KissMeData/346010/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	204100	16920	7220	7220	7220	7220	1
3	20230628	204000	16920	7220	7220	7220	7220	0
4	20230628	203900	16920	7220	7220	7220	7220	0
5	20230628	203800	16920	7220	7220	7220	7220	0
6	20230628	203700	16920	7220	7220	7220	7220	0
7	20230628	203600	16920	7220	7220	7220	7220	0
8	20230628	203500	16920	7220	7220	7220	7220	0
9	20230628	203400	16920	7220	7220	7220	7220	0
10	20230628	203300	16920	7220	7220	7220	7220	0
11	20230628	203200	16920	7220	7220	7220	7220	0
12	20230628	203100	16920	7220	7220	7220	7220	0
13	20230628	203000	16920	7220	7220	7220	7220	0
14	20230628	202900	16920	7220	7220	7220	7220	0
15	20230628	202800	16920	7220	7220	7220	7220	0
16	20230628	202700	16920	7220	7220	7220	7220	0
17	20230628	202600	16920	7220	7220	7220	7220	0
18	20230628	202500	16920	7220	7220	7220	7220	0
19	20230628	202400	16920	7220	7220	7220	7220	0
20	20230628	202300	16920	7220	7220	7220	7220	0
21	20230628	202200	16920	7220	7220	7220	7220	0
22	20230628	202100	16920	7220	7220	7220	7220	0
23	20230628	202000	16920	7220	7220	7220	7220	0
24	20230628	201900	16920	7220	7220	7220	7220	0
25	20230628	201800	16920	7220	7220	7220	7220	0
26	20230628	201700	16920	7220	7220	7220	7220	0
27	20230628	201600	16920	7220	7220	7220	7220	0
28	20230628	201500	16920	7220	7220	7220	7220	0
29	20230628	201400	16920	7220	7220	7220	7220	0
30	20230628	201300	16920	7220	7220	7220	7220	0
31	20230628	201200	16920	7220	7220	7220	7220	0
32	20230628	201100	16920	7220	7220	7220	7220	1
33	20230628	201000	16920	7220	7220	7220	7220	0
34	20230628	200900	16920	7220	7220	7220	7220	0
35	20230628	200800	16920	7220	7220	7220	7220	0
36	20230628	200700	16920	7220	7220	7220	7220	0
37	20230628	200600	16920	7220	7220	7220	7220	0
38	20230628	200500	16920	7220	7220	7220	7220	0
39	20230628	200400	16920	7220	7220	7220	7220	0
40	20230628	200300	16920	7220	7220	7220	7220	0
41	20230628	200200	16920	7220	7220	7220	7220	0
42	20230628	200100	16920	7220	7220	7220	7220	0
43	20230628	200000	16920	7220	7220	7220	7220	0
44	20230628	195900	16920	7220	7220	7220	7220	0
45	20230628	195800	16920	7220	7220	7220	7220	0
46	20230628	195700	16920	7220	7220	7220	7220	0
47	20230628	195600	16920	7220	7220	7220	7220	0
48	20230628	195500	16920	7220	7220	7220	7220	0
49	20230628	195400	16920	7220	7220	7220	7220	0
50	20230628	195300	16920	7220	7220	7220	7220	0
51	20230628	195200	16920	7220	7220	7220	7220	0
52	20230628	195100	16920	7220	7220	7220	7220	0
53	20230628	195000	16920	7220	7220	7220	7220	0
54	20230628	194900	16920	7220	7220	7220	7220	0
55	20230628	194800	16920	7220	7220	7220	7220	0
56	20230628	194700	16920	7220	7220	7220	7220	0
57	20230628	194600	16920	7220	7220	7220	7220	0
58	20230628	194500	16920	7220	7220	7220	7220	0
59	20230628	194400	16920	7220	7220	7220	7220	0
60	20230628	194300	16920	7220	7220	7220	7220	0
61	20230628	194200	16920	7220	7220	7220	7220	0
62	20230628	194100	16920	7220	7220	7220	7220	1
63	20230628	194000	16920	7220	7220	7220	7220	0
64	20230628	193900	16920	7220	7220	7220	7220	0
65	20230628	193800	16920	7220	7220	7220	7220	0
66	20230628	193700	16920	7220	7220	7220	7220	0
67	20230628	193600	16920	7220	7220	7220	7220	0
