KissMeData/198440/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200900	283686385	2400	2400	2400	2400	2483
3	20230627	200800	283686385	2400	2400	2400	2400	0
4	20230627	200700	283686385	2400	2400	2400	2400	0
5	20230627	200600	283686385	2400	2400	2400	2400	0
6	20230627	200500	283686385	2400	2400	2400	2400	0
7	20230627	200400	283686385	2400	2400	2400	2400	0
8	20230627	200300	283686385	2400	2400	2400	2400	0
9	20230627	200200	283686385	2400	2400	2400	2400	0
10	20230627	200100	283686385	2400	2400	2400	2400	0
11	20230627	200000	283686385	2400	2400	2400	2400	0
12	20230627	195900	283686385	2400	2400	2400	2400	0
13	20230627	195800	283686385	2400	2400	2400	2400	0
14	20230627	195700	283686385	2400	2400	2400	2400	0
15	20230627	195600	283686385	2400	2400	2400	2400	0
16	20230627	195500	283686385	2400	2400	2400	2400	0
17	20230627	195400	283686385	2400	2400	2400	2400	0
18	20230627	195300	283686385	2400	2400	2400	2400	0
19	20230627	195200	283686385	2400	2400	2400	2400	0
20	20230627	195100	283686385	2400	2400	2400	2400	0
21	20230627	195000	283686385	2400	2400	2400	2400	0
22	20230627	194900	283686385	2400	2400	2400	2400	0
23	20230627	194800	283686385	2400	2400	2400	2400	0
24	20230627	194700	283686385	2400	2400	2400	2400	0
25	20230627	194600	283686385	2400	2400	2400	2400	0
26	20230627	194500	283686385	2400	2400	2400	2400	0
27	20230627	194400	283686385	2400	2400	2400	2400	0
28	20230627	194300	283686385	2400	2400	2400	2400	0
29	20230627	194200	283686385	2400	2400	2400	2400	0
30	20230627	194100	283686385	2400	2400	2400	2400	0
31	20230627	194000	283686385	2400	2400	2400	2400	0
32	20230627	193900	283686385	2400	2400	2400	2400	2483
33	20230627	193800	283686385	2400	2400	2400	2400	0
34	20230627	193700	283686385	2400	2400	2400	2400	0
35	20230627	193600	283686385	2400	2400	2400	2400	0
36	20230627	193500	283686385	2400	2400	2400	2400	0
37	20230627	193400	283686385	2400	2400	2400	2400	0
38	20230627	193300	283686385	2400	2400	2400	2400	0
39	20230627	193200	283686385	2400	2400	2400	2400	0
40	20230627	193100	283686385	2400	2400	2400	2400	0
41	20230627	193000	283686385	2400	2400	2400	2400	0
42	20230627	192900	283686385	2400	2400	2400	2400	0
43	20230627	192800	283686385	2400	2400	2400	2400	0
44	20230627	192700	283686385	2400	2400	2400	2400	0
45	20230627	192600	283686385	2400	2400	2400	2400	0
46	20230627	192500	283686385	2400	2400	2400	2400	0
47	20230627	192400	283686385	2400	2400	2400	2400	0
48	20230627	192300	283686385	2400	2400	2400	2400	0
49	20230627	192200	283686385	2400	2400	2400	2400	0
50	20230627	192100	283686385	2400	2400	2400	2400	0
51	20230627	192000	283686385	2400	2400	2400	2400	0
52	20230627	191900	283686385	2400	2400	2400	2400	0
53	20230627	191800	283686385	2400	2400	2400	2400	0
54	20230627	191700	283686385	2400	2400	2400	2400	0
55	20230627	191600	283686385	2400	2400	2400	2400	0
56	20230627	191500	283686385	2400	2400	2400	2400	0
57	20230627	191400	283686385	2400	2400	2400	2400	0
58	20230627	191300	283686385	2400	2400	2400	2400	0
59	20230627	191200	283686385	2400	2400	2400	2400	0
60	20230627	191100	283686385	2400	2400	2400	2400	0
61	20230627	191000	283686385	2400	2400	2400	2400	0
62	20230627	190900	283686385	2400	2400	2400	2400	2483
63	20230627	190800	283686385	2400	2400	2400	2400	0
64	20230627	190700	283686385	2400	2400	2400	2400	0
65	20230627	190600	283686385	2400	2400	2400	2400	0
66	20230627	190500	283686385	2400	2400	2400	2400	0
67	20230627	190400	283686385	2400	2400	2400	2400	0
68	20230627	190300	283686385	2400	2400	2400	2400	0
69	20230627	190200	283686385	2400	2400	2400	2400	0
70	20230627	190100	283686385	2400	2400	2400	2400	0
71	20230627	190000	283686385	2400	2400	2400	2400	0
72	20230627	185900	283686385	2400	2400	2400	2400	0
73	20230627	185800	283686385	2400	2400	2400	2400	0
74	20230627	185700	283686385	2400	2400	2400	2400	0
75	20230627	185600	283686385	2400	2400	2400	2400	0
76	20230627	185500	283686385	2400	2400	2400	2400	0
77	20230627	185400	283686385	2400	2400	2400	2400	0
78	20230627	185300	283686385	2400	2400	2400	2400	0
79	20230627	185200	283686385	2400	2400	2400	2400	0
80	20230627	185100	283686385	2400	2400	2400	2400	0
81	20230627	185000	283686385	2400	2400	2400	2400	0
82	20230627	184900	283686385	2400	2400	2400	2400	0
83	20230627	184800	283686385	2400	2400	2400	2400	0
84	20230627	184700	283686385	2400	2400	2400	2400	0
85	20230627	184600	283686385	2400	2400	2400	2400	0
86	20230627	184500	283686385	2400	2400	2400	2400	0
