KissMeData/140520/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	200000	151694955	2975	2975	2975	2975	4625
3	20230628	195900	151694955	2975	2975	2975	2975	0
4	20230628	195800	151694955	2975	2975	2975	2975	0
5	20230628	195700	151694955	2975	2975	2975	2975	0
6	20230628	195600	151694955	2975	2975	2975	2975	0
7	20230628	195500	151694955	2975	2975	2975	2975	0
8	20230628	195400	151694955	2975	2975	2975	2975	0
9	20230628	195300	151694955	2975	2975	2975	2975	0
10	20230628	195200	151694955	2975	2975	2975	2975	0
11	20230628	195100	151694955	2975	2975	2975	2975	0
12	20230628	195000	151694955	2975	2975	2975	2975	0
13	20230628	194900	151694955	2975	2975	2975	2975	0
14	20230628	194800	151694955	2975	2975	2975	2975	0
15	20230628	194700	151694955	2975	2975	2975	2975	0
16	20230628	194600	151694955	2975	2975	2975	2975	0
17	20230628	194500	151694955	2975	2975	2975	2975	0
18	20230628	194400	151694955	2975	2975	2975	2975	0
19	20230628	194300	151694955	2975	2975	2975	2975	0
20	20230628	194200	151694955	2975	2975	2975	2975	0
21	20230628	194100	151694955	2975	2975	2975	2975	0
22	20230628	194000	151694955	2975	2975	2975	2975	0
23	20230628	193900	151694955	2975	2975	2975	2975	0
24	20230628	193800	151694955	2975	2975	2975	2975	0
25	20230628	193700	151694955	2975	2975	2975	2975	0
26	20230628	193600	151694955	2975	2975	2975	2975	0
27	20230628	193500	151694955	2975	2975	2975	2975	0
28	20230628	193400	151694955	2975	2975	2975	2975	0
29	20230628	193300	151694955	2975	2975	2975	2975	0
30	20230628	193200	151694955	2975	2975	2975	2975	0
31	20230628	193100	151694955	2975	2975	2975	2975	0
32	20230628	193000	151694955	2975	2975	2975	2975	4625
33	20230628	192900	151694955	2975	2975	2975	2975	0
34	20230628	192800	151694955	2975	2975	2975	2975	0
35	20230628	192700	151694955	2975	2975	2975	2975	0
36	20230628	192600	151694955	2975	2975	2975	2975	0
37	20230628	192500	151694955	2975	2975	2975	2975	0
38	20230628	192400	151694955	2975	2975	2975	2975	0
39	20230628	192300	151694955	2975	2975	2975	2975	0
40	20230628	192200	151694955	2975	2975	2975	2975	0
41	20230628	192100	151694955	2975	2975	2975	2975	0
42	20230628	192000	151694955	2975	2975	2975	2975	0
43	20230628	191900	151694955	2975	2975	2975	2975	0
44	20230628	191800	151694955	2975	2975	2975	2975	0
45	20230628	191700	151694955	2975	2975	2975	2975	0
46	20230628	191600	151694955	2975	2975	2975	2975	0
47	20230628	191500	151694955	2975	2975	2975	2975	0
48	20230628	191400	151694955	2975	2975	2975	2975	0
49	20230628	191300	151694955	2975	2975	2975	2975	0
50	20230628	191200	151694955	2975	2975	2975	2975	0
51	20230628	191100	151694955	2975	2975	2975	2975	0
52	20230628	191000	151694955	2975	2975	2975	2975	0
53	20230628	190900	151694955	2975	2975	2975	2975	0
54	20230628	190800	151694955	2975	2975	2975	2975	0
55	20230628	190700	151694955	2975	2975	2975	2975	0
56	20230628	190600	151694955	2975	2975	2975	2975	0
57	20230628	190500	151694955	2975	2975	2975	2975	0
58	20230628	190400	151694955	2975	2975	2975	2975	0
59	20230628	190300	151694955	2975	2975	2975	2975	0
60	20230628	190200	151694955	2975	2975	2975	2975	0
61	20230628	190100	151694955	2975	2975	2975	2975	0
62	20230628	190000	151694955	2975	2975	2975	2975	4625
63	20230628	185900	151694955	2975	2975	2975	2975	0
64	20230628	185800	151694955	2975	2975	2975	2975	0
65	20230628	185700	151694955	2975	2975	2975	2975	0
66	20230628	185600	151694955	2975	2975	2975	2975	0
67	20230628	185500	151694955	2975	2975	2975	2975	0
68	20230628	185400	151694955	2975	2975	2975	2975	0
69	20230628	185300	151694955	2975	2975	2975	2975	0
70	20230628	185200	151694955	2975	2975	2975	2975	0
71	20230628	185100	151694955	2975	2975	2975	2975	0
72	20230628	185000	151694955	2975	2975	2975	2975	0
73	20230628	184900	151694955	2975	2975	2975	2975	0
74	20230628	184800	151694955	2975	2975	2975	2975	0
75	20230628	184700	151694955	2975	2975	2975	2975	0
76	20230628	184600	151694955	2975	2975	2975	2975	0
77	20230628	184500	151694955	2975	2975	2975	2975	0
78	20230628	184400	151694955	2975	2975	2975	2975	0
79	20230628	184300	151694955	2975	2975	2975	2975	0
80	20230628	184200	151694955	2975	2975	2975	2975	0
81	20230628	184100	151694955	2975	2975	2975	2975	0
82	20230628	184000	151694955	2975	2975	2975	2975	0
83	20230628	183900	151694955	2975	2975	2975	2975	0
84	20230628	183800	151694955	2975	2975	2975	2975	0