68	20230628	193500	16920	7220	7220	7220	7220	0
69	20230628	193400	16920	7220	7220	7220	7220	0
70	20230628	193300	16920	7220	7220	7220	7220	0
71	20230628	193200	16920	7220	7220	7220	7220	0
72	20230628	193100	16920	7220	7220	7220	7220	0
73	20230628	193000	16920	7220	7220	7220	7220	0
74	20230628	192900	16920	7220	7220	7220	7220	0
75	20230628	192800	16920	7220	7220	7220	7220	0
76	20230628	192700	16920	7220	7220	7220	7220	0
77	20230628	192600	16920	7220	7220	7220	7220	0
78	20230628	192500	16920	7220	7220	7220	7220	0
79	20230628	192400	16920	7220	7220	7220	7220	0
80	20230628	192300	16920	7220	7220	7220	7220	0
81	20230628	192200	16920	7220	7220	7220	7220	0
82	20230628	192100	16920	7220	7220	7220	7220	0
83	20230628	192000	16920	7220	7220	7220	7220	0
84	20230628	191900	16920	7220	7220	7220	7220	0
85	20230628	191800	16920	7220	7220	7220	7220	0
86	20230628	191700	16920	7220	7220	7220	7220	0
87	20230628	191600	16920	7220	7220	7220	7220	0
88	20230628	191500	16920	7220	7220	7220	7220	0
89	20230628	191400	16920	7220	7220	7220	7220	0
90	20230628	191300	16920	7220	7220	7220	7220	0
91	20230628	191200	16920	7220	7220	7220	7220	0
92	20230628	191100	16920	7220	7220	7220	7220	1
93	20230628	191000	16920	7220	7220	7220	7220	0
94	20230628	190900	16920	7220	7220	7220	7220	0
95	20230628	190800	16920	7220	7220	7220	7220	0
96	20230628	190700	16920	7220	7220	7220	7220	0
97	20230628	190600	16920	7220	7220	7220	7220	0
98	20230628	190500	16920	7220	7220	7220	7220	0
99	20230628	190400	16920	7220	7220	7220	7220	0
100	20230628	190300	16920	7220	7220	7220	7220	0
101	20230628	190200	16920	7220	7220	7220	7220	0
102	20230628	190100	16920	7220	7220	7220	7220	0
103	20230628	190000	16920	7220	7220	7220	7220	0
104	20230628	185900	16920	7220	7220	7220	7220	0
105	20230628	185800	16920	7220	7220	7220	7220	0
106	20230628	185700	16920	7220	7220	7220	7220	0
107	20230628	185600	16920	7220	7220	7220	7220	0
108	20230628	185500	16920	7220	7220	7220	7220	0
109	20230628	185400	16920	7220	7220	7220	7220	0
110	20230628	185300	16920	7220	7220	7220	7220	0
111	20230628	185200	16920	7220	7220	7220	7220	0
112	20230628	185100	16920	7220	7220	7220	7220	0
113	20230628	185000	16920	7220	7220	7220	7220	0
114	20230628	184900	16920	7220	7220	7220	7220	0
115	20230628	184800	16920	7220	7220	7220	7220	0
116	20230628	184700	16920	7220	7220	7220	7220	0
117	20230628	184600	16920	7220	7220	7220	7220	0
118	20230628	184500	16920	7220	7220	7220	7220	0
119	20230628	184400	16920	7220	7220	7220	7220	0
120	20230628	184300	16920	7220	7220	7220	7220	0
121	20230628	184200	16920	7220	7220	7220	7220	0
122	20230628	184100	16920	7220	7220	7220	7220	1
123	20230628	184000	16920	7220	7220	7220	7220	0
124	20230628	183900	16920	7220	7220	7220	7220	0
125	20230628	183800	16920	7220	7220	7220	7220	0
126	20230628	183700	16920	7220	7220	7220	7220	0
127	20230628	183600	16920	7220	7220	7220	7220	0
128	20230628	183500	16920	7220	7220	7220	7220	0
129	20230628	183400	16920	7220	7220	7220	7220	0
130	20230628	183300	16920	7220	7220	7220	7220	0
131	20230628	183200	16920	7220	7220	7220	7220	0
132	20230628	183100	16920	7220	7220	7220	7220	0
133	20230628	183000	16920	7220	7220	7220	7220	0
134	20230628	182900	16920	7220	7220	7220	7220	0