87	20230627	184400	283686385	2400	2400	2400	2400	0
88	20230627	184300	283686385	2400	2400	2400	2400	0
89	20230627	184200	283686385	2400	2400	2400	2400	0
90	20230627	184100	283686385	2400	2400	2400	2400	0
91	20230627	184000	283686385	2400	2400	2400	2400	0
92	20230627	183900	283686385	2400	2400	2400	2400	2483
93	20230627	183800	283686385	2400	2400	2400	2400	0
94	20230627	183700	283686385	2400	2400	2400	2400	0
95	20230627	183600	283686385	2400	2400	2400	2400	0
96	20230627	183500	283686385	2400	2400	2400	2400	0
97	20230627	183400	283686385	2400	2400	2400	2400	0
98	20230627	183300	283686385	2400	2400	2400	2400	0
99	20230627	183200	283686385	2400	2400	2400	2400	0
100	20230627	183100	283686385	2400	2400	2400	2400	0
101	20230627	183000	283686385	2400	2400	2400	2400	0
102	20230627	182900	283686385	2400	2400	2400	2400	0
103	20230627	182800	283686385	2400	2400	2400	2400	0
104	20230627	182700	283686385	2400	2400	2400	2400	0
105	20230627	182600	283686385	2400	2400	2400	2400	0
106	20230627	182500	283686385	2400	2400	2400	2400	0
107	20230627	182400	283686385	2400	2400	2400	2400	0
108	20230627	182300	283686385	2400	2400	2400	2400	0
109	20230627	182200	283686385	2400	2400	2400	2400	0
110	20230627	182100	283686385	2400	2400	2400	2400	0
111	20230627	182000	283686385	2400	2400	2400	2400	0
112	20230627	181900	283686385	2400	2400	2400	2400	0
113	20230627	181800	283686385	2400	2400	2400	2400	0
114	20230627	181700	283686385	2400	2400	2400	2400	0
115	20230627	181600	283686385	2400	2400	2400	2400	0
116	20230627	181500	283686385	2400	2400	2400	2400	0
117	20230627	181400	283686385	2400	2400	2400	2400	0
118	20230627	181300	283686385	2400	2400	2400	2400	0
119	20230627	181200	283686385	2400	2400	2400	2400	0
120	20230627	181100	283686385	2400	2400	2400	2400	0
121	20230627	181000	283686385	2400	2400	2400	2400	0
122	20230627	180900	283686385	2400	2400	2400	2400	2483
123	20230627	180800	283686385	2400	2400	2400	2400	0
124	20230627	180700	283686385	2400	2400	2400	2400	0
125	20230627	180600	283686385	2400	2400	2400	2400	0
126	20230627	180500	283686385	2400	2400	2400	2400	0
127	20230627	180400	283686385	2400	2400	2400	2400	0
128	20230627	180300	283686385	2400	2400	2400	2400	0
129	20230627	180200	283686385	2400	2400	2400	2400	0
130	20230627	180100	283686385	2400	2400	2400	2400	0
131	20230627	180000	283686385	2400	2400	2400	2400	0
132	20230627	175900	283686385	2400	2400	2400	2400	0
133	20230627	175800	283686385	2400	2400	2400	2400	0
134	20230627	175700	283686385	2400	2400	2400	2400	0
135	20230627	175600	283686385	2400	2400	2400	2400	0
136	20230627	175500	283686385	2400	2400	2400	2400	0
137	20230627	175400	283686385	2400	2400	2400	2400	0
138	20230627	175300	283686385	2400	2400	2400	2400	0
139	20230627	175200	283686385	2400	2400	2400	2400	0
140	20230627	175100	283686385	2400	2400	2400	2400	0
141	20230627	175000	283686385	2400	2400	2400	2400	0
142	20230627	174900	283686385	2400	2400	2400	2400	0
143	20230627	174800	283686385	2400	2400	2400	2400	0
144	20230627	174700	283686385	2400	2400	2400	2400	0
145	20230627	174600	283686385	2400	2400	2400	2400	0
146	20230627	174500	283686385	2400	2400	2400	2400	0
147	20230627	174400	283686385	2400	2400	2400	2400	0
148	20230627	174300	283686385	2400	2400	2400	2400	0
149	20230627	174200	283686385	2400	2400	2400	2400	0
150	20230627	174100	283686385	2400	2400	2400	2400	0
151	20230627	174000	283686385	2400	2400	2400	2400	0
152	20230627	173900	283686385	2400	2400	2400	2400	2483
153	20230627	173800	283686385	2400	2400	2400	2400	0
154	20230627	173700	283686385	2400	2400	2400	2400	0
155	20230627	173600	283686385	2400	2400	2400	2400	0
156	20230627	173500	283686385	2400	2400	2400	2400	0
157	20230627	173400	283686385	2400	2400	2400	2400	0
158	20230627	173300	283686385	2400	2400	2400	2400	0
159	20230627	173200	283686385	2400	2400	2400	2400	0
160	20230627	173100	283686385	2400	2400	2400	2400	0
161	20230627	173000	283686385	2400	2400	2400	2400	0
162	20230627	172900	283686385	2400	2400	2400	2400	0
163	20230627	172800	283686385	2400	2400	2400	2400	0
164	20230627	172700	283686385	2400	2400	2400	2400	0
165	20230627	172600	283686385	2400	2400	2400	2400	0
166	20230627	172500	283686385	2400	2400	2400	2400	0
167	20230627	172400	283686385	2400	2400	2400	2400	0
168	20230627	172300	283686385	2400	2400	2400	2400	0
169	20230627	172200	283686385	2400	2400	2400	2400	0
170	20230627	172100	283686385	2400	2400	2400	2400	0
