KissMeData/198440/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	201000	437470485	2430	2430	2430	2430	560
3	20230628	200900	437470485	2430	2430	2430	2430	0
4	20230628	200800	437470485	2430	2430	2430	2430	0
5	20230628	200700	437470485	2430	2430	2430	2430	0
6	20230628	200600	437470485	2430	2430	2430	2430	0
7	20230628	200500	437470485	2430	2430	2430	2430	0
8	20230628	200400	437470485	2430	2430	2430	2430	0
9	20230628	200300	437470485	2430	2430	2430	2430	0
10	20230628	200200	437470485	2430	2430	2430	2430	0
11	20230628	200100	437470485	2430	2430	2430	2430	0
12	20230628	200000	437470485	2430	2430	2430	2430	0
13	20230628	195900	437470485	2430	2430	2430	2430	0
14	20230628	195800	437470485	2430	2430	2430	2430	0
15	20230628	195700	437470485	2430	2430	2430	2430	0
16	20230628	195600	437470485	2430	2430	2430	2430	0
17	20230628	195500	437470485	2430	2430	2430	2430	0
18	20230628	195400	437470485	2430	2430	2430	2430	0
19	20230628	195300	437470485	2430	2430	2430	2430	0
20	20230628	195200	437470485	2430	2430	2430	2430	0
21	20230628	195100	437470485	2430	2430	2430	2430	0
22	20230628	195000	437470485	2430	2430	2430	2430	0
23	20230628	194900	437470485	2430	2430	2430	2430	0
24	20230628	194800	437470485	2430	2430	2430	2430	0
25	20230628	194700	437470485	2430	2430	2430	2430	0
26	20230628	194600	437470485	2430	2430	2430	2430	0
27	20230628	194500	437470485	2430	2430	2430	2430	0
28	20230628	194400	437470485	2430	2430	2430	2430	0
29	20230628	194300	437470485	2430	2430	2430	2430	0
30	20230628	194200	437470485	2430	2430	2430	2430	0
31	20230628	194100	437470485	2430	2430	2430	2430	0
32	20230628	194000	437470485	2430	2430	2430	2430	560
33	20230628	193900	437470485	2430	2430	2430	2430	0
34	20230628	193800	437470485	2430	2430	2430	2430	0
35	20230628	193700	437470485	2430	2430	2430	2430	0
36	20230628	193600	437470485	2430	2430	2430	2430	0
37	20230628	193500	437470485	2430	2430	2430	2430	0
38	20230628	193400	437470485	2430	2430	2430	2430	0
39	20230628	193300	437470485	2430	2430	2430	2430	0
40	20230628	193200	437470485	2430	2430	2430	2430	0
41	20230628	193100	437470485	2430	2430	2430	2430	0
42	20230628	193000	437470485	2430	2430	2430	2430	0
43	20230628	192900	437470485	2430	2430	2430	2430	0
44	20230628	192800	437470485	2430	2430	2430	2430	0
45	20230628	192700	437470485	2430	2430	2430	2430	0
46	20230628	192600	437470485	2430	2430	2430	2430	0
47	20230628	192500	437470485	2430	2430	2430	2430	0
48	20230628	192400	437470485	2430	2430	2430	2430	0
49	20230628	192300	437470485	2430	2430	2430	2430	0
50	20230628	192200	437470485	2430	2430	2430	2430	0
51	20230628	192100	437470485	2430	2430	2430	2430	0
52	20230628	192000	437470485	2430	2430	2430	2430	0
53	20230628	191900	437470485	2430	2430	2430	2430	0
54	20230628	191800	437470485	2430	2430	2430	2430	0
55	20230628	191700	437470485	2430	2430	2430	2430	0
56	20230628	191600	437470485	2430	2430	2430	2430	0
57	20230628	191500	437470485	2430	2430	2430	2430	0
58	20230628	191400	437470485	2430	2430	2430	2430	0
59	20230628	191300	437470485	2430	2430	2430	2430	0
60	20230628	191200	437470485	2430	2430	2430	2430	0
61	20230628	191100	437470485	2430	2430	2430	2430	0
62	20230628	191000	437470485	2430	2430	2430	2430	560
63	20230628	190900	437470485	2430	2430	2430	2430	0
64	20230628	190800	437470485	2430	2430	2430	2430	0
65	20230628	190700	437470485	2430	2430	2430	2430	0
66	20230628	190600	437470485	2430	2430	2430	2430	0
67	20230628	190500	437470485	2430	2430	2430	2430	0
68	20230628	190400	437470485	2430	2430	2430	2430	0
69	20230628	190300	437470485	2430	2430	2430	2430	0
70	20230628	190200	437470485	2430	2430	2430	2430	0
71	20230628	190100	437470485	2430	2430	2430	2430	0
72	20230628	190000	437470485	2430	2430	2430	2430	0
73	20230628	185900	437470485	2430	2430	2430	2430	0
74	20230628	185800	437470485	2430	2430	2430	2430	0
75	20230628	185700	437470485	2430	2430	2430	2430	0
76	20230628	185600	437470485	2430	2430	2430	2430	0
77	20230628	185500	437470485	2430	2430	2430	2430	0
78	20230628	185400	437470485	2430	2430	2430	2430	0
79	20230628	185300	437470485	2430	2430	2430	2430	0
80	20230628	185200	437470485	2430	2430	2430	2430	0
81	20230628	185100	437470485	2430	2430	2430	2430	0
82	20230628	185000	437470485	2430	2430	2430	2430	0
83	20230628	184900	437470485	2430	2430	2430	2430	0
84	20230628	184800	437470485	2430	2430	2430	2430	0
85	20230628	184700	437470485	2430	2430	2430	2430	0
86	20230628	184600	437470485	2430	2430	2430	2430	0