85	20230628	183700	151694955	2975	2975	2975	2975	0
86	20230628	183600	151694955	2975	2975	2975	2975	0
87	20230628	183500	151694955	2975	2975	2975	2975	0
88	20230628	183400	151694955	2975	2975	2975	2975	0
89	20230628	183300	151694955	2975	2975	2975	2975	0
90	20230628	183200	151694955	2975	2975	2975	2975	0
91	20230628	183100	151694955	2975	2975	2975	2975	0
92	20230628	183000	151694955	2975	2975	2975	2975	4625
93	20230628	182900	151694955	2975	2975	2975	2975	0
94	20230628	182800	151694955	2975	2975	2975	2975	0
95	20230628	182700	151694955	2975	2975	2975	2975	0
96	20230628	182600	151694955	2975	2975	2975	2975	0
97	20230628	182500	151694955	2975	2975	2975	2975	0
98	20230628	182400	151694955	2975	2975	2975	2975	0
99	20230628	182300	151694955	2975	2975	2975	2975	0
100	20230628	182200	151694955	2975	2975	2975	2975	0
101	20230628	182100	151694955	2975	2975	2975	2975	0
102	20230628	182000	151694955	2975	2975	2975	2975	0
103	20230628	181900	151694955	2975	2975	2975	2975	0
104	20230628	181800	151694955	2975	2975	2975	2975	0
105	20230628	181700	151694955	2975	2975	2975	2975	0
106	20230628	181600	151694955	2975	2975	2975	2975	0
107	20230628	181500	151694955	2975	2975	2975	2975	0
108	20230628	181400	151694955	2975	2975	2975	2975	0
109	20230628	181300	151694955	2975	2975	2975	2975	0
110	20230628	181200	151694955	2975	2975	2975	2975	0
111	20230628	181100	151694955	2975	2975	2975	2975	0
112	20230628	181000	151694955	2975	2975	2975	2975	0
113	20230628	180900	151694955	2975	2975	2975	2975	0
114	20230628	180800	151694955	2975	2975	2975	2975	0
115	20230628	180700	151694955	2975	2975	2975	2975	0
116	20230628	180600	151694955	2975	2975	2975	2975	0
117	20230628	180500	151694955	2975	2975	2975	2975	0
118	20230628	180400	151694955	2975	2975	2975	2975	0
119	20230628	180300	151694955	2975	2975	2975	2975	0
120	20230628	180200	151694955	2975	2975	2975	2975	0
121	20230628	180100	151694955	2975	2975	2975	2975	0
122	20230628	180000	151694955	2975	2975	2975	2975	4625
123	20230628	175900	151694955	2975	2975	2975	2975	0
124	20230628	175800	151694955	2975	2975	2975	2975	0
125	20230628	175700	151694955	2975	2975	2975	2975	0
126	20230628	175600	151694955	2975	2975	2975	2975	0
127	20230628	175500	151694955	2975	2975	2975	2975	0
128	20230628	175400	151694955	2975	2975	2975	2975	0
129	20230628	175300	151694955	2975	2975	2975	2975	0
130	20230628	175200	151694955	2975	2975	2975	2975	0
131	20230628	175100	151694955	2975	2975	2975	2975	0
132	20230628	175000	151694955	2975	2975	2975	2975	0
133	20230628	174900	151694955	2975	2975	2975	2975	0
134	20230628	174800	151694955	2975	2975	2975	2975	0
135	20230628	174700	151694955	2975	2975	2975	2975	0
136	20230628	174600	151694955	2975	2975	2975	2975	0
137	20230628	174500	151694955	2975	2975	2975	2975	0
138	20230628	174400	151694955	2975	2975	2975	2975	0
139	20230628	174300	151694955	2975	2975	2975	2975	0
140	20230628	174200	151694955	2975	2975	2975	2975	0
141	20230628	174100	151694955	2975	2975	2975	2975	0
142	20230628	174000	151694955	2975	2975	2975	2975	0
143	20230628	173900	151694955	2975	2975	2975	2975	0
144	20230628	173800	151694955	2975	2975	2975	2975	0
145	20230628	173700	151694955	2975	2975	2975	2975	0
146	20230628	173600	151694955	2975	2975	2975	2975	0
147	20230628	173500	151694955	2975	2975	2975	2975	0
148	20230628	173400	151694955	2975	2975	2975	2975	0
149	20230628	173300	151694955	2975	2975	2975	2975	0
150	20230628	173200	151694955	2975	2975	2975	2975	0
151	20230628	173100	151694955	2975	2975	2975	2975	0
152	20230628	173000	151694955	2975	2975	2975	2975	4625
153	20230628	172900	151694955	2975	2975	2975	2975	0
154	20230628	172800	151694955	2975	2975	2975	2975	0
155	20230628	172700	151694955	2975	2975	2975	2975	0
156	20230628	172600	151694955	2975	2975	2975	2975	0
157	20230628	172500	151694955	2975	2975	2975	2975	0
158	20230628	172400	151694955	2975	2975	2975	2975	0
159	20230628	172300	151694955	2975	2975	2975	2975	0
160	20230628	172200	151694955	2975	2975	2975	2975	0
161	20230628	172100	151694955	2975	2975	2975	2975	0
162	20230628	172000	151694955	2975	2975	2975	2975	0
163	20230628	171900	151694955	2975	2975	2975	2975	0
164	20230628	171800	151694955	2975	2975	2975	2975	0
165	20230628	171700	151694955	2975	2975	2975	2975	0
166	20230628	171600	151694955	2975	2975	2975	2975	0
167	20230628	171500	151694955	2975	2975	2975	2975	0