171	20230627	172000	283686385	2400	2400	2400	2400	0
172	20230627	171900	283686385	2400	2400	2400	2400	0
173	20230627	171800	283686385	2400	2400	2400	2400	0
174	20230627	171700	283686385	2400	2400	2400	2400	0
175	20230627	171600	283686385	2400	2400	2400	2400	0
176	20230627	171500	283686385	2400	2400	2400	2400	0
177	20230627	171400	283686385	2400	2400	2400	2400	0
178	20230627	171300	283686385	2400	2400	2400	2400	0
179	20230627	171200	283686385	2400	2400	2400	2400	0
180	20230627	171100	283686385	2400	2400	2400	2400	0
181	20230627	171000	283686385	2400	2400	2400	2400	0
182	20230627	170900	283686385	2400	2400	2400	2400	2483
183	20230627	170800	283686385	2400	2400	2400	2400	0
184	20230627	170700	283686385	2400	2400	2400	2400	0
185	20230627	170600	283686385	2400	2400	2400	2400	0
186	20230627	170500	283686385	2400	2400	2400	2400	0
187	20230627	170400	283686385	2400	2400	2400	2400	0
188	20230627	170300	283686385	2400	2400	2400	2400	0
189	20230627	170200	283686385	2400	2400	2400	2400	0
190	20230627	170100	283686385	2400	2400	2400	2400	0
191	20230627	170000	283686385	2400	2400	2400	2400	0
192	20230627	165900	283686385	2400	2400	2400	2400	0
193	20230627	165800	283686385	2400	2400	2400	2400	0
194	20230627	165700	283686385	2400	2400	2400	2400	0
195	20230627	165600	283686385	2400	2400	2400	2400	0
196	20230627	165500	283686385	2400	2400	2400	2400	0
197	20230627	165400	283686385	2400	2400	2400	2400	0
198	20230627	165300	283686385	2400	2400	2400	2400	0
199	20230627	165200	283686385	2400	2400	2400	2400	0
200	20230627	165100	283686385	2400	2400	2400	2400	0
201	20230627	165000	283686385	2400	2400	2400	2400	0
202	20230627	164900	283686385	2400	2400	2400	2400	0
203	20230627	164800	283686385	2400	2400	2400	2400	0
204	20230627	164700	283686385	2400	2400	2400	2400	0
205	20230627	164600	283686385	2400	2400	2400	2400	0
206	20230627	164500	283686385	2400	2400	2400	2400	0
207	20230627	164400	283686385	2400	2400	2400	2400	0
208	20230627	164300	283686385	2400	2400	2400	2400	0
209	20230627	164200	283686385	2400	2400	2400	2400	0
210	20230627	164100	283686385	2400	2400	2400	2400	0
211	20230627	164000	283686385	2400	2400	2400	2400	0
212	20230627	163900	283686385	2400	2400	2400	2400	2483
213	20230627	163800	283686385	2400	2400	2400	2400	0
214	20230627	163700	283686385	2400	2400	2400	2400	0
215	20230627	163600	283686385	2400	2400	2400	2400	0
216	20230627	163500	283686385	2400	2400	2400	2400	0
217	20230627	163400	283686385	2400	2400	2400	2400	0
218	20230627	163300	283686385	2400	2400	2400	2400	0
219	20230627	163200	283686385	2400	2400	2400	2400	0
220	20230627	163100	283686385	2400	2400	2400	2400	0
221	20230627	163000	283686385	2400	2400	2400	2400	0
222	20230627	162900	283686385	2400	2400	2400	2400	0
223	20230627	162800	283686385	2400	2400	2400	2400	0
224	20230627	162700	283686385	2400	2400	2400	2400	0
225	20230627	162600	283686385	2400	2400	2400	2400	0
226	20230627	162500	283686385	2400	2400	2400	2400	0
227	20230627	162400	283686385	2400	2400	2400	2400	0
228	20230627	162300	283686385	2400	2400	2400	2400	0
229	20230627	162200	283686385	2400	2400	2400	2400	0
230	20230627	162100	283686385	2400	2400	2400	2400	0
231	20230627	162000	283686385	2400	2400	2400	2400	0
232	20230627	161900	283686385	2400	2400	2400	2400	0
233	20230627	161800	283686385	2400	2400	2400	2400	0
234	20230627	161700	283686385	2400	2400	2400	2400	0
235	20230627	161600	283686385	2400	2400	2400	2400	0
236	20230627	161500	283686385	2400	2400	2400	2400	0
237	20230627	161400	283686385	2400	2400	2400	2400	0
238	20230627	161300	283686385	2400	2400	2400	2400	0
239	20230627	161200	283686385	2400	2400	2400	2400	0
240	20230627	161100	283686385	2400	2400	2400	2400	0
241	20230627	161000	283686385	2400	2400	2400	2400	0
242	20230627	160900	283686385	2400	2400	2400	2400	2483
243	20230627	160800	283686385	2400	2400	2400	2400	0
244	20230627	160700	283686385	2400	2400	2400	2400	0
245	20230627	160600	283686385	2400	2400	2400	2400	0
246	20230627	160500	283686385	2400	2400	2400	2400	0
247	20230627	160400	283686385	2400	2400	2400	2400	0
248	20230627	160300	283686385	2400	2400	2400	2400	0
249	20230627	160200	283686385	2400	2400	2400	2400	0
250	20230627	160100	283686385	2400	2400	2400	2400	0
251	20230627	160000	283686385	2400	2400	2400	2400	0
252	20230627	155900	283686385	2400	2400	2400	2400	0
253	20230627	155800	283686385	2400	2400	2400	2400	0
254	20230627	155700	283686385	2400	2400	2400	2400	0