87	20230628	184500	437470485	2430	2430	2430	2430	0
88	20230628	184400	437470485	2430	2430	2430	2430	0
89	20230628	184300	437470485	2430	2430	2430	2430	0
90	20230628	184200	437470485	2430	2430	2430	2430	0
91	20230628	184100	437470485	2430	2430	2430	2430	0
92	20230628	184000	437470485	2430	2430	2430	2430	560
93	20230628	183900	437470485	2430	2430	2430	2430	0
94	20230628	183800	437470485	2430	2430	2430	2430	0
95	20230628	183700	437470485	2430	2430	2430	2430	0
96	20230628	183600	437470485	2430	2430	2430	2430	0
97	20230628	183500	437470485	2430	2430	2430	2430	0
98	20230628	183400	437470485	2430	2430	2430	2430	0
99	20230628	183300	437470485	2430	2430	2430	2430	0
100	20230628	183200	437470485	2430	2430	2430	2430	0
101	20230628	183100	437470485	2430	2430	2430	2430	0
102	20230628	183000	437470485	2430	2430	2430	2430	0
103	20230628	182900	437470485	2430	2430	2430	2430	0
104	20230628	182800	437470485	2430	2430	2430	2430	0
105	20230628	182700	437470485	2430	2430	2430	2430	0
106	20230628	182600	437470485	2430	2430	2430	2430	0
107	20230628	182500	437470485	2430	2430	2430	2430	0
108	20230628	182400	437470485	2430	2430	2430	2430	0
109	20230628	182300	437470485	2430	2430	2430	2430	0
110	20230628	182200	437470485	2430	2430	2430	2430	0
111	20230628	182100	437470485	2430	2430	2430	2430	0
112	20230628	182000	437470485	2430	2430	2430	2430	0
113	20230628	181900	437470485	2430	2430	2430	2430	0
114	20230628	181800	437470485	2430	2430	2430	2430	0
115	20230628	181700	437470485	2430	2430	2430	2430	0
116	20230628	181600	437470485	2430	2430	2430	2430	0
117	20230628	181500	437470485	2430	2430	2430	2430	0
118	20230628	181400	437470485	2430	2430	2430	2430	0
119	20230628	181300	437470485	2430	2430	2430	2430	0
120	20230628	181200	437470485	2430	2430	2430	2430	0
121	20230628	181100	437470485	2430	2430	2430	2430	0
122	20230628	181000	437470485	2430	2430	2430	2430	560
123	20230628	180900	437470485	2430	2430	2430	2430	0
124	20230628	180800	437470485	2430	2430	2430	2430	0
125	20230628	180700	437470485	2430	2430	2430	2430	0
126	20230628	180600	437470485	2430	2430	2430	2430	0
127	20230628	180500	437470485	2430	2430	2430	2430	0
128	20230628	180400	437470485	2430	2430	2430	2430	0
129	20230628	180300	437470485	2430	2430	2430	2430	0
130	20230628	180200	437470485	2430	2430	2430	2430	0
131	20230628	180100	437470485	2430	2430	2430	2430	0
132	20230628	180000	437470485	2430	2430	2430	2430	0
133	20230628	175900	437470485	2430	2430	2430	2430	0
134	20230628	175800	437470485	2430	2430	2430	2430	0
135	20230628	175700	437470485	2430	2430	2430	2430	0
136	20230628	175600	437470485	2430	2430	2430	2430	0
137	20230628	175500	437470485	2430	2430	2430	2430	0
138	20230628	175400	437470485	2430	2430	2430	2430	0
139	20230628	175300	437470485	2430	2430	2430	2430	0
140	20230628	175200	437470485	2430	2430	2430	2430	0
141	20230628	175100	437470485	2430	2430	2430	2430	0
142	20230628	175000	437470485	2430	2430	2430	2430	0
143	20230628	174900	437470485	2430	2430	2430	2430	0
144	20230628	174800	437470485	2430	2430	2430	2430	0
145	20230628	174700	437470485	2430	2430	2430	2430	0
146	20230628	174600	437470485	2430	2430	2430	2430	0
147	20230628	174500	437470485	2430	2430	2430	2430	0
148	20230628	174400	437470485	2430	2430	2430	2430	0
149	20230628	174300	437470485	2430	2430	2430	2430	0
150	20230628	174200	437470485	2430	2430	2430	2430	0
151	20230628	174100	437470485	2430	2430	2430	2430	0
152	20230628	174000	437470485	2430	2430	2430	2430	560
153	20230628	173900	437470485	2430	2430	2430	2430	0
154	20230628	173800	437470485	2430	2430	2430	2430	0
155	20230628	173700	437470485	2430	2430	2430	2430	0
156	20230628	173600	437470485	2430	2430	2430	2430	0
157	20230628	173500	437470485	2430	2430	2430	2430	0
158	20230628	173400	437470485	2430	2430	2430	2430	0
159	20230628	173300	437470485	2430	2430	2430	2430	0
160	20230628	173200	437470485	2430	2430	2430	2430	0
161	20230628	173100	437470485	2430	2430	2430	2430	0
162	20230628	173000	437470485	2430	2430	2430	2430	0
163	20230628	172900	437470485	2430	2430	2430	2430	0
164	20230628	172800	437470485	2430	2430	2430	2430	0
165	20230628	172700	437470485	2430	2430	2430	2430	0
166	20230628	172600	437470485	2430	2430	2430	2430	0
167	20230628	172500	437470485	2430	2430	2430	2430	0
168	20230628	172400	437470485	2430	2430	2430	2430	0
169	20230628	172300	437470485	2430	2430	2430	2430	0
170	20230628	172200	437470485	2430	2430	2430	2430	0
171	20230628	172100	437470485	2430	2430	2430	2430	0