168	20230628	171400	151694955	2975	2975	2975	2975	0
169	20230628	171300	151694955	2975	2975	2975	2975	0
170	20230628	171200	151694955	2975	2975	2975	2975	0
171	20230628	171100	151694955	2975	2975	2975	2975	0
172	20230628	171000	151694955	2975	2975	2975	2975	0
173	20230628	170900	151694955	2975	2975	2975	2975	0
174	20230628	170800	151694955	2975	2975	2975	2975	0
175	20230628	170700	151694955	2975	2975	2975	2975	0
176	20230628	170600	151694955	2975	2975	2975	2975	0
177	20230628	170500	151694955	2975	2975	2975	2975	0
178	20230628	170400	151694955	2975	2975	2975	2975	0
179	20230628	170300	151694955	2975	2975	2975	2975	0
180	20230628	170200	151694955	2975	2975	2975	2975	0
181	20230628	170100	151694955	2975	2975	2975	2975	0
182	20230628	170000	151694955	2975	2975	2975	2975	4625
183	20230628	165900	151694955	2975	2975	2975	2975	0
184	20230628	165800	151694955	2975	2975	2975	2975	0
185	20230628	165700	151694955	2975	2975	2975	2975	0
186	20230628	165600	151694955	2975	2975	2975	2975	0
187	20230628	165500	151694955	2975	2975	2975	2975	0
188	20230628	165400	151694955	2975	2975	2975	2975	0
189	20230628	165300	151694955	2975	2975	2975	2975	0
190	20230628	165200	151694955	2975	2975	2975	2975	0
191	20230628	165100	151694955	2975	2975	2975	2975	0
192	20230628	165000	151694955	2975	2975	2975	2975	0
193	20230628	164900	151694955	2975	2975	2975	2975	0
194	20230628	164800	151694955	2975	2975	2975	2975	0
195	20230628	164700	151694955	2975	2975	2975	2975	0
196	20230628	164600	151694955	2975	2975	2975	2975	0
197	20230628	164500	151694955	2975	2975	2975	2975	0
198	20230628	164400	151694955	2975	2975	2975	2975	0
199	20230628	164300	151694955	2975	2975	2975	2975	0
200	20230628	164200	151694955	2975	2975	2975	2975	0
201	20230628	164100	151694955	2975	2975	2975	2975	0
202	20230628	164000	151694955	2975	2975	2975	2975	0
203	20230628	163900	151694955	2975	2975	2975	2975	0
204	20230628	163800	151694955	2975	2975	2975	2975	0
205	20230628	163700	151694955	2975	2975	2975	2975	0
206	20230628	163600	151694955	2975	2975	2975	2975	0
207	20230628	163500	151694955	2975	2975	2975	2975	0
208	20230628	163400	151694955	2975	2975	2975	2975	0
209	20230628	163300	151694955	2975	2975	2975	2975	0
210	20230628	163200	151694955	2975	2975	2975	2975	0
211	20230628	163100	151694955	2975	2975	2975	2975	0
212	20230628	163000	151694955	2975	2975	2975	2975	4625
213	20230628	162900	151694955	2975	2975	2975	2975	0
214	20230628	162800	151694955	2975	2975	2975	2975	0
215	20230628	162700	151694955	2975	2975	2975	2975	0
216	20230628	162600	151694955	2975	2975	2975	2975	0
217	20230628	162500	151694955	2975	2975	2975	2975	0
218	20230628	162400	151694955	2975	2975	2975	2975	0
219	20230628	162300	151694955	2975	2975	2975	2975	0
220	20230628	162200	151694955	2975	2975	2975	2975	0
221	20230628	162100	151694955	2975	2975	2975	2975	0
222	20230628	162000	151694955	2975	2975	2975	2975	0
223	20230628	161900	151694955	2975	2975	2975	2975	0
224	20230628	161800	151694955	2975	2975	2975	2975	0
225	20230628	161700	151694955	2975	2975	2975	2975	0
226	20230628	161600	151694955	2975	2975	2975	2975	0
227	20230628	161500	151694955	2975	2975	2975	2975	0
228	20230628	161400	151694955	2975	2975	2975	2975	0
229	20230628	161300	151694955	2975	2975	2975	2975	0
230	20230628	161200	151694955	2975	2975	2975	2975	0
231	20230628	161100	151694955	2975	2975	2975	2975	0
232	20230628	161000	151694955	2975	2975	2975	2975	0
233	20230628	160900	151694955	2975	2975	2975	2975	0
234	20230628	160800	151694955	2975	2975	2975	2975	0
235	20230628	160700	151694955	2975	2975	2975	2975	0
236	20230628	160600	151694955	2975	2975	2975	2975	0
237	20230628	160500	151694955	2975	2975	2975	2975	0
238	20230628	160400	151694955	2975	2975	2975	2975	0
239	20230628	160300	151694955	2975	2975	2975	2975	0
240	20230628	160200	151694955	2975	2975	2975	2975	0
241	20230628	160100	151694955	2975	2975	2975	2975	0
242	20230628	160000	151694955	2975	2975	2975	2975	4625
243	20230628	155900	151694955	2975	2975	2975	2975	0
244	20230628	155800	151694955	2975	2975	2975	2975	0
245	20230628	155700	151694955	2975	2975	2975	2975	0
246	20230628	155600	151694955	2975	2975	2975	2975	0
247	20230628	155500	151694955	2975	2975	2975	2975	0
248	20230628	155400	151694955	2975	2975	2975	2975	0
249	20230628	155300	151694955	2975	2975	2975	2975	0