255	20230627	155600	283686385	2400	2400	2400	2400	0
256	20230627	155500	283686385	2400	2400	2400	2400	0
257	20230627	155400	283686385	2400	2400	2400	2400	0
258	20230627	155300	283686385	2400	2400	2400	2400	0
259	20230627	155200	283686385	2400	2400	2400	2400	0
260	20230627	155100	283686385	2400	2400	2400	2400	0
261	20230627	155000	283686385	2400	2400	2400	2400	0
262	20230627	154900	283686385	2400	2400	2400	2400	0
263	20230627	154800	283686385	2400	2400	2400	2400	0
264	20230627	154700	283686385	2400	2400	2400	2400	0
265	20230627	154600	283686385	2400	2400	2400	2400	0
266	20230627	154500	283686385	2400	2400	2400	2400	0
267	20230627	154400	283686385	2400	2400	2400	2400	0
268	20230627	154300	283686385	2400	2400	2400	2400	0
269	20230627	154200	283686385	2400	2400	2400	2400	0
270	20230627	154100	283686385	2400	2400	2400	2400	0
271	20230627	154000	283686385	2400	2400	2400	2400	0
272	20230627	153900	283686385	2400	2400	2400	2400	2483
273	20230627	153800	283686385	2400	2400	2400	2400	0
274	20230627	153700	283686385	2400	2400	2400	2400	0
275	20230627	153600	283686385	2400	2400	2400	2400	0
276	20230627	153500	283686385	2400	2400	2400	2400	0
277	20230627	153400	283686385	2400	2400	2400	2400	0
278	20230627	153300	283686385	2400	2400	2400	2400	0
279	20230627	153200	283686385	2400	2400	2400	2400	0
280	20230627	153100	283686385	2400	2400	2400	2400	0
281	20230627	153000	283686385	2400	2400	2400	2400	2483
282	20230627	152900	277727185	2405	2405	2405	2405	0
283	20230627	152800	277727185	2405	2405	2405	2405	0
284	20230627	152700	277727185	2405	2405	2405	2405	0
285	20230627	152600	277727185	2405	2405	2405	2405	0
286	20230627	152500	277727185	2405	2405	2405	2405	0
287	20230627	152400	277727185	2405	2405	2405	2405	0
288	20230627	152300	277727185	2405	2405	2405	2405	0
289	20230627	152200	277727185	2405	2405	2405	2405	0
290	20230627	152100	277727185	2405	2405	2405	2405	0
291	20230627	152000	277727185	2405	2405	2405	2405	0
292	20230627	151900	277727185	2405	2405	2405	2405	1081
293	20230627	151800	275127380	2410	2405	2410	2405	25
294	20230627	151700	275067230	2410	2405	2410	2405	32
295	20230627	151600	274990205	2410	2410	2410	2410	30
296	20230627	151500	274917905	2410	2405	2410	2405	110
297	20230627	151400	274653340	2400	2400	2400	2400	0
298	20230627	151300	274653340	2400	2405	2410	2400	5029
299	20230627	151200	262576105	2410	2410	2410	2410	1
300	20230627	151100	262573695	2410	2410	2410	2410	56
301	20230627	151000	262438735	2410	2415	2415	2410	107
302	20230627	150900	262180615	2415	2415	2415	2415	0
303	20230627	150800	262180615	2415	2415	2415	2415	0
304	20230627	150700	262180615	2415	2415	2415	2415	3
305	20230627	150600	262173370	2415	2415	2415	2415	0
306	20230627	150500	262173370	2415	2415	2415	2415	1
307	20230627	150400	262170955	2415	2415	2415	2415	10
308	20230627	150300	262146805	2415	2415	2415	2415	1
309	20230627	150200	262144390	2415	2415	2415	2415	14
310	20230627	150100	262110580	2415	2415	2415	2415	0
311	20230627	150000	262110580	2415	2405	2415	2405	146
312	20230627	145900	261759420	2405	2410	2410	2405	8929
313	20230627	145800	240284090	2415	2415	2415	2415	2
314	20230627	145700	240279260	2415	2410	2415	2410	57
315	20230627	145600	240141880	2405	2410	2410	2405	1253
316	20230627	145500	237122190	2410	2410	2410	2410	222
317	20230627	145400	236587170	2410	2410	2410	2410	18
318	20230627	145300	236543790	2410	2410	2410	2410	50
319	20230627	145200	236423290	2410	2410	2410	2410	55
320	20230627	145100	236290740	2410	2410	2410	2410	80
321	20230627	145000	236097940	2410	2410	2410	2410	15
322	20230627	144900	236061790	2410	2410	2410	2410	3
323	20230627	144800	236054560	2410	2410	2410	2410	0
324	20230627	144700	236054560	2410	2410	2410	2405	49
325	20230627	144600	235936690	2410	2410	2410	2410	41
326	20230627	144500	235837880	2410	2410	2410	2410	100
327	20230627	144400	235596880	2410	2410	2410	2410	0
328	20230627	144300	235596880	2410	2410	2410	2410	0
329	20230627	144200	235596880	2410	2410	2410	2410	30
330	20230627	144100	235524580	2410	2410	2410	2410	115
331	20230627	144000	235247430	2410	2405	2410	2405	64
332	20230627	143900	235093395	2405	2405	2405	2405	6
333	20230627	143800	235078965	2405	2405	2405	2405	1
334	20230627	143700	235076560	2410	2410	2410	2410	0
335	20230627	143600	235076560	2410	2410	2410	2410	600
336	20230627	143500	233630560	2410	2410	2410	2410	49
337	20230627	143400	233512470	2410	2410	2410	2410	43
338	20230627	143300	233408840	2410	2410	2410	2410	5