135	20230628	182800	16920	7220	7220	7220	7220	0
136	20230628	182700	16920	7220	7220	7220	7220	0
137	20230628	182600	16920	7220	7220	7220	7220	0
138	20230628	182500	16920	7220	7220	7220	7220	0
139	20230628	182400	16920	7220	7220	7220	7220	0
140	20230628	182300	16920	7220	7220	7220	7220	0
141	20230628	182200	16920	7220	7220	7220	7220	0
142	20230628	182100	16920	7220	7220	7220	7220	0
143	20230628	182000	16920	7220	7220	7220	7220	0
144	20230628	181900	16920	7220	7220	7220	7220	0
145	20230628	181800	16920	7220	7220	7220	7220	0
146	20230628	181700	16920	7220	7220	7220	7220	0
147	20230628	181600	16920	7220	7220	7220	7220	0
148	20230628	181500	16920	7220	7220	7220	7220	0
149	20230628	181400	16920	7220	7220	7220	7220	0
150	20230628	181300	16920	7220	7220	7220	7220	0
151	20230628	181200	16920	7220	7220	7220	7220	0
152	20230628	181100	16920	7220	7220	7220	7220	1
153	20230628	181000	16920	7220	7220	7220	7220	0
154	20230628	180900	16920	7220	7220	7220	7220	0
155	20230628	180800	16920	7220	7220	7220	7220	0
156	20230628	180700	16920	7220	7220	7220	7220	0
157	20230628	180600	16920	7220	7220	7220	7220	0
158	20230628	180500	16920	7220	7220	7220	7220	0
159	20230628	180400	16920	7220	7220	7220	7220	0
160	20230628	180300	16920	7220	7220	7220	7220	0
161	20230628	180200	16920	7220	7220	7220	7220	0
162	20230628	180100	16920	7220	7220	7220	7220	0
163	20230628	180000	16920	7220	7220	7220	7220	0
164	20230628	175900	16920	7220	7220	7220	7220	0
165	20230628	175800	16920	7220	7220	7220	7220	0
166	20230628	175700	16920	7220	7220	7220	7220	0
167	20230628	175600	16920	7220	7220	7220	7220	0
168	20230628	175500	16920	7220	7220	7220	7220	0
169	20230628	175400	16920	7220	7220	7220	7220	0
170	20230628	175300	16920	7220	7220	7220	7220	0
171	20230628	175200	16920	7220	7220	7220	7220	0
172	20230628	175100	16920	7220	7220	7220	7220	0
173	20230628	175000	16920	7220	7220	7220	7220	0
174	20230628	174900	16920	7220	7220	7220	7220	0
175	20230628	174800	16920	7220	7220	7220	7220	0
176	20230628	174700	16920	7220	7220	7220	7220	0
177	20230628	174600	16920	7220	7220	7220	7220	0
178	20230628	174500	16920	7220	7220	7220	7220	0
179	20230628	174400	16920	7220	7220	7220	7220	0
180	20230628	174300	16920	7220	7220	7220	7220	0
181	20230628	174200	16920	7220	7220	7220	7220	0
182	20230628	174100	16920	7220	7220	7220	7220	1
183	20230628	174000	16920	7220	7220	7220	7220	0
184	20230628	173900	16920	7220	7220	7220	7220	0
185	20230628	173800	16920	7220	7220	7220	7220	0
186	20230628	173700	16920	7220	7220	7220	7220	0
187	20230628	173600	16920	7220	7220	7220	7220	0
188	20230628	173500	16920	7220	7220	7220	7220	0
189	20230628	173400	16920	7220	7220	7220	7220	0
190	20230628	173300	16920	7220	7220	7220	7220	0
191	20230628	173200	16920	7220	7220	7220	7220	0
192	20230628	173100	16920	7220	7220	7220	7220	0
193	20230628	173000	16920	7220	7220	7220	7220	0
194	20230628	172900	16920	7220	7220	7220	7220	0
195	20230628	172800	16920	7220	7220	7220	7220	0
196	20230628	172700	16920	7220	7220	7220	7220	0
197	20230628	172600	16920	7220	7220	7220	7220	0
198	20230628	172500	16920	7220	7220	7220	7220	0
199	20230628	172400	16920	7220	7220	7220	7220	0
200	20230628	172300	16920	7220	7220	7220	7220	0