250	20230628	155200	151694955	2975	2975	2975	2975	0
251	20230628	155100	151694955	2975	2975	2975	2975	0
252	20230628	155000	151694955	2975	2975	2975	2975	0
253	20230628	154900	151694955	2975	2975	2975	2975	0
254	20230628	154800	151694955	2975	2975	2975	2975	0
255	20230628	154700	151694955	2975	2975	2975	2975	0
256	20230628	154600	151694955	2975	2975	2975	2975	0
257	20230628	154500	151694955	2975	2975	2975	2975	0
258	20230628	154400	151694955	2975	2975	2975	2975	0
259	20230628	154300	151694955	2975	2975	2975	2975	0
260	20230628	154200	151694955	2975	2975	2975	2975	0
261	20230628	154100	151694955	2975	2975	2975	2975	0
262	20230628	154000	151694955	2975	2975	2975	2975	0
263	20230628	153900	151694955	2975	2975	2975	2975	0
264	20230628	153800	151694955	2975	2975	2975	2975	0
265	20230628	153700	151694955	2975	2975	2975	2975	0
266	20230628	153600	151694955	2975	2975	2975	2975	0
267	20230628	153500	151694955	2975	2975	2975	2975	0
268	20230628	153400	151694955	2975	2975	2975	2975	0
269	20230628	153300	151694955	2975	2975	2975	2975	0
270	20230628	153200	151694955	2975	2975	2975	2975	0
271	20230628	153100	151694955	2975	2975	2975	2975	0
272	20230628	153000	151694955	2975	2975	2975	2975	9250
273	20230628	152900	137935580	2960	2960	2960	2960	0
274	20230628	152800	137935580	2960	2960	2960	2960	0
275	20230628	152700	137935580	2960	2960	2960	2960	0
276	20230628	152600	137935580	2960	2960	2960	2960	0
277	20230628	152500	137935580	2960	2960	2960	2960	0
278	20230628	152400	137935580	2960	2960	2960	2960	0
279	20230628	152300	137935580	2960	2960	2960	2960	0
280	20230628	152200	137935580	2960	2960	2960	2960	0
281	20230628	152100	137935580	2960	2960	2960	2960	0
282	20230628	152000	137935580	2960	2960	2960	2960	0
283	20230628	151900	137935580	2960	2960	2960	2960	9
284	20230628	151800	137908940	2960	2960	2960	2960	0
285	20230628	151700	137908940	2960	2960	2960	2960	9
286	20230628	151600	137882300	2965	2965	2965	2965	30
287	20230628	151500	137793350	2970	2970	2970	2970	0
288	20230628	151400	137793350	2970	2970	2970	2970	0
289	20230628	151300	137793350	2970	2970	2970	2970	1
290	20230628	151200	137790380	2965	2965	2965	2965	2
291	20230628	151100	137784450	2965	2965	2965	2965	0
292	20230628	151000	137784450	2965	2965	2965	2965	8
293	20230628	150900	137760730	2965	2965	2965	2965	0
294	20230628	150800	137760730	2965	2965	2965	2965	0
295	20230628	150700	137760730	2965	2965	2965	2965	8
296	20230628	150600	137737010	2970	2970	2970	2970	0
297	20230628	150500	137737010	2970	2970	2970	2970	0
298	20230628	150400	137737010	2970	2965	2970	2965	22
299	20230628	150300	137671775	2970	2970	2970	2970	0
300	20230628	150200	137671775	2970	2970	2970	2970	9
301	20230628	150100	137645045	2970	2970	2970	2970	3
302	20230628	150000	137636135	2970	2970	2970	2970	0
303	20230628	145900	137636135	2970	2970	2970	2970	0
304	20230628	145800	137636135	2970	2970	2970	2970	5
305	20230628	145700	137621285	2970	2970	2970	2970	95
306	20230628	145600	137339135	2970	2970	2970	2970	169
307	20230628	145500	136837205	2970	2970	2970	2970	0
308	20230628	145400	136837205	2970	2970	2970	2970	300
309	20230628	145300	135946205	2965	2965	2965	2965	0
310	20230628	145200	135946205	2965	2965	2965	2965	1
311	20230628	145100	135943240	2965	2965	2965	2965	5
312	20230628	145000	135928415	2965	2970	2970	2965	365
313	20230628	144900	134846175	2970	2970	2970	2970	16
314	20230628	144800	134798655	2970	2970	2970	2970	23
315	20230628	144700	134730345	2970	2970	2970	2970	67
316	20230628	144600	134531355	2970	2970	2970	2970	30
317	20230628	144500	134442255	2970	2970	2970	2970	0
318	20230628	144400	134442255	2970	2970	2970	2970	25
319	20230628	144300	134368005	2970	2970	2970	2970	25
320	20230628	144200	134293755	2970	2970	2970	2970	30
321	20230628	144100	134204655	2965	2965	2965	2965	18
322	20230628	144000	134151285	2970	2970	2970	2970	35
323	20230628	143900	134047335	2965	2965	2965	2965	0
324	20230628	143800	134047335	2965	2965	2965	2965	300
325	20230628	143700	133157835	2965	2965	2965	2965	0
326	20230628	143600	133157835	2965	2970	2970	2965	1183
327	20230628	143500	129650130	2970	2970	2970	2970	55
328	20230628	143400	129486780	2970	2970	2970	2970	47
329	20230628	143300	129347190	2970	2970	2970	2970	87
330	20230628	143200	129088800	2970	2970	2970	2970	106
331	20230628	143100	128773980	2970	2970	2970	2970	80
