942790	2705	2705	2705	2705	0
121	20230628	174700	315942790	2705	2705	2705	2705	0
122	20230628	174600	315942790	2705	2705	2705	2705	1680
123	20230628	174500	315942790	2705	2705	2705	2705	0
124	20230628	174400	315942790	2705	2705	2705	2705	0
125	20230628	174300	315942790	2705	2705	2705	2705	0
126	20230628	174200	315942790	2705	2705	2705	2705	0
127	20230628	174100	315942790	2705	2705	2705	2705	0
128	20230628	174000	315942790	2705	2705	2705	2705	0
129	20230628	173900	315942790	2705	2705	2705	2705	0
130	20230628	173800	315942790	2705	2705	2705	2705	0
131	20230628	173700	315942790	2705	2705	2705	2705	0
132	20230628	173600	315942790	2705	2705	2705	2705	0
133	20230628	173500	315942790	2705	2705	2705	2705	0
134	20230628	173400	315942790	2705	2705	2705	2705	0
135	20230628	173300	315942790	2705	2705	2705	2705	0
136	20230628	173200	315942790	2705	2705	2705	2705	0
137	20230628	173100	315942790	2705	2705	2705	2705	0
138	20230628	173000	315942790	2705	2705	2705	2705	0
139	20230628	172900	315942790	2705	2705	2705	2705	0
140	20230628	172800	315942790	2705	2705	2705	2705	0
141	20230628	172700	315942790	2705	2705	2705	2705	0
142	20230628	172600	315942790	2705	2705	2705	2705	0
143	20230628	172500	315942790	2705	2705	2705	2705	0
144	20230628	172400	315942790	2705	2705	2705	2705	0
145	20230628	172300	315942790	2705	2705	2705	2705	0
146	20230628	172200	315942790	2705	2705	2705	2705	0
147	20230628	172100	315942790	2705	2705	2705	2705	0
148	20230628	172000	315942790	2705	2705	2705	2705	0
149	20230628	171900	315942790	2705	2705	2705	2705	0
150	20230628	171800	315942790	2705	2705	2705	2705	0
151	20230628	171700	315942790	2705	2705	2705	2705	0
152	20230628	171600	315942790	2705	2705	2705	2705	1680
153	20230628	171500	315942790	2705	2705	2705	2705	0
154	20230628	171400	315942790	2705	2705	2705	2705	0
155	20230628	171300	315942790	2705	2705	2705	2705	0
156	20230628	171200	315942790	2705	2705	2705	2705	0
157	20230628	171100	315942790	2705	2705	2705	2705	0
158	20230628	171000	315942790	2705	2705	2705	2705	0
159	20230628	170900	315942790	2705	2705	2705	2705	0
160	20230628	170800	315942790	2705	2705	2705	2705	0
161	20230628	170700	315942790	2705	2705	2705	2705	0
162	20230628	170600	315942790	2705	2705	2705	2705	0
163	20230628	170500	315942790	2705	2705	2705	2705	0
164	20230628	170400	315942790	2705	2705	2705	2705	0
165	20230628	170300	315942790	2705	2705	2705	2705	0
166	20230628	170200	315942790	2705	2705	2705	2705	0
167	20230628	170100	315942790	2705	2705	2705	2705	0
168	20230628	170000	315942790	2705	2705	2705	2705	0
169	20230628	165900	315942790	2705	2705	2705	2705	0
170	20230628	165800	315942790	2705	2705	2705	2705	0
171	20230628	165700	315942790	2705	2705	2705	2705	0
172	20230628	165600	315942790	2705	2705	2705	2705	0
173	20230628	165500	315942790	2705	2705	2705	2705	0
174	20230628	165400	315942790	2705	2705	2705	2705	0
175	20230628	165300	315942790	2705	2705	2705	2705	0
176	20230628	165200	315942790	2705	2705	2705	2705	0
177	20230628	165100	315942790	2705	2705	2705	2705	0
178	20230628	165000	315942790	2705	2705	2705	2705	0
179	20230628	164900	315942790	2705	2705	2705	2705	0
180	20230628	164800	315942790	2705	2705	2705	2705	0
181	20230628	164700	315942790	2705	2705	2705	2705	0
182	20230628	164600	315942790	2705	2705	2705	2705	1680
183	20230628	164500	315942790	2705	2705	2705	2705	0
184	20230628	164400	315942790	2705	2705	2705	2705	0
185	20230628	164300	315942790	2705	2705	2705	2705	0
186	20230628	164200	315942790	2705	2705	2705	2705	0