201	20230628	172200	16920	7220	7220	7220	7220	0
202	20230628	172100	16920	7220	7220	7220	7220	0
203	20230628	172000	16920	7220	7220	7220	7220	0
204	20230628	171900	16920	7220	7220	7220	7220	0
205	20230628	171800	16920	7220	7220	7220	7220	0
206	20230628	171700	16920	7220	7220	7220	7220	0
207	20230628	171600	16920	7220	7220	7220	7220	0
208	20230628	171500	16920	7220	7220	7220	7220	0
209	20230628	171400	16920	7220	7220	7220	7220	0
210	20230628	171300	16920	7220	7220	7220	7220	0
211	20230628	171200	16920	7220	7220	7220	7220	0
212	20230628	171100	16920	7220	7220	7220	7220	1
213	20230628	171000	16920	7220	7220	7220	7220	0
214	20230628	170900	16920	7220	7220	7220	7220	0
215	20230628	170800	16920	7220	7220	7220	7220	0
216	20230628	170700	16920	7220	7220	7220	7220	0
217	20230628	170600	16920	7220	7220	7220	7220	0
218	20230628	170500	16920	7220	7220	7220	7220	0
219	20230628	170400	16920	7220	7220	7220	7220	0
220	20230628	170300	16920	7220	7220	7220	7220	0
221	20230628	170200	16920	7220	7220	7220	7220	0
222	20230628	170100	16920	7220	7220	7220	7220	0
223	20230628	170000	16920	7220	7220	7220	7220	0
224	20230628	165900	16920	7220	7220	7220	7220	0
225	20230628	165800	16920	7220	7220	7220	7220	0
226	20230628	165700	16920	7220	7220	7220	7220	0
227	20230628	165600	16920	7220	7220	7220	7220	0
228	20230628	165500	16920	7220	7220	7220	7220	0
229	20230628	165400	16920	7220	7220	7220	7220	0
230	20230628	165300	16920	7220	7220	7220	7220	0
231	20230628	165200	16920	7220	7220	7220	7220	0
232	20230628	165100	16920	7220	7220	7220	7220	0
233	20230628	165000	16920	7220	7220	7220	7220	0
234	20230628	164900	16920	7220	7220	7220	7220	0
235	20230628	164800	16920	7220	7220	7220	7220	0
236	20230628	164700	16920	7220	7220	7220	7220	0
237	20230628	164600	16920	7220	7220	7220	7220	0
238	20230628	164500	16920	7220	7220	7220	7220	0
239	20230628	164400	16920	7220	7220	7220	7220	0
240	20230628	164300	16920	7220	7220	7220	7220	0
241	20230628	164200	16920	7220	7220	7220	7220	0
242	20230628	164100	16920	7220	7220	7220	7220	1
243	20230628	164000	16920	7220	7220	7220	7220	0
244	20230628	163900	16920	7220	7220	7220	7220	0
245	20230628	163800	16920	7220	7220	7220	7220	0
246	20230628	163700	16920	7220	7220	7220	7220	0
247	20230628	163600	16920	7220	7220	7220	7220	0
248	20230628	163500	16920	7220	7220	7220	7220	0
249	20230628	163400	16920	7220	7220	7220	7220	0
250	20230628	163300	16920	7220	7220	7220	7220	0
251	20230628	163200	16920	7220	7220	7220	7220	0
252	20230628	163100	16920	7220	7220	7220	7220	0
253	20230628	163000	16920	7220	7220	7220	7220	0
254	20230628	162900	16920	7220	7220	7220	7220	0
255	20230628	162800	16920	7220	7220	7220	7220	0
256	20230628	162700	16920	7220	7220	7220	7220	0
257	20230628	162600	16920	7220	7220	7220	7220	0
258	20230628	162500	16920	7220	7220	7220	7220	0
259	20230628	162400	16920	7220	7220	7220	7220	0
260	20230628	162300	16920	7220	7220	7220	7220	0
261	20230628	162200	16920	7220	7220	7220	7220	0
262	20230628	162100	16920	7220	7220	7220	7220	0
263	20230628	162000	16920	7220	7220	7220	7220	0
264	20230628	161900	16920	7220	7220	7220	7220	0
265	20230628	161800	16920	7220	7220	7220	7220	0
266	20230628	161700	16920	7220	7220	7220	7220	0