332	20230628	143000	128536380	2965	2965	2965	2965	83
333	20230628	142900	128290285	2965	2965	2965	2965	3
334	20230628	142800	128281390	2965	2965	2965	2965	5
335	20230628	142700	128266565	2965	2965	2965	2965	18
336	20230628	142600	128213195	2965	2965	2965	2965	49
337	20230628	142500	128067910	2965	2965	2965	2965	0
338	20230628	142400	128067910	2965	2965	2965	2965	30
339	20230628	142300	127978960	2965	2965	2965	2965	66
340	20230628	142200	127783270	2965	2960	2965	2960	25
341	20230628	142100	127709170	2960	2965	2965	2960	55
342	20230628	142000	127546220	2965	2965	2965	2965	20
343	20230628	141900	127486920	2965	2965	2965	2965	42
344	20230628	141800	127362390	2965	2965	2965	2965	50
345	20230628	141700	127214140	2965	2965	2965	2965	22
346	20230628	141600	127148910	2960	2965	2965	2960	61
347	20230628	141500	126968185	2965	2965	2965	2965	59
348	20230628	141400	126793250	2965	2965	2965	2965	64
349	20230628	141300	126603490	2965	2965	2965	2965	33
350	20230628	141200	126505645	2965	2960	2965	2960	83
351	20230628	141100	126259860	2960	2965	2965	2960	49
352	20230628	141000	126114580	2965	2965	2965	2965	15
353	20230628	140900	126070105	2965	2955	2965	2955	78
354	20230628	140800	125839295	2965	2965	2965	2965	46
355	20230628	140700	125702905	2965	2955	2965	2955	60
356	20230628	140600	125525355	2960	2960	2960	2960	63
357	20230628	140500	125338875	2960	2960	2960	2960	122
358	20230628	140400	124977755	2960	2960	2960	2960	273
359	20230628	140300	124169675	2965	2965	2965	2965	17
360	20230628	140200	124119270	2965	2965	2965	2965	36
361	20230628	140100	124012530	2965	2965	2965	2965	23
362	20230628	140000	123944335	2965	2965	2965	2965	4
363	20230628	135900	123932475	2965	2965	2965	2965	52
364	20230628	135800	123778295	2965	2965	2965	2965	55
365	20230628	135700	123615220	2965	2965	2965	2965	42
366	20230628	135600	123490690	2960	2960	2960	2960	52
367	20230628	135500	123336770	2970	2970	2970	2970	38
368	20230628	135400	123223910	2970	2970	2970	2970	43
369	20230628	135300	123096200	2970	2970	2970	2970	12
370	20230628	135200	123060560	2970	2970	2970	2970	31
371	20230628	135100	122968490	2970	2970	2970	2970	74
372	20230628	135000	122748710	2970	2970	2970	2970	190
373	20230628	134900	122184410	2960	2970	2970	2960	21
374	20230628	134800	122122210	2970	2970	2970	2970	13
375	20230628	134700	122083600	2970	2970	2970	2970	32
376	20230628	134600	121988560	2970	2970	2970	2970	75
377	20230628	134500	121765810	2970	2970	2970	2970	66
378	20230628	134400	121569790	2960	2970	2970	2960	107
379	20230628	134300	121252290	2960	2965	2965	2960	21
380	20230628	134200	121190065	2970	2970	2970	2970	85
381	20230628	134100	120937615	2970	2970	2970	2970	50
382	20230628	134000	120789115	2970	2970	2970	2970	145
383	20230628	133900	120358465	2965	2965	2965	2965	10
384	20230628	133800	120328815	2970	2965	2970	2965	37
385	20230628	133700	120218985	2970	2970	2970	2970	12
386	20230628	133600	120183345	2970	2970	2975	2970	844
387	20230628	133500	117673510	2970	2970	2970	2970	11
388	20230628	133400	117640840	2970	2970	2970	2970	94
389	20230628	133300	117361660	2970	2970	2970	2970	1
390	20230628	133200	117358690	2975	2975	2975	2975	13
391	20230628	133100	117320015	2975	2970	2975	2970	1382
392	20230628	133000	113210645	2970	2970	2970	2970	109
393	20230628	132900	112886915	2970	2970	2970	2970	2
394	20230628	132800	112880975	2970	2970	2970	2970	60
395	20230628	132700	112702775	2970	2970	2970	2970	100
396	20230628	132600	112405775	2970	2970	2970	2970	0
397	20230628	132500	112405775	2970	2960	2970	2960	581
398	20230628	132400	110684815	2960	2970	2970	2960	1443
399	20230628	132300	106409460	2970	2965	2970	2965	799
400	20230628	132200	104037425	2965	2965	2965	2965	500
401	20230628	132100	102554925	2960	2960	2960	2960	8
402	20230628	132000	102531245	2960	2960	2960	2960	71
403	20230628	131900	102321085	2960	2960	2960	2960	0
404	20230628	131800	102321085	2960	2960	2960	2960	10
405	20230628	131700	102291485	2960	2960	2960	2960	0
406	20230628	131600	102291485	2960	2960	2960	2960	0
407	20230628	131500	102291485	2960	2965	2965	2960	7
408	20230628	131400	102270760	2960	2960	2960	2960	0
409	20230628	131300	102270760	2960	2960	2960	2960	0
410	20230628	131200	102270760	2960	2960	2960	2960	3
411	20230628	131100	102261880	2965	2965	2965	2965	3
412	20230628	131000	102252985	2965	2965	2965	2965	1