172	20230628	172000	437470485	2430	2430	2430	2430	0
173	20230628	171900	437470485	2430	2430	2430	2430	0
174	20230628	171800	437470485	2430	2430	2430	2430	0
175	20230628	171700	437470485	2430	2430	2430	2430	0
176	20230628	171600	437470485	2430	2430	2430	2430	0
177	20230628	171500	437470485	2430	2430	2430	2430	0
178	20230628	171400	437470485	2430	2430	2430	2430	0
179	20230628	171300	437470485	2430	2430	2430	2430	0
180	20230628	171200	437470485	2430	2430	2430	2430	0
181	20230628	171100	437470485	2430	2430	2430	2430	0
182	20230628	171000	437470485	2430	2430	2430	2430	560
183	20230628	170900	437470485	2430	2430	2430	2430	0
184	20230628	170800	437470485	2430	2430	2430	2430	0
185	20230628	170700	437470485	2430	2430	2430	2430	0
186	20230628	170600	437470485	2430	2430	2430	2430	0
187	20230628	170500	437470485	2430	2430	2430	2430	0
188	20230628	170400	437470485	2430	2430	2430	2430	0
189	20230628	170300	437470485	2430	2430	2430	2430	0
190	20230628	170200	437470485	2430	2430	2430	2430	0
191	20230628	170100	437470485	2430	2430	2430	2430	0
192	20230628	170000	437470485	2430	2430	2430	2430	0
193	20230628	165900	437470485	2430	2430	2430	2430	0
194	20230628	165800	437470485	2430	2430	2430	2430	0
195	20230628	165700	437470485	2430	2430	2430	2430	0
196	20230628	165600	437470485	2430	2430	2430	2430	0
197	20230628	165500	437470485	2430	2430	2430	2430	0
198	20230628	165400	437470485	2430	2430	2430	2430	0
199	20230628	165300	437470485	2430	2430	2430	2430	0
200	20230628	165200	437470485	2430	2430	2430	2430	0
201	20230628	165100	437470485	2430	2430	2430	2430	0
202	20230628	165000	437470485	2430	2430	2430	2430	0
203	20230628	164900	437470485	2430	2430	2430	2430	0
204	20230628	164800	437470485	2430	2430	2430	2430	0
205	20230628	164700	437470485	2430	2430	2430	2430	0
206	20230628	164600	437470485	2430	2430	2430	2430	0
207	20230628	164500	437470485	2430	2430	2430	2430	0
208	20230628	164400	437470485	2430	2430	2430	2430	0
209	20230628	164300	437470485	2430	2430	2430	2430	0
210	20230628	164200	437470485	2430	2430	2430	2430	0
211	20230628	164100	437470485	2430	2430	2430	2430	0
212	20230628	164000	437470485	2430	2430	2430	2430	560
213	20230628	163900	437470485	2430	2430	2430	2430	0
214	20230628	163800	437470485	2430	2430	2430	2430	0
215	20230628	163700	437470485	2430	2430	2430	2430	0
216	20230628	163600	437470485	2430	2430	2430	2430	0
217	20230628	163500	437470485	2430	2430	2430	2430	0
218	20230628	163400	437470485	2430	2430	2430	2430	0
219	20230628	163300	437470485	2430	2430	2430	2430	0
220	20230628	163200	437470485	2430	2430	2430	2430	0
221	20230628	163100	437470485	2430	2430	2430	2430	0
222	20230628	163000	437470485	2430	2430	2430	2430	0
223	20230628	162900	437470485	2430	2430	2430	2430	0
224	20230628	162800	437470485	2430	2430	2430	2430	0
225	20230628	162700	437470485	2430	2430	2430	2430	0
226	20230628	162600	437470485	2430	2430	2430	2430	0
227	20230628	162500	437470485	2430	2430	2430	2430	0
228	20230628	162400	437470485	2430	2430	2430	2430	0
229	20230628	162300	437470485	2430	2430	2430	2430	0
230	20230628	162200	437470485	2430	2430	2430	2430	0
231	20230628	162100	437470485	2430	2430	2430	2430	0
232	20230628	162000	437470485	2430	2430	2430	2430	0
233	20230628	161900	437470485	2430	2430	2430	2430	0
234	20230628	161800	437470485	2430	2430	2430	2430	0
235	20230628	161700	437470485	2430	2430	2430	2430	0
236	20230628	161600	437470485	2430	2430	2430	2430	0
237	20230628	161500	437470485	2430	2430	2430	2430	0
238	20230628	161400	437470485	2430	2430	2430	2430	0
239	20230628	161300	437470485	2430	2430	2430	2430	0
240	20230628	161200	437470485	2430	2430	2430	2430	0
241	20230628	161100	437470485	2430	2430	2430	2430	0
242	20230628	161000	437470485	2430	2430	2430	2430	560
243	20230628	160900	437470485	2430	2430	2430	2430	0
244	20230628	160800	437470485	2430	2430	2430	2430	0
245	20230628	160700	437470485	2430	2430	2430	2430	0
246	20230628	160600	437470485	2430	2430	2430	2430	0
247	20230628	160500	437470485	2430	2430	2430	2430	0
248	20230628	160400	437470485	2430	2430	2430	2430	0
249	20230628	160300	437470485	2430	2430	2430	2430	0
250	20230628	160200	437470485	2430	2430	2430	2430	0
251	20230628	160100	437470485	2430	2430	2430	2430	0
252	20230628	160000	437470485	2430	2430	2430	2430	0
253	20230628	155900	437470485	2430	2430	2430	2430	0
254	20230628	155800	437470485	2430	2430	2430	2430	0
255	20230628	155700	437470485	2430	2430	2430	2430	0