187	20230628	164100	315942790	2705	2705	2705	2705	0
188	20230628	164000	315942790	2705	2705	2705	2705	0
189	20230628	163900	315942790	2705	2705	2705	2705	0
190	20230628	163800	315942790	2705	2705	2705	2705	0
191	20230628	163700	315942790	2705	2705	2705	2705	0
192	20230628	163600	315942790	2705	2705	2705	2705	0
193	20230628	163500	315942790	2705	2705	2705	2705	0
194	20230628	163400	315942790	2705	2705	2705	2705	0
195	20230628	163300	315942790	2705	2705	2705	2705	0
196	20230628	163200	315942790	2705	2705	2705	2705	0
197	20230628	163100	315942790	2705	2705	2705	2705	0
198	20230628	163000	315942790	2705	2705	2705	2705	0
199	20230628	162900	315942790	2705	2705	2705	2705	0
200	20230628	162800	315942790	2705	2705	2705	2705	0
201	20230628	162700	315942790	2705	2705	2705	2705	0
202	20230628	162600	315942790	2705	2705	2705	2705	0
203	20230628	162500	315942790	2705	2705	2705	2705	0
204	20230628	162400	315942790	2705	2705	2705	2705	0
205	20230628	162300	315942790	2705	2705	2705	2705	0
206	20230628	162200	315942790	2705	2705	2705	2705	0
207	20230628	162100	315942790	2705	2705	2705	2705	0
208	20230628	162000	315942790	2705	2705	2705	2705	0
209	20230628	161900	315942790	2705	2705	2705	2705	0
210	20230628	161800	315942790	2705	2705	2705	2705	0
211	20230628	161700	315942790	2705	2705	2705	2705	0
212	20230628	161600	315942790	2705	2705	2705	2705	1680
213	20230628	161500	315942790	2705	2705	2705	2705	0
214	20230628	161400	315942790	2705	2705	2705	2705	0
215	20230628	161300	315942790	2705	2705	2705	2705	0
216	20230628	161200	315942790	2705	2705	2705	2705	0
217	20230628	161100	315942790	2705	2705	2705	2705	0
218	20230628	161000	315942790	2705	2705	2705	2705	0
219	20230628	160900	315942790	2705	2705	2705	2705	0
220	20230628	160800	315942790	2705	2705	2705	2705	0
221	20230628	160700	315942790	2705	2705	2705	2705	0
222	20230628	160600	315942790	2705	2705	2705	2705	0
223	20230628	160500	315942790	2705	2705	2705	2705	0
224	20230628	160400	315942790	2705	2705	2705	2705	0
225	20230628	160300	315942790	2705	2705	2705	2705	0
226	20230628	160200	315942790	2705	2705	2705	2705	0
227	20230628	160100	315942790	2705	2705	2705	2705	0
228	20230628	160000	315942790	2705	2705	2705	2705	0
229	20230628	155900	315942790	2705	2705	2705	2705	0
230	20230628	155800	315942790	2705	2705	2705	2705	0
231	20230628	155700	315942790	2705	2705	2705	2705	0
232	20230628	155600	315942790	2705	2705	2705	2705	0
233	20230628	155500	315942790	2705	2705	2705	2705	0
234	20230628	155400	315942790	2705	2705	2705	2705	0
235	20230628	155300	315942790	2705	2705	2705	2705	0
236	20230628	155200	315942790	2705	2705	2705	2705	0
237	20230628	155100	315942790	2705	2705	2705	2705	0
238	20230628	155000	315942790	2705	2705	2705	2705	0
239	20230628	154900	315942790	2705	2705	2705	2705	0
240	20230628	154800	315942790	2705	2705	2705	2705	0
241	20230628	154700	315942790	2705	2705	2705	2705	0
242	20230628	154600	315942790	2705	2705	2705	2705	1680
243	20230628	154500	315942790	2705	2705	2705	2705	0
244	20230628	154400	315942790	2705	2705	2705	2705	0
245	20230628	154300	315942790	2705	2705	2705	2705	0
246	20230628	154200	315942790	2705	2705	2705	2705	0
247	20230628	154100	315942790	2705	2705	2705	2705	0
248	20230628	154000	315942790	2705	2705	2705	2705	0
249	20230628	153900	315942790	2705	2705	2705	2705	0
250	20230628	153800	315942790	2705	2705	2705	2705	0
251	20230628	153700	315942790	2705	2705	2705	2705	0
252	20230628	153600	315942790	2705	2705	2705	2705	0