413	20230628	130900	102250020	2965	2965	2965	2965	0
414	20230628	130800	102250020	2965	2965	2965	2965	0
415	20230628	130700	102250020	2965	2965	2965	2965	1
416	20230628	130600	102247055	2965	2965	2965	2965	0
417	20230628	130500	102247055	2965	2965	2965	2965	50
418	20230628	130400	102098805	2960	2960	2960	2960	0
419	20230628	130300	102098805	2960	2960	2960	2960	0
420	20230628	130200	102098805	2960	2960	2960	2960	0
421	20230628	130100	102098805	2960	2960	2960	2960	1
422	20230628	130000	102095845	2965	2965	2965	2965	0
423	20230628	125900	102095845	2965	2965	2965	2965	0
424	20230628	125800	102095845	2965	2965	2965	2965	0
425	20230628	125700	102095845	2965	2965	2965	2965	0
426	20230628	125600	102095845	2965	2965	2965	2965	1
427	20230628	125500	102092880	2965	2965	2965	2965	0
428	20230628	125400	102092880	2965	2965	2965	2965	0
429	20230628	125300	102092880	2965	2965	2965	2965	0
430	20230628	125200	102092880	2965	2965	2965	2965	0
431	20230628	125100	102092880	2965	2965	2965	2965	0
432	20230628	125000	102092880	2965	2965	2965	2965	0
433	20230628	124900	102092880	2965	2965	2965	2965	0
434	20230628	124800	102092880	2965	2960	2965	2960	1419
435	20230628	124700	97891455	2960	2955	2960	2955	3115
436	20230628	124600	88674730	2945	2950	2950	2945	10
437	20230628	124500	88645270	2955	2955	2955	2955	0
438	20230628	124400	88645270	2955	2955	2955	2955	0
439	20230628	124300	88645270	2955	2955	2955	2955	0
440	20230628	124200	88645270	2955	2955	2955	2955	765
441	20230628	124100	86384695	2955	2955	2955	2955	700
442	20230628	124000	84316195	2955	2955	2955	2955	163
443	20230628	123900	83834530	2950	2950	2950	2950	0
444	20230628	123800	83834530	2950	2950	2950	2950	0
445	20230628	123700	83834530	2950	2950	2950	2950	0
446	20230628	123600	83834530	2950	2950	2950	2950	36
447	20230628	123500	83728330	2950	2950	2950	2950	0
448	20230628	123400	83728330	2950	2950	2950	2950	1
449	20230628	123300	83725380	2940	2940	2940	2940	0
450	20230628	123200	83725380	2940	2940	2940	2940	0
451	20230628	123100	83725380	2940	2945	2945	2940	200
452	20230628	123000	83136635	2950	2950	2950	2950	154
453	20230628	122900	82682335	2955	2955	2955	2955	0
454	20230628	122800	82682335	2955	2955	2955	2955	0
455	20230628	122700	82682335	2955	2955	2955	2955	0
456	20230628	122600	82682335	2955	2955	2955	2955	0
457	20230628	122500	82682335	2955	2955	2955	2955	0
458	20230628	122400	82682335	2955	2955	2955	2955	0
459	20230628	122300	82682335	2955	2955	2955	2955	0
460	20230628	122200	82682335	2955	2955	2955	2955	11
461	20230628	122100	82649830	2960	2960	2960	2960	0
462	20230628	122000	82649830	2960	2960	2960	2960	0
463	20230628	121900	82649830	2960	2960	2960	2960	0
464	20230628	121800	82649830	2960	2960	2960	2960	0
465	20230628	121700	82649830	2960	2960	2960	2960	0
466	20230628	121600	82649830	2960	2960	2960	2960	0
467	20230628	121500	82649830	2960	2960	2960	2960	0
468	20230628	121400	82649830	2960	2960	2960	2960	0
469	20230628	121300	82649830	2960	2960	2960	2960	5
470	20230628	121200	82635030	2950	2950	2950	2950	0
471	20230628	121100	82635030	2950	2950	2950	2950	0
472	20230628	121000	82635030	2950	2950	2950	2950	0
473	20230628	120900	82635030	2950	2950	2950	2950	0
474	20230628	120800	82635030	2950	2950	2950	2950	3000
475	20230628	120700	73785030	2950	2950	2950	2950	0
476	20230628	120600	73785030	2950	2950	2950	2950	0
477	20230628	120500	73785030	2950	2950	2950	2950	0
478	20230628	120400	73785030	2950	2950	2950	2950	0
479	20230628	120300	73785030	2950	2950	2950	2950	0
480	20230628	120200	73785030	2950	2950	2950	2950	0
481	20230628	120100	73785030	2950	2950	2950	2950	0
482	20230628	120000	73785030	2950	2950	2950	2950	0
483	20230628	115900	73785030	2950	2950	2950	2950	0
484	20230628	115800	73785030	2950	2950	2950	2950	0
485	20230628	115700	73785030	2950	2950	2950	2950	0
486	20230628	115600	73785030	2950	2950	2950	2950	0
487	20230628	115500	73785030	2950	2950	2950	2950	0
488	20230628	115400	73785030	2950	2950	2950	2950	0
489	20230628	115300	73785030	2950	2950	2950	2950	0
490	20230628	115200	73785030	2950	2950	2950	2950	1000
491	20230628	115100	70835030	2945	2945	2945	2945	0
492	20230628	115000	70835030	2945	2945	2945	2945	0
493	20230628	114900	70835030	2945	2945	2945	2945	0
494	20230628	114800	70835030	2945	2945	2945	2945	0
495	20230628	114700	70835030	2945	2945	2945	2945	0