256	20230628	155600	437470485	2430	2430	2430	2430	0
257	20230628	155500	437470485	2430	2430	2430	2430	0
258	20230628	155400	437470485	2430	2430	2430	2430	0
259	20230628	155300	437470485	2430	2430	2430	2430	0
260	20230628	155200	437470485	2430	2430	2430	2430	0
261	20230628	155100	437470485	2430	2430	2430	2430	0
262	20230628	155000	437470485	2430	2430	2430	2430	0
263	20230628	154900	437470485	2430	2430	2430	2430	0
264	20230628	154800	437470485	2430	2430	2430	2430	0
265	20230628	154700	437470485	2430	2430	2430	2430	0
266	20230628	154600	437470485	2430	2430	2430	2430	0
267	20230628	154500	437470485	2430	2430	2430	2430	0
268	20230628	154400	437470485	2430	2430	2430	2430	0
269	20230628	154300	437470485	2430	2430	2430	2430	0
270	20230628	154200	437470485	2430	2430	2430	2430	0
271	20230628	154100	437470485	2430	2430	2430	2430	0
272	20230628	154000	437470485	2430	2430	2430	2430	560
273	20230628	153900	437470485	2430	2430	2430	2430	0
274	20230628	153800	437470485	2430	2430	2430	2430	0
275	20230628	153700	437470485	2430	2430	2430	2430	0
276	20230628	153600	437470485	2430	2430	2430	2430	0
277	20230628	153500	437470485	2430	2430	2430	2430	0
278	20230628	153400	437470485	2430	2430	2430	2430	0
279	20230628	153300	437470485	2430	2430	2430	2430	0
280	20230628	153200	437470485	2430	2430	2430	2430	0
281	20230628	153100	437470485	2430	2430	2430	2430	0
282	20230628	153000	437470485	2430	2430	2430	2430	560
283	20230628	152900	436109685	2430	2430	2430	2430	0
284	20230628	152800	436109685	2430	2430	2430	2430	0
285	20230628	152700	436109685	2430	2430	2430	2430	0
286	20230628	152600	436109685	2430	2430	2430	2430	0
287	20230628	152500	436109685	2430	2430	2430	2430	0
288	20230628	152400	436109685	2430	2430	2430	2430	0
289	20230628	152300	436109685	2430	2430	2430	2430	0
290	20230628	152200	436109685	2430	2430	2430	2430	0
291	20230628	152100	436109685	2430	2430	2430	2430	0
292	20230628	152000	436109685	2430	2430	2430	2430	0
293	20230628	151900	436109685	2430	2425	2430	2405	641
294	20230628	151800	434558900	2400	2425	2425	2400	6330
295	20230628	151700	419348265	2420	2420	2420	2420	7
296	20230628	151600	419331325	2420	2420	2420	2420	12
297	20230628	151500	419302285	2410	2410	2410	2410	873
298	20230628	151400	417198355	2420	2420	2420	2420	400
299	20230628	151300	416230355	2420	2420	2420	2420	304
300	20230628	151200	415494675	2415	2415	2415	2415	196
301	20230628	151100	415021335	2410	2410	2410	2410	1000
302	20230628	151000	412611335	2410	2410	2410	2410	0
303	20230628	150900	412611335	2410	2410	2410	2410	1000
304	20230628	150800	410201335	2410	2420	2420	2410	17361
305	20230628	150700	368322610	2420	2420	2420	2420	0
306	20230628	150600	368322610	2420	2420	2420	2420	0
307	20230628	150500	368322610	2420	2420	2420	2420	0
308	20230628	150400	368322610	2420	2420	2420	2420	200
309	20230628	150300	367838610	2420	2420	2420	2420	1547
310	20230628	150200	364094870	2420	2420	2420	2420	1000
311	20230628	150100	361674870	2420	2420	2420	2420	0
312	20230628	150000	361674870	2420	2425	2425	2420	2378
313	20230628	145900	355918715	2425	2425	2425	2425	0
314	20230628	145800	355918715	2425	2425	2425	2425	1000
315	20230628	145700	353493715	2425	2425	2425	2425	0
316	20230628	145600	353493715	2425	2425	2425	2425	0
317	20230628	145500	353493715	2425	2425	2425	2425	0
318	20230628	145400	353493715	2425	2425	2425	2425	0
319	20230628	145300	353493715	2425	2430	2430	2425	1142
320	20230628	145200	350722915	2430	2430	2430	2430	506
321	20230628	145100	349493335	2435	2435	2435	2435	0
322	20230628	145000	349493335	2435	2435	2435	2435	3
323	20230628	144900	349486030	2435	2435	2435	2435	11
324	20230628	144800	349459245	2430	2435	2435	2430	345
325	20230628	144700	348620395	2435	2435	2435	2435	299
326	20230628	144600	347892330	2450	2450	2450	2450	20
327	20230628	144500	347843330	2450	2450	2450	2450	0
328	20230628	144400	347843330	2450	2450	2450	2450	10
329	20230628	144300	347818830	2435	2450	2450	2435	553
330	20230628	144200	346464745	2450	2450	2450	2450	510
331	20230628	144100	345215245	2430	2435	2445	2430	294
332	20230628	144000	344500675	2450	2445	2450	2445	1028
333	20230628	143900	341982435	2450	2445	2450	2440	1441
334	20230628	143800	338456930	2440	2440	2440	2440	0
335	20230628	143700	338456930	2440	2440	2440	2440	1096
336	20230628	143600	335782690	2440	2440	2440	2440	2000
337	20230628	143500	330902690	2435	2435	2435	2435	800
338	20230628	143400	328954690	2430	2430	2430	2430	0