253	20230628	153500	315942790	2705	2705	2705	2705	0
254	20230628	153400	315942790	2705	2705	2705	2705	0
255	20230628	153300	315942790	2705	2705	2705	2705	0
256	20230628	153200	315942790	2705	2705	2705	2705	0
257	20230628	153100	315942790	2705	2705	2705	2705	0
258	20230628	153000	315942790	2705	2705	2705	2705	1680
259	20230628	152900	311398390	2705	2705	2705	2705	0
260	20230628	152800	311398390	2705	2705	2705	2705	0
261	20230628	152700	311398390	2705	2705	2705	2705	0
262	20230628	152600	311398390	2705	2705	2705	2705	0
263	20230628	152500	311398390	2705	2705	2705	2705	0
264	20230628	152400	311398390	2705	2705	2705	2705	0
265	20230628	152300	311398390	2705	2705	2705	2705	0
266	20230628	152200	311398390	2705	2705	2705	2705	0
267	20230628	152100	311398390	2705	2705	2705	2705	0
268	20230628	152000	311398390	2705	2705	2705	2705	0
269	20230628	151900	311398390	2705	2705	2705	2700	4516
270	20230628	151800	299182615	2705	2705	2705	2705	10
271	20230628	151700	299155565	2705	2705	2705	2705	4
272	20230628	151600	299144745	2705	2700	2705	2700	6
273	20230628	151500	299128540	2705	2700	2705	2700	204
274	20230628	151400	298577730	2700	2700	2705	2700	43
275	20230628	151300	298461625	2705	2705	2705	2705	1
276	20230628	151200	298458920	2700	2705	2705	2700	101
277	20230628	151100	298186215	2700	2705	2705	2700	963
278	20230628	151000	295586100	2700	2700	2700	2700	347
279	20230628	150900	294649200	2700	2700	2700	2700	0
280	20230628	150800	294649200	2700	2700	2700	2700	501
281	20230628	150700	293296500	2695	2700	2700	2695	1597
282	20230628	150600	288984605	2705	2705	2705	2705	0
283	20230628	150500	288984605	2705	2705	2705	2705	0
284	20230628	150400	288984605	2705	2705	2705	2705	3
285	20230628	150300	288976490	2705	2705	2705	2705	0
286	20230628	150200	288976490	2705	2705	2705	2705	0
287	20230628	150100	288976490	2705	2705	2705	2705	1
288	20230628	150000	288973785	2700	2700	2700	2700	0
289	20230628	145900	288973785	2700	2700	2700	2700	1
290	20230628	145800	288971085	2700	2700	2700	2700	0
291	20230628	145700	288971085	2700	2700	2700	2700	0
292	20230628	145600	288971085	2700	2700	2700	2700	2672
293	20230628	145500	281756685	2705	2705	2705	2705	2
294	20230628	145400	281751275	2700	2700	2700	2700	43
295	20230628	145300	281635175	2700	2705	2705	2700	37
296	20230628	145200	281535270	2700	2700	2700	2700	1
297	20230628	145100	281532570	2700	2700	2700	2700	39
298	20230628	145000	281427270	2705	2705	2705	2705	0
299	20230628	144900	281427270	2705	2705	2705	2705	1
300	20230628	144800	281424565	2705	2705	2705	2700	198
301	20230628	144700	280889210	2705	2705	2705	2705	0
302	20230628	144600	280889210	2705	2705	2705	2705	0
303	20230628	144500	280889210	2705	2700	2705	2700	48
304	20230628	144400	280759605	2705	2705	2705	2705	0
305	20230628	144300	280759605	2705	2705	2705	2705	10
306	20230628	144200	280732555	2705	2705	2705	2705	2
307	20230628	144100	280727145	2705	2705	2705	2705	2
308	20230628	144000	280721735	2705	2705	2705	2705	0
309	20230628	143900	280721735	2705	2705	2705	2705	1
310	20230628	143800	280719030	2705	2705	2705	2705	0
311	20230628	143700	280719030	2705	2705	2705	2705	0
312	20230628	143600	280719030	2705	2705	2705	2705	0
313	20230628	143500	280719030	2705	2700	2705	2700	18
314	20230628	143400	280670425	2705	2705	2705	2705	0
315	20230628	143300	280670425	2705	2705	2705	2705	1
316	20230628	143200	280667720	2700	2700	2700	2695	908
317	20230628	143100	278218580	2700	2700	2700	2700	0
318	20230628	143000	278218580	2700	2700	2700	2700	47