339	20230627	143200	233396790	2410	2410	2410	2410	35
340	20230627	143100	233312440	2410	2405	2410	2405	125
341	20230627	143000	233011565	2410	2410	2410	2410	725
342	20230627	142900	231264315	2410	2410	2410	2410	331
343	20230627	142800	230466605	2415	2415	2415	2415	1
344	20230627	142700	230464190	2410	2410	2410	2410	0
345	20230627	142600	230464190	2410	2410	2410	2410	42
346	20230627	142500	230362970	2415	2415	2415	2415	22
347	20230627	142400	230309840	2415	2415	2415	2415	0
348	20230627	142300	230309840	2415	2415	2415	2415	0
349	20230627	142200	230309840	2415	2415	2415	2410	353
350	20230627	142100	229458895	2415	2415	2415	2415	463
351	20230627	142000	228340750	2410	2410	2410	2410	0
352	20230627	141900	228340750	2410	2410	2410	2410	0
353	20230627	141800	228340750	2410	2410	2410	2410	0
354	20230627	141700	228340750	2410	2410	2410	2410	205
355	20230627	141600	227846700	2410	2410	2410	2410	0
356	20230627	141500	227846700	2410	2410	2410	2410	1000
357	20230627	141400	225436700	2410	2410	2410	2410	0
358	20230627	141300	225436700	2410	2410	2410	2410	1
359	20230627	141200	225434290	2410	2410	2410	2410	280
360	20230627	141100	224759490	2410	2410	2410	2410	0
361	20230627	141000	224759490	2410	2410	2410	2410	480
362	20230627	140900	223602690	2410	2410	2410	2410	2
363	20230627	140800	223597870	2410	2415	2415	2410	208
364	20230627	140700	223096540	2410	2415	2415	2410	165
365	20230627	140600	222698885	2415	2415	2415	2415	13
366	20230627	140500	222667490	2415	2415	2415	2415	336
367	20230627	140400	221856050	2415	2415	2415	2415	702
368	20230627	140300	220160720	2415	2415	2415	2415	1090
369	20230627	140200	217528370	2420	2420	2420	2420	45
370	20230627	140100	217419470	2420	2420	2420	2420	3
371	20230627	140000	217412210	2415	2415	2415	2415	0
372	20230627	135900	217412210	2415	2415	2415	2415	100
373	20230627	135800	217170710	2420	2420	2420	2420	0
374	20230627	135700	217170710	2420	2420	2420	2420	0
375	20230627	135600	217170710	2420	2420	2420	2420	0
376	20230627	135500	217170710	2420	2420	2420	2420	2
377	20230627	135400	217165870	2420	2420	2420	2420	0
378	20230627	135300	217165870	2420	2420	2420	2420	1
379	20230627	135200	217163450	2420	2420	2420	2420	0
380	20230627	135100	217163450	2420	2420	2420	2420	2
381	20230627	135000	217158610	2415	2415	2415	2415	1158
382	20230627	134900	214362040	2415	2415	2415	2415	0
383	20230627	134800	214362040	2415	2415	2415	2415	0
384	20230627	134700	214362040	2415	2415	2415	2415	123
385	20230627	134600	214064995	2415	2415	2415	2415	514
386	20230627	134500	212823685	2415	2410	2415	2410	542
387	20230627	134400	211517455	2415	2415	2415	2415	150
388	20230627	134300	211155205	2420	2420	2420	2420	0
389	20230627	134200	211155205	2420	2420	2420	2420	1000
390	20230627	134100	208735205	2420	2420	2420	2420	0
391	20230627	134000	208735205	2420	2420	2420	2420	0
392	20230627	133900	208735205	2420	2420	2420	2420	0
393	20230627	133800	208735205	2420	2420	2420	2420	0
394	20230627	133700	208735205	2420	2420	2420	2420	1
395	20230627	133600	208732785	2420	2420	2420	2420	2
396	20230627	133500	208727945	2410	2410	2410	2410	437
397	20230627	133400	207674775	2420	2415	2420	2415	25
398	20230627	133300	207614285	2420	2420	2420	2420	10
399	20230627	133200	207590085	2415	2415	2415	2415	0
400	20230627	133100	207590085	2415	2415	2415	2415	0
401	20230627	133000	207590085	2415	2415	2415	2415	1453
402	20230627	132900	204081090	2420	2420	2420	2420	0
403	20230627	132800	204081090	2420	2420	2420	2420	16
404	20230627	132700	204042370	2420	2420	2420	2420	0
405	20230627	132600	204042370	2420	2420	2420	2420	0
406	20230627	132500	204042370	2420	2420	2420	2420	0
407	20230627	132400	204042370	2420	2420	2420	2420	0
408	20230627	132300	204042370	2420	2420	2420	2420	440
409	20230627	132200	202977570	2420	2420	2420	2420	1
410	20230627	132100	202975150	2415	2415	2415	2415	13
411	20230627	132000	202943755	2415	2415	2415	2415	0
412	20230627	131900	202943755	2415	2415	2415	2415	0
413	20230627	131800	202943755	2415	2415	2415	2415	10
414	20230627	131700	202919605	2415	2415	2415	2415	0
415	20230627	131600	202919605	2415	2415	2415	2415	0
416	20230627	131500	202919605	2415	2415	2415	2415	0
417	20230627	131400	202919605	2415	2415	2415	2415	500
418	20230627	131300	201712105	2415	2415	2415	2415	0
419	20230627	131200	201712105	2415	2415	2415	2415	0
420	20230627	131100	201712105	2415	2415	2415	2415	2
421	20230627	131000	201707275	2410	2410	2410	2410	0