339	20230628	143300	328954690	2430	2430	2430	2430	200
340	20230628	143200	328468690	2425	2425	2425	2425	0
341	20230628	143100	328468690	2425	2425	2425	2425	0
342	20230628	143000	328468690	2425	2425	2425	2425	0
343	20230628	142900	328468690	2425	2425	2425	2425	0
344	20230628	142800	328468690	2425	2425	2425	2425	0
345	20230628	142700	328468690	2425	2425	2425	2425	0
346	20230628	142600	328468690	2425	2425	2425	2425	200
347	20230628	142500	327983690	2440	2440	2440	2440	0
348	20230628	142400	327983690	2440	2440	2440	2440	0
349	20230628	142300	327983690	2440	2440	2440	2440	0
350	20230628	142200	327983690	2440	2440	2440	2440	0
351	20230628	142100	327983690	2440	2440	2440	2440	0
352	20230628	142000	327983690	2440	2440	2440	2440	0
353	20230628	141900	327983690	2440	2440	2440	2440	1
354	20230628	141800	327981250	2430	2430	2430	2430	0
355	20230628	141700	327981250	2430	2430	2430	2430	6604
356	20230628	141600	311933530	2430	2430	2430	2430	1336
357	20230628	141500	308687050	2425	2430	2430	2425	2100
358	20230628	141400	303584550	2430	2430	2430	2430	0
359	20230628	141300	303584550	2430	2430	2430	2430	1
360	20230628	141200	303582120	2425	2425	2425	2425	0
361	20230628	141100	303582120	2425	2425	2425	2425	0
362	20230628	141000	303582120	2425	2425	2425	2425	0
363	20230628	140900	303582120	2425	2425	2425	2425	0
364	20230628	140800	303582120	2425	2425	2425	2425	350
365	20230628	140700	302733370	2425	2425	2425	2425	0
366	20230628	140600	302733370	2425	2425	2425	2425	0
367	20230628	140500	302733370	2425	2425	2425	2425	0
368	20230628	140400	302733370	2425	2425	2425	2425	0
369	20230628	140300	302733370	2425	2425	2425	2425	0
370	20230628	140200	302733370	2425	2425	2425	2425	0
371	20230628	140100	302733370	2425	2425	2425	2425	0
372	20230628	140000	302733370	2425	2425	2425	2425	8
373	20230628	135900	302713970	2425	2425	2425	2425	7
374	20230628	135800	302696995	2430	2430	2430	2430	14
375	20230628	135700	302662975	2430	2430	2430	2430	0
376	20230628	135600	302662975	2430	2425	2430	2425	1995
377	20230628	135500	297824075	2430	2430	2430	2430	0
378	20230628	135400	297824075	2430	2430	2430	2430	0
379	20230628	135300	297824075	2430	2430	2430	2430	0
380	20230628	135200	297824075	2430	2430	2430	2430	0
381	20230628	135100	297824075	2430	2430	2430	2430	524
382	20230628	135000	296550755	2430	2430	2430	2430	0
383	20230628	134900	296550755	2430	2430	2430	2430	0
384	20230628	134800	296550755	2430	2430	2430	2430	200
385	20230628	134700	296064755	2430	2430	2430	2430	0
386	20230628	134600	296064755	2430	2430	2430	2430	0
387	20230628	134500	296064755	2430	2430	2430	2430	0
388	20230628	134400	296064755	2430	2430	2430	2430	265
389	20230628	134300	295420805	2440	2440	2440	2440	10
390	20230628	134200	295396405	2440	2440	2440	2440	0
391	20230628	134100	295396405	2440	2440	2440	2440	0
392	20230628	134000	295396405	2440	2430	2440	2430	8
393	20230628	133900	295376945	2430	2430	2430	2430	5
394	20230628	133800	295364795	2430	2430	2430	2430	0
395	20230628	133700	295364795	2430	2430	2430	2430	0
396	20230628	133600	295364795	2430	2430	2430	2430	0
397	20230628	133500	295364795	2430	2430	2430	2430	0
398	20230628	133400	295364795	2430	2430	2430	2430	873
399	20230628	133300	293243405	2430	2430	2430	2430	500
400	20230628	133200	292028405	2430	2430	2430	2430	179
401	20230628	133100	291593435	2430	2430	2430	2430	275
402	20230628	133000	290925185	2430	2430	2430	2425	111
403	20230628	132900	290655490	2425	2425	2425	2425	0
404	20230628	132800	290655490	2425	2425	2425	2425	0
405	20230628	132700	290655490	2425	2425	2425	2425	468
406	20230628	132600	289520590	2425	2425	2425	2425	0
407	20230628	132500	289520590	2425	2425	2425	2425	0
408	20230628	132400	289520590	2425	2425	2425	2425	6
409	20230628	132300	289506040	2430	2430	2430	2430	0
410	20230628	132200	289506040	2430	2430	2430	2430	500
411	20230628	132100	288291040	2430	2430	2430	2430	200
412	20230628	132000	287805040	2430	2430	2430	2430	100
413	20230628	131900	287562040	2430	2430	2430	2430	0
414	20230628	131800	287562040	2430	2430	2430	2430	50
415	20230628	131700	287440540	2430	2430	2430	2430	0
416	20230628	131600	287440540	2430	2430	2430	2430	50
417	20230628	131500	287319040	2430	2430	2430	2430	0
418	20230628	131400	287319040	2430	2430	2430	2430	0
419	20230628	131300	287319040	2430	2430	2430	2430	0
420	20230628	131200	287319040	2430	2430	2430	2430	0
421	20230628	131100	287319040	2430	2430	2430	2430	7966