319	20230628	142900	278091680	2705	2705	2705	2705	0
320	20230628	142800	278091680	2705	2705	2705	2705	1
321	20230628	142700	278088975	2705	2705	2705	2705	1
322	20230628	142600	278086270	2700	2700	2700	2700	49
323	20230628	142500	277953970	2700	2700	2705	2700	453
324	20230628	142400	276730865	2700	2705	2705	2700	41
325	20230628	142300	276620160	2700	2700	2700	2700	0
326	20230628	142200	276620160	2700	2705	2705	2700	9634
327	20230628	142100	250607555	2705	2705	2705	2705	47
328	20230628	142000	250480420	2710	2710	2710	2710	0
329	20230628	141900	250480420	2710	2710	2710	2710	0
330	20230628	141800	250480420	2710	2710	2710	2710	0
331	20230628	141700	250480420	2710	2710	2710	2710	0
332	20230628	141600	250480420	2710	2710	2710	2710	6
333	20230628	141500	250464160	2710	2710	2710	2710	2
334	20230628	141400	250458740	2710	2705	2710	2705	51
335	20230628	141300	250320780	2710	2710	2710	2710	9
336	20230628	141200	250296390	2710	2710	2710	2710	0
337	20230628	141100	250296390	2710	2710	2710	2710	1
338	20230628	141000	250293680	2705	2705	2705	2705	10
339	20230628	140900	250266630	2710	2710	2710	2710	0
340	20230628	140800	250266630	2710	2710	2710	2710	0
341	20230628	140700	250266630	2710	2710	2710	2710	0
342	20230628	140600	250266630	2710	2705	2710	2705	34
343	20230628	140500	250174655	2705	2705	2705	2705	15
344	20230628	140400	250134080	2705	2705	2705	2705	279
345	20230628	140300	249379385	2710	2710	2710	2710	37
346	20230628	140200	249279115	2710	2710	2710	2710	26
347	20230628	140100	249208655	2710	2710	2710	2710	0
348	20230628	140000	249208655	2710	2710	2710	2710	101
349	20230628	135900	248934945	2710	2710	2710	2710	15
350	20230628	135800	248894295	2710	2710	2710	2710	4
351	20230628	135700	248883455	2710	2710	2710	2710	0
352	20230628	135600	248883455	2710	2710	2710	2705	71
353	20230628	135500	248691245	2715	2715	2715	2715	0
354	20230628	135400	248691245	2715	2715	2715	2715	0
355	20230628	135300	248691245	2715	2715	2715	2715	0
356	20230628	135200	248691245	2715	2715	2715	2715	0
357	20230628	135100	248691245	2715	2715	2715	2715	0
358	20230628	135000	248691245	2715	2715	2715	2715	0
359	20230628	134900	248691245	2715	2715	2715	2715	201
360	20230628	134800	248145530	2715	2715	2715	2715	2
361	20230628	134700	248140100	2710	2710	2710	2710	16
362	20230628	134600	248096740	2715	2715	2715	2715	0
363	20230628	134500	248096740	2715	2715	2715	2715	0
364	20230628	134400	248096740	2715	2715	2715	2715	0
365	20230628	134300	248096740	2715	2715	2715	2715	0
366	20230628	134200	248096740	2715	2715	2715	2715	1
367	20230628	134100	248094025	2710	2710	2710	2710	120
368	20230628	134000	247768825	2710	2710	2710	2710	1
369	20230628	133900	247766115	2700	2700	2700	2700	0
370	20230628	133800	247766115	2700	2700	2700	2700	1731
371	20230628	133700	243092415	2695	2695	2695	2695	0
372	20230628	133600	243092415	2695	2695	2695	2695	0
373	20230628	133500	243092415	2695	2695	2695	2695	0
374	20230628	133400	243092415	2695	2695	2695	2695	1009
375	20230628	133300	240373160	2695	2695	2695	2695	1004
376	20230628	133200	237667380	2690	2690	2690	2690	0
377	20230628	133100	237667380	2690	2695	2695	2690	48
378	20230628	133000	237538255	2690	2690	2690	2690	0
379	20230628	132900	237538255	2690	2690	2690	2690	0
380	20230628	132800	237538255	2690	2690	2690	2690	97
381	20230628	132700	237277325	2690	2690	2690	2690	0
382	20230628	132600	237277325	2690	2690	2690	2690	0
383	20230628	132500	237277325	2690	2690	2690	2690	44
384	20230628	132400	237158965	2690	2690	2690	2690	400