496	20230628	114600	70835030	2945	2945	2945	2945	0
497	20230628	114500	70835030	2945	2955	2955	2945	2100
498	20230628	114400	64648590	2955	2955	2955	2955	0
499	20230628	114300	64648590	2955	2955	2955	2955	0
500	20230628	114200	64648590	2955	2955	2955	2955	0
501	20230628	114100	64648590	2955	2955	2955	2955	225
502	20230628	114000	63983715	2955	2955	2960	2955	45
503	20230628	113900	63850735	2960	2960	2960	2960	0
504	20230628	113800	63850735	2960	2960	2960	2960	0
505	20230628	113700	63850735	2960	2960	2960	2960	0
506	20230628	113600	63850735	2960	2960	2960	2960	0
507	20230628	113500	63850735	2960	2960	2960	2960	0
508	20230628	113400	63850735	2960	2960	2960	2960	130
509	20230628	113300	63465935	2960	2960	2960	2960	0
510	20230628	113200	63465935	2960	2960	2960	2960	0
511	20230628	113100	63465935	2960	2960	2960	2960	0
512	20230628	113000	63465935	2960	2960	2960	2960	1
513	20230628	112900	63462975	2960	2960	2960	2960	0
514	20230628	112800	63462975	2960	2960	2960	2960	0
515	20230628	112700	63462975	2960	2960	2960	2960	0
516	20230628	112600	63462975	2960	2960	2960	2960	0
517	20230628	112500	63462975	2960	2960	2960	2960	0
518	20230628	112400	63462975	2960	2960	2960	2960	30
519	20230628	112300	63374175	2960	2960	2960	2960	0
520	20230628	112200	63374175	2960	2960	2960	2960	0
521	20230628	112100	63374175	2960	2960	2960	2960	99
522	20230628	112000	63081135	2960	2960	2960	2960	0
523	20230628	111900	63081135	2960	2960	2960	2960	0
524	20230628	111800	63081135	2960	2960	2960	2960	0
525	20230628	111700	63081135	2960	2960	2960	2960	0
526	20230628	111600	63081135	2960	2960	2960	2960	0
527	20230628	111500	63081135	2960	2960	2960	2960	0
528	20230628	111400	63081135	2960	2960	2960	2960	0
529	20230628	111300	63081135	2960	2960	2960	2960	0
530	20230628	111200	63081135	2960	2960	2960	2960	10
531	20230628	111100	63051535	2960	2960	2960	2960	0
532	20230628	111000	63051535	2960	2960	2960	2960	0
533	20230628	110900	63051535	2960	2960	2960	2960	33
534	20230628	110800	62953855	2950	2950	2950	2950	100
535	20230628	110700	62658855	2950	2955	2955	2950	800
536	20230628	110600	60297710	2960	2960	2960	2960	0
537	20230628	110500	60297710	2960	2960	2960	2960	0
538	20230628	110400	60297710	2960	2960	2960	2960	0
539	20230628	110300	60297710	2960	2960	2960	2960	0
540	20230628	110200	60297710	2960	2960	2960	2960	0
541	20230628	110100	60297710	2960	2960	2960	2960	17
542	20230628	110000	60247390	2960	2960	2960	2960	0
543	20230628	105900	60247390	2960	2960	2960	2960	0
544	20230628	105800	60247390	2960	2960	2960	2960	0
545	20230628	105700	60247390	2960	2960	2960	2960	0
546	20230628	105600	60247390	2960	2960	2960	2960	13
547	20230628	105500	60208910	2960	2960	2960	2960	0
548	20230628	105400	60208910	2960	2960	2960	2960	0
549	20230628	105300	60208910	2960	2960	2960	2960	0
550	20230628	105200	60208910	2960	2960	2960	2960	0
551	20230628	105100	60208910	2960	2960	2960	2960	0
552	20230628	105000	60208910	2960	2960	2960	2960	10
553	20230628	104900	60179310	2960	2960	2960	2960	0
554	20230628	104800	60179310	2960	2960	2960	2960	0
555	20230628	104700	60179310	2960	2960	2960	2960	0
556	20230628	104600	60179310	2960	2960	2960	2960	50
557	20230628	104500	60031310	2965	2965	2965	2965	194
558	20230628	104400	59456100	2965	2965	2965	2965	0
559	20230628	104300	59456100	2965	2965	2965	2965	0
560	20230628	104200	59456100	2965	2965	2965	2965	7
561	20230628	104100	59435345	2965	2965	2965	2965	1
562	20230628	104000	59432380	2970	2970	2970	2970	1
563	20230628	103900	59429410	2970	2970	2970	2970	15
564	20230628	103800	59384860	2970	2970	2970	2970	1
565	20230628	103700	59381890	2970	2970	2970	2970	1
566	20230628	103600	59378920	2965	2965	2965	2965	4
567	20230628	103500	59367060	2970	2970	2970	2970	0
568	20230628	103400	59367060	2970	2970	2970	2970	1
569	20230628	103300	59364090	2965	2965	2965	2965	150
570	20230628	103200	58919340	2965	2965	2965	2965	40
571	20230628	103100	58800740	2950	2950	2950	2950	0
572	20230628	103000	58800740	2950	2950	2950	2950	0
573	20230628	102900	58800740	2950	2965	2965	2950	100
574	20230628	102800	58504675	2965	2970	2970	2965	80
575	20230628	102700	58267100	2970	2970	2970	2970	3
576	20230628	102600	58258190	2960	2960	2960	2960	0
577	20230628	102500	58258190	2960	2960	2960	2960	0
578	20230628	102400	58258190	2960	2960	2960	2960	0
579	20230628	102300	58258190	2960	2960	2960	2960	0