267	20230628	161600	16920	7220	7220	7220	7220	0
268	20230628	161500	16920	7220	7220	7220	7220	0
269	20230628	161400	16920	7220	7220	7220	7220	0
270	20230628	161300	16920	7220	7220	7220	7220	0
271	20230628	161200	16920	7220	7220	7220	7220	0
272	20230628	161100	16920	7220	7220	7220	7220	1
273	20230628	161000	16920	7220	7220	7220	7220	0
274	20230628	160900	16920	7220	7220	7220	7220	0
275	20230628	160800	16920	7220	7220	7220	7220	0
276	20230628	160700	16920	7220	7220	7220	7220	0
277	20230628	160600	16920	7220	7220	7220	7220	0
278	20230628	160500	16920	7220	7220	7220	7220	0
279	20230628	160400	16920	7220	7220	7220	7220	0
280	20230628	160300	16920	7220	7220	7220	7220	0
281	20230628	160200	16920	7220	7220	7220	7220	0
282	20230628	160100	16920	7220	7220	7220	7220	0
283	20230628	160000	16920	7220	7220	7220	7220	0
284	20230628	155900	16920	7220	7220	7220	7220	0
285	20230628	155800	16920	7220	7220	7220	7220	0
286	20230628	155700	16920	7220	7220	7220	7220	0
287	20230628	155600	16920	7220	7220	7220	7220	0
288	20230628	155500	16920	7220	7220	7220	7220	0
289	20230628	155400	16920	7220	7220	7220	7220	0
290	20230628	155300	16920	7220	7220	7220	7220	0
291	20230628	155200	16920	7220	7220	7220	7220	0
292	20230628	155100	16920	7220	7220	7220	7220	0
293	20230628	155000	16920	7220	7220	7220	7220	0
294	20230628	154900	16920	7220	7220	7220	7220	0
295	20230628	154800	16920	7220	7220	7220	7220	0
296	20230628	154700	16920	7220	7220	7220	7220	0
297	20230628	154600	16920	7220	7220	7220	7220	0
298	20230628	154500	16920	7220	7220	7220	7220	0
299	20230628	154400	16920	7220	7220	7220	7220	0
300	20230628	154300	16920	7220	7220	7220	7220	0
301	20230628	154200	16920	7220	7220	7220	7220	0
302	20230628	154100	16920	7220	7220	7220	7220	1
303	20230628	154000	16920	7220	7220	7220	7220	0
304	20230628	153900	16920	7220	7220	7220	7220	0
305	20230628	153800	16920	7220	7220	7220	7220	0
306	20230628	153700	16920	7220	7220	7220	7220	0
307	20230628	153600	16920	7220	7220	7220	7220	0
308	20230628	153500	16920	7220	7220	7220	7220	0
309	20230628	153400	16920	7220	7220	7220	7220	0
310	20230628	153300	16920	7220	7220	7220	7220	0
311	20230628	153200	16920	7220	7220	7220	7220	0
312	20230628	153100	16920	7220	7220	7220	7220	0
313	20230628	153000	16920	7220	7220	7220	7220	0
314	20230628	152900	16920	7220	7220	7220	7220	0
315	20230628	152800	16920	7220	7220	7220	7220	0
316	20230628	152700	16920	7220	7220	7220	7220	0
317	20230628	152600	16920	7220	7220	7220	7220	0
318	20230628	152500	16920	7220	7220	7220	7220	0
319	20230628	152400	16920	7220	7220	7220	7220	0
320	20230628	152300	16920	7220	7220	7220	7220	0
321	20230628	152200	16920	7220	7220	7220	7220	0
322	20230628	152100	16920	7220	7220	7220	7220	0
323	20230628	152000	16920	7220	7220	7220	7220	0
324	20230628	151900	16920	7220	7220	7220	7220	0
325	20230628	151800	16920	7220	7220	7220	7220	0
326	20230628	151700	16920	7220	7220	7220	7220	0
327	20230628	151600	16920	7220	7220	7220	7220	0
328	20230628	151500	16920	7220	7220	7220	7220	0
329	20230628	151400	16920	7220	7220	7220	7220	0
330	20230628	151300	16920	7220	7220	7220	7220	0
331	20230628	151200	16920	7220	7220	7220	7220	0
332	20230628	151100	16920	7220	7220	7220	7220	0