385	20230628	132300	236082965	2690	2690	2690	2690	40
386	20230628	132200	235975365	2690	2690	2690	2690	0
387	20230628	132100	235975365	2690	2690	2690	2690	1035
388	20230628	132000	233191215	2690	2690	2690	2690	47
389	20230628	131900	233064785	2690	2690	2690	2690	1601
390	20230628	131800	228758095	2690	2690	2690	2690	2
391	20230628	131700	228752715	2690	2690	2690	2690	0
392	20230628	131600	228752715	2690	2690	2690	2690	47
393	20230628	131500	228626285	2695	2695	2695	2695	0
394	20230628	131400	228626285	2695	2695	2695	2695	4
395	20230628	131300	228615505	2690	2695	2695	2690	48
396	20230628	131200	228486380	2690	2695	2695	2690	1001
397	20230628	131100	225793685	2695	2690	2695	2690	2
398	20230628	131000	225788300	2695	2695	2695	2695	5
399	20230628	130900	225774825	2695	2695	2695	2695	0
400	20230628	130800	225774825	2695	2695	2695	2695	1
401	20230628	130700	225772130	2695	2695	2695	2695	0
402	20230628	130600	225772130	2695	2695	2695	2695	0
403	20230628	130500	225772130	2695	2695	2695	2695	0
404	20230628	130400	225772130	2695	2695	2695	2695	0
405	20230628	130300	225772130	2695	2695	2695	2695	5
406	20230628	130200	225758655	2690	2700	2700	2690	3870
407	20230628	130100	215343085	2700	2700	2700	2700	4
408	20230628	130000	215332285	2695	2695	2695	2695	0
409	20230628	125900	215332285	2695	2695	2695	2695	0
410	20230628	125800	215332285	2695	2695	2695	2695	0
411	20230628	125700	215332285	2695	2695	2695	2695	703
412	20230628	125600	213437700	2695	2695	2695	2695	320
413	20230628	125500	212575300	2695	2695	2695	2695	1
414	20230628	125400	212572605	2695	2695	2695	2695	5
415	20230628	125300	212559130	2695	2695	2695	2695	0
416	20230628	125200	212559130	2695	2695	2695	2695	0
417	20230628	125100	212559130	2695	2695	2695	2695	299
418	20230628	125000	211753325	2700	2700	2700	2700	0
419	20230628	124900	211753325	2700	2700	2700	2700	0
420	20230628	124800	211753325	2700	2700	2700	2700	1
421	20230628	124700	211750625	2695	2695	2695	2695	936
422	20230628	124600	209228105	2695	2695	2695	2695	0
423	20230628	124500	209228105	2695	2695	2695	2695	3
424	20230628	124400	209220020	2695	2695	2695	2695	1
425	20230628	124300	209217325	2695	2695	2695	2695	200
426	20230628	124200	208678325	2695	2695	2695	2695	1449
427	20230628	124100	204773270	2700	2700	2700	2700	50
428	20230628	124000	204638270	2700	2700	2700	2700	12
429	20230628	123900	204605870	2700	2700	2700	2700	0
430	20230628	123800	204605870	2700	2700	2700	2700	0
431	20230628	123700	204605870	2700	2700	2700	2700	0
432	20230628	123600	204605870	2700	2700	2700	2700	0
433	20230628	123500	204605870	2700	2705	2705	2700	3000
434	20230628	123400	196500720	2710	2710	2710	2710	0
435	20230628	123300	196500720	2710	2710	2710	2710	10
436	20230628	123200	196473620	2710	2700	2715	2700	2073
437	20230628	123100	190847225	2700	2700	2700	2700	21
438	20230628	123000	190790525	2700	2700	2700	2700	0
439	20230628	122900	190790525	2700	2700	2700	2700	40
440	20230628	122800	190682525	2700	2700	2700	2700	20
441	20230628	122700	190628525	2700	2695	2700	2695	122
442	20230628	122600	190299235	2700	2705	2705	2695	96
443	20230628	122500	190040225	2705	2705	2705	2705	0
444	20230628	122400	190040225	2705	2705	2705	2705	0
445	20230628	122300	190040225	2705	2705	2705	2705	7
446	20230628	122200	190021290	2705	2705	2705	2705	0
447	20230628	122100	190021290	2705	2705	2705	2705	0
448	20230628	122000	190021290	2705	2705	2705	2705	0
449	20230628	121900	190021290	2705	2700	2705	2700	13
450	20230628	121800	189986185	2705	2700	2705	2700	13