422	20230628	131000	267961660	2430	2430	2430	2430	0
423	20230628	130900	267961660	2430	2430	2430	2430	718
424	20230628	130800	266216920	2435	2435	2435	2435	0
425	20230628	130700	266216920	2435	2435	2435	2435	21
426	20230628	130600	266165785	2435	2435	2435	2435	1
427	20230628	130500	266163350	2435	2435	2435	2435	1
428	20230628	130400	266160915	2435	2435	2435	2435	0
429	20230628	130300	266160915	2435	2435	2435	2435	0
430	20230628	130200	266160915	2435	2435	2435	2435	0
431	20230628	130100	266160915	2435	2435	2435	2435	3
432	20230628	130000	266153610	2435	2435	2435	2435	2119
433	20230628	125900	260993845	2440	2440	2440	2440	361
434	20230628	125800	260113005	2440	2440	2440	2440	1
435	20230628	125700	260110565	2440	2440	2440	2440	1
436	20230628	125600	260108125	2440	2440	2440	2440	3
437	20230628	125500	260100805	2445	2445	2445	2445	100
438	20230628	125400	259856305	2450	2450	2450	2450	0
439	20230628	125300	259856305	2450	2450	2450	2450	0
440	20230628	125200	259856305	2450	2450	2450	2450	0
441	20230628	125100	259856305	2450	2440	2450	2440	510
442	20230628	125000	258611855	2440	2440	2440	2440	832
443	20230628	124900	256581775	2440	2440	2440	2440	826
444	20230628	124800	254566335	2445	2445	2445	2445	163
445	20230628	124700	254167800	2445	2445	2445	2445	0
446	20230628	124600	254167800	2445	2445	2445	2445	341
447	20230628	124500	253334055	2440	2440	2440	2440	40
448	20230628	124400	253236455	2440	2440	2440	2440	21
449	20230628	124300	253185215	2445	2445	2445	2445	159
450	20230628	124200	252796460	2445	2445	2445	2445	437
451	20230628	124100	251727995	2445	2445	2445	2445	0
452	20230628	124000	251727995	2445	2445	2445	2445	0
453	20230628	123900	251727995	2445	2445	2445	2445	13
454	20230628	123800	251696210	2445	2445	2445	2445	5
455	20230628	123700	251683985	2440	2440	2440	2440	0
456	20230628	123600	251683985	2440	2445	2445	2440	600
457	20230628	123500	250219595	2445	2440	2445	2440	303
458	20230628	123400	249480165	2445	2445	2445	2445	100
459	20230628	123300	249235665	2445	2445	2445	2445	88
460	20230628	123200	249020505	2445	2445	2445	2445	0
461	20230628	123100	249020505	2445	2445	2445	2445	400
462	20230628	123000	248042505	2445	2445	2445	2445	0
463	20230628	122900	248042505	2445	2445	2445	2445	4
464	20230628	122800	248032725	2445	2445	2445	2445	20
465	20230628	122700	247983825	2450	2450	2450	2450	5
466	20230628	122600	247971575	2450	2455	2455	2450	241
467	20230628	122500	247380980	2455	2455	2455	2455	0
468	20230628	122400	247380980	2455	2455	2455	2455	171
469	20230628	122300	246961175	2450	2455	2455	2450	150
470	20230628	122200	246593175	2455	2455	2455	2455	0
471	20230628	122100	246593175	2455	2455	2455	2455	281
472	20230628	122000	245903320	2455	2455	2455	2455	400
473	20230628	121900	244921320	2460	2460	2460	2460	0
474	20230628	121800	244921320	2460	2460	2460	2460	0
475	20230628	121700	244921320	2460	2460	2460	2460	0
476	20230628	121600	244921320	2460	2455	2460	2455	19
477	20230628	121500	244874630	2460	2445	2460	2445	103
478	20230628	121400	244621295	2455	2455	2455	2455	1679
479	20230628	121300	240499350	2450	2445	2450	2445	27632
480	20230628	121200	172912880	2440	2440	2440	2440	0
481	20230628	121100	172912880	2440	2440	2440	2440	46
482	20230628	121000	172800640	2440	2440	2440	2440	10
483	20230628	120900	172776240	2440	2440	2440	2440	0
484	20230628	120800	172776240	2440	2440	2440	2440	0
485	20230628	120700	172776240	2440	2440	2440	2440	708
486	20230628	120600	171048720	2440	2440	2440	2440	0
487	20230628	120500	171048720	2440	2440	2440	2440	0
488	20230628	120400	171048720	2440	2445	2445	2440	3010
489	20230628	120300	163689320	2445	2445	2445	2445	5000
490	20230628	120200	151464320	2445	2445	2445	2445	0
491	20230628	120100	151464320	2445	2445	2445	2445	1
492	20230628	120000	151461875	2445	2445	2445	2445	0
493	20230628	115900	151461875	2445	2445	2445	2445	0
494	20230628	115800	151461875	2445	2445	2445	2445	1000
495	20230628	115700	149016875	2445	2445	2445	2445	9
496	20230628	115600	148994870	2445	2445	2445	2445	2040
497	20230628	115500	144007070	2445	2445	2445	2445	20
498	20230628	115400	143958170	2445	2445	2445	2445	0
499	20230628	115300	143958170	2445	2445	2445	2445	0
500	20230628	115200	143958170	2445	2445	2445	2445	0
501	20230628	115100	143958170	2445	2445	2445	2445	1
502	20230628	115000	143955725	2435	2435	2435	2435	0
503	20230628	114900	143955725	2435	2435	2435	2435	0
504	20230628	114800	143955725	2435	2435	2435	2435	0