333	20230628	151000	16920	7220	7220	7220	7220	1
334	20230628	150900	9700	9700	9700	9700	9700	0
335	20230628	150800	9700	9700	9700	9700	9700	0
336	20230628	150700	9700	9700	9700	9700	9700	0
337	20230628	150600	9700	9700	9700	9700	9700	0
338	20230628	150500	9700	9700	9700	9700	9700	0
339	20230628	150400	9700	9700	9700	9700	9700	0
340	20230628	150300	9700	9700	9700	9700	9700	0
341	20230628	150200	9700	9700	9700	9700	9700	0
342	20230628	150100	9700	9700	9700	9700	9700	0
343	20230628	150000	9700	9700	9700	9700	9700	0
344	20230628	145900	9700	9700	9700	9700	9700	0
345	20230628	145800	9700	9700	9700	9700	9700	0
346	20230628	145700	9700	9700	9700	9700	9700	0
347	20230628	145600	9700	9700	9700	9700	9700	0
348	20230628	145500	9700	9700	9700	9700	9700	0
349	20230628	145400	9700	9700	9700	9700	9700	0
350	20230628	145300	9700	9700	9700	9700	9700	0
351	20230628	145200	9700	9700	9700	9700	9700	0
352	20230628	145100	9700	9700	9700	9700	9700	0
353	20230628	145000	9700	9700	9700	9700	9700	0
354	20230628	144900	9700	9700	9700	9700	9700	0
355	20230628	144800	9700	9700	9700	9700	9700	0
356	20230628	144700	9700	9700	9700	9700	9700	0
357	20230628	144600	9700	9700	9700	9700	9700	0
358	20230628	144500	9700	9700	9700	9700	9700	0
359	20230628	144400	9700	9700	9700	9700	9700	0
360	20230628	144300	9700	9700	9700	9700	9700	0
361	20230628	144200	9700	9700	9700	9700	9700	0
362	20230628	144100	9700	9700	9700	9700	9700	0
363	20230628	144000	9700	9700	9700	9700	9700	0
364	20230628	143900	9700	9700	9700	9700	9700	0
365	20230628	143800	9700	9700	9700	9700	9700	0
366	20230628	143700	9700	9700	9700	9700	9700	0
367	20230628	143600	9700	9700	9700	9700	9700	0
368	20230628	143500	9700	9700	9700	9700	9700	0
369	20230628	143400	9700	9700	9700	9700	9700	0
370	20230628	143300	9700	9700	9700	9700	9700	0
371	20230628	143200	9700	9700	9700	9700	9700	0
372	20230628	143100	9700	9700	9700	9700	9700	0
373	20230628	143000	9700	9700	9700	9700	9700	0
374	20230628	142900	9700	9700	9700	9700	9700	0
375	20230628	142800	9700	9700	9700	9700	9700	0
376	20230628	142700	9700	9700	9700	9700	9700	0
377	20230628	142600	9700	9700	9700	9700	9700	0
378	20230628	142500	9700	9700	9700	9700	9700	0
379	20230628	142400	9700	9700	9700	9700	9700	0
380	20230628	142300	9700	9700	9700	9700	9700	0
381	20230628	142200	9700	9700	9700	9700	9700	0
382	20230628	142100	9700	9700	9700	9700	9700	0
383	20230628	142000	9700	9700	9700	9700	9700	0
384	20230628	141900	9700	9700	9700	9700	9700	0
385	20230628	141800	9700	9700	9700	9700	9700	0
386	20230628	141700	9700	9700	9700	9700	9700	0
387	20230628	141600	9700	9700	9700	9700	9700	0
388	20230628	141500	9700	9700	9700	9700	9700	0
389	20230628	141400	9700	9700	9700	9700	9700	0
390	20230628	141300	9700	9700	9700	9700	9700	0
391	20230628	141200	9700	9700	9700	9700	9700	0
392	20230628	141100	9700	9700	9700	9700	9700	0
393	20230628	141000	9700	9700	9700	9700	9700	0
394	20230628	140900	9700	9700	9700	9700	9700	0
395	20230628	140800	9700	9700	9700	9700	9700	0
396	20230628	140700	9700	9700	9700	9700	9700	0
397	20230628	140600	9700	9700	9700	9700	9700	0
398	20230628	140500	9700	9700	9700	9700	9700	0
399	20230628	140400	9700	9700	9700	9700	9700	0
400	20230628	140300	9700	9700	9700	9700	9700	0