451	20230628	121700	189951080	2700	2700	2700	2700	0
452	20230628	121600	189951080	2700	2700	2700	2700	0
453	20230628	121500	189951080	2700	2700	2700	2700	1
454	20230628	121400	189948380	2700	2700	2700	2700	0
455	20230628	121300	189948380	2700	2700	2700	2700	0
456	20230628	121200	189948380	2700	2700	2700	2700	1
457	20230628	121100	189945680	2705	2705	2705	2705	1
458	20230628	121000	189942975	2700	2700	2700	2700	1000
459	20230628	120900	187242975	2705	2700	2705	2700	134
460	20230628	120800	186880575	2705	2705	2705	2705	4
461	20230628	120700	186869755	2705	2705	2705	2705	10
462	20230628	120600	186842705	2705	2705	2705	2705	4
463	20230628	120500	186831885	2705	2705	2705	2705	0
464	20230628	120400	186831885	2705	2705	2705	2705	3
465	20230628	120300	186823770	2705	2705	2705	2705	0
466	20230628	120200	186823770	2705	2705	2705	2705	0
467	20230628	120100	186823770	2705	2705	2705	2705	1
468	20230628	120000	186821065	2705	2705	2705	2705	11
469	20230628	115900	186791310	2705	2705	2705	2705	152
470	20230628	115800	186380150	2705	2705	2705	2705	1
471	20230628	115700	186377445	2700	2700	2700	2700	79
472	20230628	115600	186164145	2705	2705	2705	2705	0
473	20230628	115500	186164145	2705	2705	2705	2705	1
474	20230628	115400	186161440	2705	2705	2705	2705	200
475	20230628	115300	185620440	2700	2700	2700	2700	220
476	20230628	115200	185026440	2695	2695	2695	2695	23
477	20230628	115100	184964455	2695	2695	2695	2695	23
478	20230628	115000	184902470	2695	2695	2695	2695	0
479	20230628	114900	184902470	2695	2705	2705	2695	911
480	20230628	114800	182441675	2705	2705	2705	2705	23
481	20230628	114700	182379460	2705	2705	2705	2705	0
482	20230628	114600	182379460	2705	2705	2705	2705	25
483	20230628	114500	182311835	2705	2705	2705	2705	83
484	20230628	114400	182087320	2710	2710	2710	2710	0
485	20230628	114300	182087320	2710	2710	2710	2710	4
486	20230628	114200	182076480	2710	2710	2710	2710	0
487	20230628	114100	182076480	2710	2710	2710	2710	0
488	20230628	114000	182076480	2710	2710	2710	2710	0
489	20230628	113900	182076480	2710	2710	2710	2710	23
490	20230628	113800	182014150	2705	2705	2705	2705	0
491	20230628	113700	182014150	2705	2705	2705	2705	34
492	20230628	113600	181922180	2710	2710	2710	2710	0
493	20230628	113500	181922180	2710	2710	2710	2710	4
494	20230628	113400	181911340	2710	2710	2710	2710	0
495	20230628	113300	181911340	2710	2710	2710	2710	0
496	20230628	113200	181911340	2710	2710	2710	2710	0
497	20230628	113100	181911340	2710	2710	2710	2710	0
498	20230628	113000	181911340	2710	2710	2710	2710	3
499	20230628	112900	181903210	2710	2710	2710	2710	38
500	20230628	112800	181800230	2710	2710	2710	2710	58
501	20230628	112700	181643050	2705	2710	2710	2705	41
502	20230628	112600	181531945	2710	2710	2710	2710	0
503	20230628	112500	181531945	2710	2710	2710	2710	0
504	20230628	112400	181531945	2710	2700	2710	2700	380
505	20230628	112300	180505935	2700	2690	2700	2690	127
506	20230628	112200	180163905	2700	2705	2705	2690	8001
507	20230628	112100	158612510	2705	2705	2705	2705	0
508	20230628	112000	158612510	2705	2705	2705	2705	36
509	20230628	111900	158515130	2710	2710	2710	2710	0
510	20230628	111800	158515130	2710	2710	2710	2710	0
511	20230628	111700	158515130	2710	2710	2710	2710	0
512	20230628	111600	158515130	2710	2715	2715	2710	4
513	20230628	111500	158504285	2700	2700	2700	2700	2023
514	20230628	111400	153042185	2695	2695	2695	2695	1
515	20230628	111300	153039490	2695	2705	2705	2695	4642
516	20230628	111200	140514615	2705	2705	2705	2705	45