505	20230628	114700	143955725	2435	2435	2435	2435	0
506	20230628	114600	143955725	2435	2435	2435	2435	0
507	20230628	114500	143955725	2435	2440	2440	2435	385
508	20230628	114400	143018160	2435	2435	2435	2435	0
509	20230628	114300	143018160	2435	2435	2435	2435	0
510	20230628	114200	143018160	2435	2435	2435	2435	0
511	20230628	114100	143018160	2435	2435	2435	2435	0
512	20230628	114000	143018160	2435	2435	2435	2435	0
513	20230628	113900	143018160	2435	2435	2435	2435	0
514	20230628	113800	143018160	2435	2435	2435	2435	0
515	20230628	113700	143018160	2435	2445	2445	2435	41
516	20230628	113600	142918125	2450	2450	2450	2450	0
517	20230628	113500	142918125	2450	2450	2450	2450	0
518	20230628	113400	142918125	2450	2450	2450	2450	5
519	20230628	113300	142905875	2450	2445	2450	2445	3558
520	20230628	113200	134206365	2440	2440	2440	2440	0
521	20230628	113100	134206365	2440	2440	2440	2440	0
522	20230628	113000	134206365	2440	2440	2440	2440	0
523	20230628	112900	134206365	2440	2440	2440	2440	0
524	20230628	112800	134206365	2440	2440	2440	2440	10
525	20230628	112700	134181965	2440	2440	2440	2440	0
526	20230628	112600	134181965	2440	2440	2440	2440	1001
527	20230628	112500	131739525	2440	2440	2440	2440	0
528	20230628	112400	131739525	2440	2440	2440	2440	0
529	20230628	112300	131739525	2440	2440	2440	2440	0
530	20230628	112200	131739525	2440	2440	2440	2440	0
531	20230628	112100	131739525	2440	2440	2440	2440	0
532	20230628	112000	131739525	2440	2440	2440	2440	0
533	20230628	111900	131739525	2440	2440	2440	2440	0
534	20230628	111800	131739525	2440	2440	2440	2440	40
535	20230628	111700	131641925	2440	2440	2440	2440	200
536	20230628	111600	131153925	2440	2440	2440	2440	100
537	20230628	111500	130909925	2440	2440	2440	2440	690
538	20230628	111400	129226325	2440	2440	2440	2440	477
539	20230628	111300	128062445	2435	2435	2435	2435	15
540	20230628	111200	128025920	2435	2435	2435	2435	30
541	20230628	111100	127952870	2435	2435	2435	2435	0
542	20230628	111000	127952870	2435	2440	2440	2435	364
543	20230628	110900	127066025	2440	2435	2440	2435	220
544	20230628	110800	126529325	2435	2435	2435	2435	24
545	20230628	110700	126470885	2430	2435	2435	2430	312
546	20230628	110600	125711220	2435	2435	2435	2435	492
547	20230628	110500	124513200	2435	2435	2435	2435	2508
548	20230628	110400	118406220	2440	2440	2440	2440	243
549	20230628	110300	117813300	2440	2440	2440	2440	0
550	20230628	110200	117813300	2440	2440	2440	2440	1
551	20230628	110100	117810860	2440	2440	2440	2440	51
552	20230628	110000	117686420	2440	2440	2440	2440	0
553	20230628	105900	117686420	2440	2440	2440	2440	300
554	20230628	105800	116954420	2440	2440	2440	2440	150
555	20230628	105700	116588420	2440	2440	2440	2440	0
556	20230628	105600	116588420	2440	2440	2440	2440	2225
557	20230628	105500	111159420	2435	2440	2440	2435	2592
558	20230628	105400	104846900	2440	2440	2440	2440	200
559	20230628	105300	104358900	2440	2440	2440	2440	1938
560	20230628	105200	99630180	2440	2440	2440	2440	1002
561	20230628	105100	97185300	2450	2450	2450	2450	4
562	20230628	105000	97175500	2450	2450	2450	2450	1264
563	20230628	104900	94078700	2450	2450	2450	2450	0
564	20230628	104800	94078700	2450	2450	2450	2450	1
565	20230628	104700	94076250	2445	2445	2445	2445	0
566	20230628	104600	94076250	2445	2445	2445	2445	667
567	20230628	104500	92445435	2445	2445	2445	2445	538
568	20230628	104400	91130025	2445	2445	2445	2445	4
569	20230628	104300	91120245	2445	2445	2445	2445	510
570	20230628	104200	89873295	2445	2445	2445	2445	232
571	20230628	104100	89306055	2445	2445	2445	2445	0
572	20230628	104000	89306055	2445	2450	2450	2445	25
573	20230628	103900	89244880	2450	2450	2450	2450	2
574	20230628	103800	89239980	2440	2440	2440	2440	0
575	20230628	103700	89239980	2440	2440	2440	2440	237
576	20230628	103600	88661700	2440	2450	2450	2440	288
577	20230628	103500	87958600	2450	2450	2450	2450	11
578	20230628	103400	87931650	2450	2450	2450	2450	0
579	20230628	103300	87931650	2450	2450	2450	2450	0
580	20230628	103200	87931650	2450	2450	2450	2450	0
581	20230628	103100	87931650	2450	2450	2450	2450	0
582	20230628	103000	87931650	2450	2450	2450	2450	236
583	20230628	102900	87353450	2450	2445	2450	2445	1423
584	20230628	102800	83874185	2445	2445	2445	2445	690
585	20230628	102700	82187135	2440	2440	2440	2440	500
586	20230628	102600	80967135	2440	2440	2440	2440	0
587	20230628	102500	80967135	2440	2440	2440	2440	0
588	20230628	102400	80967135	2440	2440	2440	2440	0