580	20230628	102200	58258190	2960	2960	2960	2960	0
581	20230628	102100	58258190	2960	2960	2960	2960	0
582	20230628	102000	58258190	2960	2960	2960	2960	0
583	20230628	101900	58258190	2960	2960	2960	2960	0
584	20230628	101800	58258190	2960	2960	2960	2960	0
585	20230628	101700	58258190	2960	2960	2960	2960	5
586	20230628	101600	58243390	2960	2960	2960	2960	0
587	20230628	101500	58243390	2960	2960	2960	2960	0
588	20230628	101400	58243390	2960	2960	2960	2960	0
589	20230628	101300	58243390	2960	2960	2960	2960	0
590	20230628	101200	58243390	2960	2960	2960	2960	2
591	20230628	101100	58237470	2965	2965	2965	2965	75
592	20230628	101000	58015095	2965	2965	2965	2965	0
593	20230628	100900	58015095	2965	2965	2965	2965	0
594	20230628	100800	58015095	2965	2965	2965	2965	0
595	20230628	100700	58015095	2965	2965	2965	2965	0
596	20230628	100600	58015095	2965	2965	2965	2965	8
597	20230628	100500	57991375	2965	2965	2965	2965	132
598	20230628	100400	57599995	2960	2960	2960	2960	0
599	20230628	100300	57599995	2960	2960	2960	2960	0
600	20230628	100200	57599995	2960	2960	2960	2960	50
601	20230628	100100	57451995	2955	2955	2955	2955	0
602	20230628	100000	57451995	2955	2955	2955	2955	300
603	20230628	095900	56565495	2960	2960	2960	2960	8
604	20230628	095800	56541815	2960	2965	2965	2960	150
605	20230628	095700	56097165	2960	2960	2960	2960	2
606	20230628	095600	56091245	2955	2955	2955	2955	18
607	20230628	095500	56038055	2955	2955	2955	2955	0
608	20230628	095400	56038055	2955	2955	2955	2955	100
609	20230628	095300	55742555	2955	2955	2955	2955	10
610	20230628	095200	55713005	2960	2960	2960	2960	0
611	20230628	095100	55713005	2960	2960	2960	2960	0
612	20230628	095000	55713005	2960	2955	2960	2955	322
613	20230628	094900	54761245	2960	2960	2960	2960	0
614	20230628	094800	54761245	2960	2960	2960	2960	333
615	20230628	094700	53775565	2960	2960	2960	2960	100
616	20230628	094600	53479565	2965	2965	2965	2965	0
617	20230628	094500	53479565	2965	2965	2965	2965	0
618	20230628	094400	53479565	2965	2965	2965	2965	0
619	20230628	094300	53479565	2965	2965	2965	2965	0
620	20230628	094200	53479565	2965	2955	2965	2955	103
621	20230628	094100	53175190	2965	2965	2965	2965	30
622	20230628	094000	53086240	2955	2955	2955	2955	0
623	20230628	093900	53086240	2955	2955	2955	2955	0
624	20230628	093800	53086240	2955	2960	2960	2955	7
625	20230628	093700	53065550	2965	2965	2965	2965	0
626	20230628	093600	53065550	2965	2965	2965	2965	0
627	20230628	093500	53065550	2965	2965	2965	2965	125
628	20230628	093400	52694925	2970	2960	2970	2960	49
629	20230628	093300	52549710	2965	2965	2965	2965	1
630	20230628	093200	52546745	2960	2950	2960	2950	40
631	20230628	093100	52428355	2960	2965	2965	2955	540
632	20230628	093000	50832065	2970	2970	2970	2970	0
633	20230628	092900	50832065	2970	2970	2970	2970	0
634	20230628	092800	50832065	2970	2970	2970	2970	129
635	20230628	092700	50448935	2975	2975	2975	2975	0
636	20230628	092600	50448935	2975	2970	2975	2970	2
637	20230628	092500	50442990	2970	2975	2980	2970	2499
638	20230628	092400	42996125	2980	2960	2980	2960	4130
639	20230628	092300	30711595	2960	2955	2960	2955	3000
640	20230628	092200	21832175	2945	2945	2945	2945	0
641	20230628	092100	21832175	2945	2945	2945	2945	0
642	20230628	092000	21832175	2945	2945	2945	2945	0
643	20230628	091900	21832175	2945	2945	2945	2945	0
644	20230628	091800	21832175	2945	2945	2945	2945	0
645	20230628	091700	21832175	2945	2945	2945	2945	0
646	20230628	091600	21832175	2945	2945	2945	2945	0
647	20230628	091500	21832175	2945	2945	2945	2945	0
648	20230628	091400	21832175	2945	2945	2945	2945	5
649	20230628	091300	21817450	2945	2945	2945	2945	0
650	20230628	091200	21817450	2945	2945	2945	2945	0
651	20230628	091100	21817450	2945	2945	2945	2945	67
652	20230628	091000	21620135	2935	2935	2935	2935	0
653	20230628	090900	21620135	2935	2935	2935	2935	100
654	20230628	090800	21326635	2935	2940	2940	2935	1883
655	20230628	090700	15799030	2945	2945	2945	2945	0
656	20230628	090600	15799030	2945	2945	2945	2945	1
657	20230628	090500	15796085	2950	2950	2950	2950	0
658	20230628	090400	15796085	2950	2950	2950	2950	1
659	20230628	090300	15793135	2960	2960	2960	2960	3
660	20230628	090200	15784255	2955	2955	2955	2955	3021
661	20230628	090100	6857200	2955	2955	2955	2955	34
662	20230628	090000	6756730	2940	2935	2940	2930	2299