517	20230628	111100	140392890	2705	2715	2715	2705	331
518	20230628	111000	139494725	2715	2715	2715	2715	0
519	20230628	110900	139494725	2715	2715	2715	2715	0
520	20230628	110800	139494725	2715	2715	2715	2715	0
521	20230628	110700	139494725	2715	2715	2715	2715	0
522	20230628	110600	139494725	2715	2715	2715	2715	4
523	20230628	110500	139483865	2715	2715	2715	2715	0
524	20230628	110400	139483865	2715	2715	2715	2715	19
525	20230628	110300	139432280	2715	2715	2715	2715	1
526	20230628	110200	139429565	2710	2710	2710	2710	0
527	20230628	110100	139429565	2710	2710	2710	2710	639
528	20230628	110000	137697875	2710	2710	2710	2710	0
529	20230628	105900	137697875	2710	2710	2710	2710	0
530	20230628	105800	137697875	2710	2705	2710	2705	4
531	20230628	105700	137687050	2705	2705	2710	2705	281
532	20230628	105600	136926940	2705	2705	2705	2705	0
533	20230628	105500	136926940	2705	2705	2705	2705	0
534	20230628	105400	136926940	2705	2705	2705	2705	211
535	20230628	105300	136356185	2705	2705	2705	2705	6
536	20230628	105200	136339955	2705	2705	2705	2705	34
537	20230628	105100	136247985	2705	2705	2705	2705	101
538	20230628	105000	135974780	2705	2705	2705	2705	73
539	20230628	104900	135777315	2705	2705	2705	2700	79
540	20230628	104800	135563855	2705	2705	2705	2705	1
541	20230628	104700	135561150	2700	2700	2700	2700	500
542	20230628	104600	134211150	2700	2700	2700	2700	47
543	20230628	104500	134084250	2705	2705	2705	2705	105
544	20230628	104400	133800225	2705	2705	2705	2705	4
545	20230628	104300	133789405	2700	2705	2705	2700	77
546	20230628	104200	133581355	2705	2705	2705	2705	39
547	20230628	104100	133475860	2705	2705	2705	2700	437
548	20230628	104000	132295590	2705	2700	2705	2700	59
549	20230628	103900	132136230	2705	2705	2705	2705	0
550	20230628	103800	132136230	2705	2705	2705	2705	36
551	20230628	103700	132038850	2700	2705	2705	2700	213
552	20230628	103600	131463665	2705	2700	2705	2700	20
553	20230628	103500	131409660	2710	2710	2710	2710	0
554	20230628	103400	131409660	2710	2705	2710	2700	601
555	20230628	103300	129786915	2705	2705	2705	2705	2
556	20230628	103200	129781505	2705	2705	2705	2705	8
557	20230628	103100	129759865	2705	2700	2705	2700	51
558	20230628	103000	129621915	2705	2705	2705	2705	9
559	20230628	102900	129597570	2705	2705	2705	2705	201
560	20230628	102800	129053865	2705	2705	2705	2705	14
561	20230628	102700	129015995	2700	2700	2700	2700	24
562	20230628	102600	128951195	2705	2700	2705	2700	52
563	20230628	102500	128810710	2705	2705	2705	2705	8
564	20230628	102400	128789070	2705	2705	2705	2705	57
565	20230628	102300	128634885	2705	2705	2705	2705	47
566	20230628	102200	128507750	2705	2710	2710	2705	424
567	20230628	102100	127360820	2705	2705	2705	2705	0
568	20230628	102000	127360820	2705	2705	2705	2705	0
569	20230628	101900	127360820	2705	2705	2705	2705	272
570	20230628	101800	126625060	2705	2705	2705	2705	387
571	20230628	101700	125578225	2705	2705	2705	2705	0
572	20230628	101600	125578225	2705	2700	2705	2700	58
573	20230628	101500	125421570	2705	2705	2705	2705	1
574	20230628	101400	125418865	2700	2705	2705	2700	2142
575	20230628	101300	119633055	2710	2710	2710	2710	2
576	20230628	101200	119627635	2710	2710	2710	2710	0
577	20230628	101100	119627635	2710	2710	2710	2710	0
578	20230628	101000	119627635	2710	2700	2710	2700	226
579	20230628	100900	119017375	2700	2705	2705	2700	3000
580	20230628	100800	110912645	2710	2710	2710	2710	1
581	20230628	100700	110909935	2705	2705	2705	2705	1452
582	20230628	100600	106982275	2715	2715	2715	2715	0