589	20230628	102300	80967135	2440	2440	2440	2440	273
590	20230628	102200	80301015	2440	2440	2440	2440	0
591	20230628	102100	80301015	2440	2440	2440	2440	27
592	20230628	102000	80235135	2440	2440	2440	2440	1000
593	20230628	101900	77795135	2440	2440	2440	2440	330
594	20230628	101800	76989935	2440	2440	2440	2440	1259
595	20230628	101700	73917975	2445	2445	2445	2445	400
596	20230628	101600	72939975	2445	2445	2445	2445	0
597	20230628	101500	72939975	2445	2445	2445	2445	0
598	20230628	101400	72939975	2445	2445	2445	2445	1
599	20230628	101300	72937530	2445	2440	2445	2440	694
600	20230628	101200	71240920	2445	2440	2445	2440	45
601	20230628	101100	71130900	2440	2440	2440	2440	0
602	20230628	101000	71130900	2440	2440	2440	2440	0
603	20230628	100900	71130900	2440	2440	2440	2440	0
604	20230628	100800	71130900	2440	2440	2440	2440	0
605	20230628	100700	71130900	2440	2440	2440	2440	0
606	20230628	100600	71130900	2440	2440	2440	2440	5
607	20230628	100500	71118700	2440	2440	2440	2440	200
608	20230628	100400	70630700	2440	2440	2440	2440	1219
609	20230628	100300	67656340	2440	2440	2440	2440	0
610	20230628	100200	67656340	2440	2440	2440	2440	5
611	20230628	100100	67644140	2435	2435	2435	2435	0
612	20230628	100000	67644140	2435	2435	2435	2435	0
613	20230628	095900	67644140	2435	2435	2435	2435	200
614	20230628	095800	67157140	2435	2435	2435	2435	46
615	20230628	095700	67045130	2435	2440	2440	2435	1001
616	20230628	095600	64606045	2440	2440	2440	2440	1511
617	20230628	095500	60919205	2440	2440	2440	2440	1
618	20230628	095400	60916765	2440	2440	2440	2440	0
619	20230628	095300	60916765	2440	2450	2450	2440	2
620	20230628	095200	60911875	2450	2450	2450	2450	120
621	20230628	095100	60617875	2450	2455	2455	2450	60
622	20230628	095000	60470705	2450	2445	2450	2445	5324
623	20230628	094900	47432030	2440	2440	2440	2440	545
624	20230628	094800	46102230	2445	2440	2445	2440	12
625	20230628	094700	46072930	2440	2440	2440	2440	0
626	20230628	094600	46072930	2440	2440	2440	2440	1
627	20230628	094500	46070490	2440	2445	2445	2440	12
628	20230628	094400	46041205	2440	2450	2450	2440	155
629	20230628	094300	45662965	2445	2440	2445	2440	3089
630	20230628	094200	38113430	2440	2440	2440	2440	0
631	20230628	094100	38113430	2440	2440	2440	2440	66
632	20230628	094000	37952390	2440	2440	2440	2440	53
633	20230628	093900	37823070	2440	2440	2440	2440	1000
634	20230628	093800	35383070	2435	2435	2440	2435	55
635	20230628	093700	35249080	2435	2445	2445	2435	900
636	20230628	093600	33053580	2445	2445	2445	2445	1
637	20230628	093500	33051135	2435	2445	2445	2435	476
638	20230628	093400	31888695	2445	2445	2445	2445	828
639	20230628	093300	29864235	2445	2440	2445	2440	134
640	20230628	093200	29537215	2445	2440	2445	2440	1319
641	20230628	093100	26318825	2435	2435	2435	2435	40
642	20230628	093000	26221425	2435	2435	2435	2435	51
643	20230628	092900	26097240	2435	2440	2440	2435	111
644	20230628	092800	25826900	2440	2435	2440	2435	41
645	20230628	092700	25726865	2440	2435	2440	2435	1110
646	20230628	092600	23019015	2435	2435	2435	2435	0
647	20230628	092500	23019015	2435	2435	2435	2435	0
648	20230628	092400	23019015	2435	2435	2435	2435	710
649	20230628	092300	21290165	2435	2435	2435	2435	118
650	20230628	092200	21002835	2430	2430	2430	2430	0
651	20230628	092100	21002835	2430	2430	2430	2430	0
652	20230628	092000	21002835	2430	2430	2430	2430	30
653	20230628	091900	20929935	2440	2435	2440	2430	2063
654	20230628	091800	15908345	2440	2435	2440	2435	139
655	20230628	091700	15569720	2435	2435	2435	2435	106
656	20230628	091600	15311610	2435	2440	2440	2435	606
657	20230628	091500	13833000	2435	2435	2435	2435	687
658	20230628	091400	12160155	2430	2430	2430	2430	0
659	20230628	091300	12160155	2430	2430	2430	2430	2
660	20230628	091200	12155295	2430	2425	2430	2425	337
661	20230628	091100	11336535	2430	2425	2430	2425	60
662	20230628	091000	11190940	2420	2425	2425	2420	207
663	20230628	090900	10689965	2425	2425	2425	2425	1002
664	20230628	090800	8260115	2425	2435	2435	2425	543
665	20230628	090700	6943320	2435	2435	2435	2435	2
666	20230628	090600	6938450	2440	2440	2440	2440	1
667	20230628	090500	6936010	2440	2430	2440	2425	334
668	20230628	090400	6125480	2430	2430	2430	2430	599
669	20230628	090300	4669910	2430	2440	2440	2430	590
670	20230628	090200	3236140	2440	2440	2440	2440	200
671	20230628	090100	2748140	2440	2430	2440	2430	466
672	20230628	090000	1615100	2430	2425	2430	2425	666