422	20230627	130900	201707275	2410	2410	2410	2410	50
423	20230627	130800	201586775	2410	2410	2410	2410	485
424	20230627	130700	200417925	2420	2420	2420	2420	0
425	20230627	130600	200417925	2420	2420	2420	2420	15
426	20230627	130500	200381625	2425	2425	2425	2425	0
427	20230627	130400	200381625	2425	2425	2425	2425	0
428	20230627	130300	200381625	2425	2425	2425	2425	5
429	20230627	130200	200369500	2420	2420	2420	2420	2
430	20230627	130100	200364660	2425	2425	2425	2425	0
431	20230627	130000	200364660	2425	2425	2425	2425	0
432	20230627	125900	200364660	2425	2425	2425	2425	0
433	20230627	125800	200364660	2425	2425	2425	2425	7
434	20230627	125700	200347685	2425	2425	2425	2425	170
435	20230627	125600	199935435	2425	2420	2425	2420	71
436	20230627	125500	199763265	2420	2420	2420	2420	0
437	20230627	125400	199763265	2420	2420	2420	2420	0
438	20230627	125300	199763265	2420	2420	2420	2420	0
439	20230627	125200	199763265	2420	2420	2420	2420	0
440	20230627	125100	199763265	2420	2420	2420	2420	0
441	20230627	125000	199763265	2420	2420	2420	2420	0
442	20230627	124900	199763265	2420	2420	2420	2420	300
443	20230627	124800	199037265	2410	2410	2410	2410	0
444	20230627	124700	199037265	2410	2410	2410	2410	312
445	20230627	124600	198285345	2410	2410	2410	2410	51
446	20230627	124500	198162435	2410	2410	2410	2410	1300
447	20230627	124400	195029435	2410	2410	2410	2410	0
448	20230627	124300	195029435	2410	2410	2410	2410	121
449	20230627	124200	194737825	2410	2410	2410	2410	280
450	20230627	124100	194063025	2410	2410	2410	2410	1990
451	20230627	124000	189267125	2410	2410	2410	2405	1041
452	20230627	123900	186763315	2410	2410	2410	2410	200
453	20230627	123800	186281315	2410	2410	2410	2410	951
454	20230627	123700	183989405	2410	2410	2410	2410	1063
455	20230627	123600	181427575	2415	2415	2415	2415	50
456	20230627	123500	181306825	2410	2410	2410	2410	368
457	20230627	123400	180419945	2410	2415	2415	2410	18
458	20230627	123300	180376535	2420	2420	2420	2420	4
459	20230627	123200	180366855	2420	2420	2420	2420	100
460	20230627	123100	180124855	2420	2420	2420	2420	0
461	20230627	123000	180124855	2420	2420	2420	2420	12
462	20230627	122900	180095815	2415	2415	2415	2415	0
463	20230627	122800	180095815	2415	2415	2415	2415	500
464	20230627	122700	178888315	2410	2415	2415	2410	629
465	20230627	122600	177372420	2430	2430	2430	2430	0
466	20230627	122500	177372420	2430	2430	2430	2430	0
467	20230627	122400	177372420	2430	2430	2430	2430	0
468	20230627	122300	177372420	2430	2430	2430	2430	0
469	20230627	122200	177372420	2430	2430	2430	2430	0
470	20230627	122100	177372420	2430	2430	2430	2430	0
471	20230627	122000	177372420	2430	2430	2430	2430	0
472	20230627	121900	177372420	2430	2430	2430	2430	0
473	20230627	121800	177372420	2430	2430	2430	2430	0
474	20230627	121700	177372420	2430	2430	2430	2430	0
475	20230627	121600	177372420	2430	2430	2430	2430	1
476	20230627	121500	177369990	2430	2430	2430	2430	1
477	20230627	121400	177367560	2430	2415	2430	2415	16
478	20230627	121300	177328775	2415	2415	2415	2415	0
479	20230627	121200	177328775	2415	2415	2415	2415	867
480	20230627	121100	175234970	2420	2420	2420	2420	0
481	20230627	121000	175234970	2420	2420	2420	2420	2
482	20230627	120900	175230130	2420	2420	2420	2420	1
483	20230627	120800	175227710	2420	2420	2420	2420	20
484	20230627	120700	175179310	2415	2415	2415	2415	0
485	20230627	120600	175179310	2415	2415	2415	2415	111
486	20230627	120500	174911245	2410	2410	2410	2410	0
487	20230627	120400	174911245	2410	2410	2410	2410	0
488	20230627	120300	174911245	2410	2410	2410	2410	0
489	20230627	120200	174911245	2410	2410	2410	2410	0
490	20230627	120100	174911245	2410	2410	2410	2410	0
491	20230627	120000	174911245	2410	2420	2420	2410	1950
492	20230627	115900	170207655	2430	2430	2430	2430	0
493	20230627	115800	170207655	2430	2430	2430	2430	0
494	20230627	115700	170207655	2430	2430	2430	2430	0
495	20230627	115600	170207655	2430	2420	2430	2420	269
496	20230627	115500	169556145	2425	2425	2425	2425	10
497	20230627	115400	169531895	2425	2425	2425	2425	120
498	20230627	115300	169240895	2425	2425	2425	2425	0
499	20230627	115200	169240895	2425	2425	2425	2425	0
500	20230627	115100	169240895	2425	2425	2425	2425	0
501	20230627	115000	169240895	2425	2425	2425	2425	70
502	20230627	114900	169071145	2425	2425	2425	2425	1
503	20230627	114800	169068720	2420	2420	2420	2420	80
504	20230627	114700	168875120	2415	2415	2415	2415	100