583	20230628	100500	106982275	2715	2715	2715	2715	1129
584	20230628	100400	103917040	2715	2710	2715	2705	1093
585	20230628	100300	100950345	2715	2715	2715	2715	0
586	20230628	100200	100950345	2715	2715	2715	2715	1400
587	20230628	100100	97149345	2710	2710	2710	2710	0
588	20230628	100000	97149345	2710	2715	2715	2710	4
589	20230628	095900	97138500	2710	2710	2710	2710	90
590	20230628	095800	96894600	2710	2710	2710	2710	10
591	20230628	095700	96867500	2710	2710	2710	2710	20
592	20230628	095600	96813300	2715	2710	2715	2710	4699
593	20230628	095500	84056980	2710	2710	2710	2710	0
594	20230628	095400	84056980	2710	2710	2710	2710	12
595	20230628	095300	84024460	2710	2710	2710	2710	11
596	20230628	095200	83994650	2710	2710	2710	2710	85
597	20230628	095100	83764300	2710	2710	2710	2710	66
598	20230628	095000	83585440	2710	2710	2710	2710	20
599	20230628	094900	83531240	2710	2705	2710	2705	466
600	20230628	094800	82270700	2705	2705	2705	2705	5
601	20230628	094700	82257175	2705	2705	2705	2705	114
602	20230628	094600	81948805	2705	2705	2705	2705	89
603	20230628	094500	81708060	2705	2705	2705	2705	21
604	20230628	094400	81651255	2705	2710	2710	2705	4253
605	20230628	094300	70145695	2715	2715	2720	2715	4139
606	20230628	094200	58896240	2710	2715	2715	2710	127
607	20230628	094100	58551935	2715	2715	2715	2715	1303
608	20230628	094000	55014290	2710	2710	2710	2710	2
609	20230628	093900	55008870	2715	2715	2715	2710	155
610	20230628	093800	54588795	2715	2715	2715	2715	4
611	20230628	093700	54577935	2715	2715	2715	2715	833
612	20230628	093600	52316340	2715	2715	2715	2715	7
613	20230628	093500	52297335	2715	2715	2715	2715	3
614	20230628	093400	52289190	2715	2715	2715	2715	1
615	20230628	093300	52286475	2715	2710	2715	2710	9
616	20230628	093200	52262065	2715	2715	2715	2715	53
617	20230628	093100	52118170	2715	2710	2715	2710	450
618	20230628	093000	50898635	2710	2710	2710	2710	57
619	20230628	092900	50744165	2715	2715	2715	2715	61
620	20230628	092800	50578550	2715	2715	2715	2715	2
621	20230628	092700	50573120	2715	2710	2715	2710	1938
622	20230628	092600	45321135	2710	2710	2710	2710	1
623	20230628	092500	45318425	2710	2710	2710	2710	1
624	20230628	092400	45315715	2705	2710	2710	2705	296
625	20230628	092300	44514975	2710	2710	2710	2710	0
626	20230628	092200	44514975	2710	2710	2710	2710	23
627	20230628	092100	44452645	2710	2715	2715	2710	31
628	20230628	092000	44368630	2715	2715	2715	2715	400
629	20230628	091900	43282630	2710	2710	2710	2710	3
630	20230628	091800	43274500	2710	2710	2710	2710	2
631	20230628	091700	43269080	2710	2710	2710	2705	146
632	20230628	091600	42874140	2710	2710	2710	2710	6
633	20230628	091500	42857880	2710	2710	2710	2710	339
634	20230628	091400	41939190	2715	2715	2715	2715	4
635	20230628	091300	41928330	2715	2715	2715	2715	8081
636	20230628	091200	19988415	2715	2715	2715	2715	1
637	20230628	091100	19985700	2710	2715	2715	2710	371
638	20230628	091000	18980285	2715	2710	2715	2710	300
639	20230628	090900	18166085	2710	2710	2710	2710	20
640	20230628	090800	18111885	2710	2710	2710	2710	10
641	20230628	090700	18084785	2705	2715	2715	2705	2031
642	20230628	090600	12570915	2715	2710	2715	2700	1498
643	20230628	090500	8521540	2715	2720	2720	2715	1504
644	20230628	090400	4434530	2720	2725	2725	2720	1283
645	20230628	090300	939745	2735	2735	2735	2735	95
646	20230628	090200	679920	2735	2730	2735	2730	18
647	20230628	090100	630725	2735	2745	2745	2735	108
648	20230628	090000	334300	2745	2740	2745	2740	122