505	20230627	114600	168633620	2420	2420	2420	2420	51
506	20230627	114500	168510200	2420	2420	2420	2420	0
507	20230627	114400	168510200	2420	2420	2420	2420	0
508	20230627	114300	168510200	2420	2420	2420	2420	160
509	20230627	114200	168123000	2410	2415	2415	2410	5500
510	20230627	114100	154856550	2420	2420	2420	2420	100
511	20230627	114000	154614550	2420	2420	2420	2420	0
512	20230627	113900	154614550	2420	2420	2420	2415	726
513	20230627	113800	152858265	2420	2420	2420	2420	1
514	20230627	113700	152855845	2420	2420	2420	2420	11
515	20230627	113600	152829225	2420	2420	2420	2420	18
516	20230627	113500	152785665	2420	2420	2420	2420	282
517	20230627	113400	152103225	2415	2415	2415	2415	0
518	20230627	113300	152103225	2415	2415	2415	2415	0
519	20230627	113200	152103225	2415	2415	2415	2415	1
520	20230627	113100	152100810	2415	2415	2415	2415	0
521	20230627	113000	152100810	2415	2415	2420	2415	116
522	20230627	112900	151820120	2415	2420	2420	2415	155
523	20230627	112800	151445530	2420	2420	2420	2420	0
524	20230627	112700	151445530	2420	2420	2420	2420	5
525	20230627	112600	151433430	2420	2420	2420	2420	398
526	20230627	112500	150470270	2425	2425	2425	2425	0
527	20230627	112400	150470270	2425	2425	2425	2425	11
528	20230627	112300	150443595	2425	2425	2425	2425	0
529	20230627	112200	150443595	2425	2425	2425	2425	3
530	20230627	112100	150436320	2425	2430	2430	2425	51
531	20230627	112000	150312625	2430	2430	2430	2430	0
532	20230627	111900	150312625	2430	2430	2430	2430	1
533	20230627	111800	150310195	2435	2435	2435	2435	6
534	20230627	111700	150295585	2435	2435	2435	2435	8
535	20230627	111600	150276105	2435	2435	2435	2435	0
536	20230627	111500	150276105	2435	2435	2435	2435	0
537	20230627	111400	150276105	2435	2435	2435	2435	6
538	20230627	111300	150261495	2435	2435	2435	2435	0
539	20230627	111200	150261495	2435	2435	2435	2435	0
540	20230627	111100	150261495	2435	2435	2435	2435	0
541	20230627	111000	150261495	2435	2435	2435	2435	0
542	20230627	110900	150261495	2435	2435	2435	2435	9
543	20230627	110800	150239580	2430	2430	2430	2430	6
544	20230627	110700	150225000	2430	2430	2430	2430	0
545	20230627	110600	150225000	2430	2430	2430	2430	0
546	20230627	110500	150225000	2430	2430	2430	2430	0
547	20230627	110400	150225000	2430	2430	2430	2430	500
548	20230627	110300	149010000	2430	2430	2430	2430	0
549	20230627	110200	149010000	2430	2430	2430	2430	0
550	20230627	110100	149010000	2430	2430	2430	2430	0
551	20230627	110000	149010000	2430	2430	2430	2430	0
552	20230627	105900	149010000	2430	2430	2430	2430	1
553	20230627	105800	149007570	2420	2420	2420	2420	250
554	20230627	105700	148402570	2425	2425	2425	2425	0
555	20230627	105600	148402570	2425	2425	2425	2425	9
556	20230627	105500	148380745	2420	2420	2420	2420	274
557	20230627	105400	147717665	2420	2420	2420	2420	11
558	20230627	105300	147691045	2415	2415	2415	2415	1000
559	20230627	105200	145276045	2415	2420	2420	2415	406
560	20230627	105100	144295525	2420	2420	2420	2420	0
561	20230627	105000	144295525	2420	2420	2420	2420	2
562	20230627	104900	144290685	2415	2425	2425	2415	1976
563	20230627	104800	139512640	2420	2420	2420	2420	0
564	20230627	104700	139512640	2420	2430	2430	2420	92
565	20230627	104600	139289980	2420	2420	2420	2420	1500
566	20230627	104500	135659980	2435	2435	2435	2435	0
567	20230627	104400	135659980	2435	2435	2435	2435	0
568	20230627	104300	135659980	2435	2435	2435	2435	0
569	20230627	104200	135659980	2435	2420	2435	2420	35
570	20230627	104100	135575070	2420	2420	2420	2420	0
571	20230627	104000	135575070	2420	2420	2420	2420	0
572	20230627	103900	135575070	2420	2420	2420	2420	3
573	20230627	103800	135567810	2420	2425	2425	2420	200
574	20230627	103700	135082825	2425	2430	2430	2425	11867
575	20230627	103600	106254070	2430	2430	2430	2430	85
576	20230627	103500	106047520	2430	2430	2430	2430	1
577	20230627	103400	106045090	2430	2430	2430	2430	0
578	20230627	103300	106045090	2430	2430	2430	2430	1908
579	20230627	103200	101408650	2435	2435	2435	2430	888
580	20230627	103100	99249555	2435	2435	2435	2435	0
581	20230627	103000	99249555	2435	2435	2435	2435	0
582	20230627	102900	99249555	2435	2435	2435	2435	1024
583	20230627	102800	96756115	2435	2435	2435	2435	0
584	20230627	102700	96756115	2435	2435	2435	2435	232
585	20230627	102600	96191195	2435	2430	2435	2430	788
586	20230627	102500	94276350	2435	2435	2435	2435	0
587	20230627	102400	94276350	2435	2430	2435	2430	116
588	20230627	102300	93994215	2430	2430	2430	2430	0
589	20230627	102200	93994215	2430	2430	2430	2430	1000
590	20230627	102100	91564215	2435	2435	2435	2435	22
591	20230627	102000	91510645	2435	2435	2435	2430	474
592	20230627	101900	90358220	2435	2435	2435	2435	1667
593	20230627	101800	86299075	2435	2435	2435	2435	1
594	20230627	101700	86296640	2440	2440	2440	2440	6
595	20230627	101600	86282000	2440	2440	2440	2440	0
596	20230627	101500	86282000	2440	2440	2440	2440	166
597	20230627	101400	85876960	2445	2445	2445	2445	2
598	20230627	101300	85872070	2445	2445	2445	2445	50
599	20230627	101200	85749820	2445	2445	2445	2445	50
600	20230627	101100	85627570	2450	2450	2450	2450	0
601	20230627	101000	85627570	2450	2450	2450	2450	3
602	20230627	100900	85620220	2455	2455	2455	2455	0
603	20230627	100800	85620220	2455	2455	2455	2455	0
604	20230627	100700	85620220	2455	2455	2455	2455	1
605	20230627	100600	85617765	2450	2450	2450	2450	200
606	20230627	100500	85127765	2450	2440	2450	2440	648
607	20230627	100400	83542460	2445	2445	2445	2445	18
608	20230627	100300	83498450	2435	2435	2435	2435	200
609	20230627	100200	83011450	2435	2435	2435	2435	264
610	20230627	100100	82368610	2435	2440	2440	2435	463
611	20230627	100000	81240680	2440	2440	2440	2440	0
612	20230627	095900	81240680	2440	2440	2440	2440	1
613	20230627	095800	81238240	2440	2440	2440	2440	185
614	20230627	095700	80786840	2440	2440	2440	2440	189
615	20230627	095600	80325680	2435	2435	2435	2435	0
616	20230627	095500	80325680	2435	2435	2435	2435	0
617	20230627	095400	80325680	2435	2435	2435	2435	0
618	20230627	095300	80325680	2435	2435	2435	2435	247
619	20230627	095200	79724235	2430	2430	2430	2430	0
620	20230627	095100	79724235	2430	2430	2430	2430	0
621	20230627	095000	79724235	2430	2430	2430	2430	0
622	20230627	094900	79724235	2430	2430	2430	2430	0
623	20230627	094800	79724235	2430	2430	2430	2430	1700
624	20230627	094700	75593235	2415	2415	2415	2415	42
625	20230627	094600	75491805	2415	2425	2425	2415	7005
626	20230627	094500	58547055	2430	2430	2430	2430	1
627	20230627	094400	58544625	2430	2430	2430	2430	100
628	20230627	094300	58301625	2430	2425	2430	2425	1424
629	20230627	094200	54848415	2430	2430	2430	2430	55
630	20230627	094100	54714765	2430	2430	2430	2430	6
631	20230627	094000	54700185	2430	2430	2430	2430	101
632	20230627	093900	54454755	2430	2430	2430	2430	58
633	20230627	093800	54313815	2430	2430	2430	2430	0
634	20230627	093700	54313815	2430	2430	2430	2430	11
635	20230627	093600	54287085	2430	2435	2435	2430	419
636	20230627	093500	53268875	2435	2435	2435	2435	6
637	20230627	093400	53254265	2435	2435	2435	2435	2
638	20230627	093300	53249395	2435	2430	2435	2430	121
639	20230627	093200	52955360	2430	2425	2430	2425	12
640	20230627	093100	52926210	2430	2430	2430	2425	117
641	20230627	093000	52641950	2420	2430	2430	2420	23
642	20230627	092900	52586260	2425	2430	2430	2425	583
643	20230627	092800	51172075	2430	2430	2430	2430	212
644	20230627	092700	50656915	2430	2430	2430	2430	1
645	20230627	092600	50654485	2435	2435	2435	2435	2
646	20230627	092500	50649615	2440	2440	2445	2425	1510
647	20230627	092400	46986450	2445	2445	2445	2445	1
648	20230627	092300	46984005	2445	2445	2445	2445	50
649	20230627	092200	46861755	2430	2430	2430	2430	0
650	20230627	092100	46861755	2430	2430	2430	2430	0
651	20230627	092000	46861755	2430	2430	2430	2430	0
652	20230627	091900	46861755	2430	2430	2430	2430	711
653	20230627	091800	45134025	2430	2430	2430	2430	289
654	20230627	091700	44431755	2430	2430	2430	2430	0
655	20230627	091600	44431755	2430	2425	2430	2425	1214
656	20230627	091500	41486990	2430	2430	2430	2430	211
657	20230627	091400	40974260	2430	2435	2435	2430	276
658	20230627	091300	40303430	2430	2445	2445	2430	3951
659	20230627	091200	30683275	2450	2450	2450	2450	2
660	20230627	091100	30678375	2450	2450	2450	2450	62
661	20230627	091000	30526475	2450	2450	2450	2450	205
662	20230627	090900	30024225	2450	2450	2450	2450	0
663	20230627	090800	30024225	2450	2450	2450	2450	0
664	20230627	090700	30024225	2450	2450	2450	2450	55
665	20230627	090600	29889475	2450	2445	2450	2445	459
666	20230627	090500	28764945	2440	2440	2440	2440	877
667	20230627	090400	26625065	2430	2425	2430	2425	1690
668	20230627	090300	22519720	2425	2425	2425	2420	3079
669	20230627	090200	15059645	2430	2430	2430	2430	30
670	20230627	090100	14986745	2435	2440	2445	2435	46
671	20230627	090000	14874545	2410	2440	2440	2410	5826