401	20230628	140200	9700	9700	9700	9700	9700	0
402	20230628	140100	9700	9700	9700	9700	9700	0
403	20230628	140000	9700	9700	9700	9700	9700	0
404	20230628	135900	9700	9700	9700	9700	9700	0
405	20230628	135800	9700	9700	9700	9700	9700	0
406	20230628	135700	9700	9700	9700	9700	9700	0
407	20230628	135600	9700	9700	9700	9700	9700	0
408	20230628	135500	9700	9700	9700	9700	9700	0
409	20230628	135400	9700	9700	9700	9700	9700	0
410	20230628	135300	9700	9700	9700	9700	9700	0
411	20230628	135200	9700	9700	9700	9700	9700	0
412	20230628	135100	9700	9700	9700	9700	9700	0
413	20230628	135000	9700	9700	9700	9700	9700	0
414	20230628	134900	9700	9700	9700	9700	9700	0
415	20230628	134800	9700	9700	9700	9700	9700	0
416	20230628	134700	9700	9700	9700	9700	9700	0
417	20230628	134600	9700	9700	9700	9700	9700	0
418	20230628	134500	9700	9700	9700	9700	9700	0
419	20230628	134400	9700	9700	9700	9700	9700	0
420	20230628	134300	9700	9700	9700	9700	9700	0
421	20230628	134200	9700	9700	9700	9700	9700	0
422	20230628	134100	9700	9700	9700	9700	9700	0
423	20230628	134000	9700	9700	9700	9700	9700	0
424	20230628	133900	9700	9700	9700	9700	9700	0
425	20230628	133800	9700	9700	9700	9700	9700	0
426	20230628	133700	9700	9700	9700	9700	9700	0
427	20230628	133600	9700	9700	9700	9700	9700	0
428	20230628	133500	9700	9700	9700	9700	9700	0
429	20230628	133400	9700	9700	9700	9700	9700	0
430	20230628	133300	9700	9700	9700	9700	9700	0
431	20230628	133200	9700	9700	9700	9700	9700	0
432	20230628	133100	9700	9700	9700	9700	9700	0
433	20230628	133000	9700	9700	9700	9700	9700	0
434	20230628	132900	9700	9700	9700	9700	9700	0
435	20230628	132800	9700	9700	9700	9700	9700	0
436	20230628	132700	9700	9700	9700	9700	9700	0
437	20230628	132600	9700	9700	9700	9700	9700	0
438	20230628	132500	9700	9700	9700	9700	9700	0
439	20230628	132400	9700	9700	9700	9700	9700	0
440	20230628	132300	9700	9700	9700	9700	9700	0
441	20230628	132200	9700	9700	9700	9700	9700	0
442	20230628	132100	9700	9700	9700	9700	9700	0
443	20230628	132000	9700	9700	9700	9700	9700	0
444	20230628	131900	9700	9700	9700	9700	9700	0
445	20230628	131800	9700	9700	9700	9700	9700	0
446	20230628	131700	9700	9700	9700	9700	9700	0
447	20230628	131600	9700	9700	9700	9700	9700	0
448	20230628	131500	9700	9700	9700	9700	9700	0
449	20230628	131400	9700	9700	9700	9700	9700	0
450	20230628	131300	9700	9700	9700	9700	9700	0
451	20230628	131200	9700	9700	9700	9700	9700	0
452	20230628	131100	9700	9700	9700	9700	9700	0
453	20230628	131000	9700	9700	9700	9700	9700	0
454	20230628	130900	9700	9700	9700	9700	9700	0
455	20230628	130800	9700	9700	9700	9700	9700	0
456	20230628	130700	9700	9700	9700	9700	9700	0
457	20230628	130600	9700	9700	9700	9700	9700	0
458	20230628	130500	9700	9700	9700	9700	9700	0
459	20230628	130400	9700	9700	9700	9700	9700	0
460	20230628	130300	9700	9700	9700	9700	9700	0
461	20230628	130200	9700	9700	9700	9700	9700	0
462	20230628	130100	9700	9700	9700	9700	9700	0
463	20230628	130000	9700	9700	9700	9700	9700	0
464	20230628	125900	9700	9700	9700	9700	9700	0
465	20230628	125800	9700	9700	9700	9700	9700	0
466	20230628	125700	9700	9700	9700	9700	9700	0
467	20230628	125600	9700	9700	9700	9700	9700	0
468	20230628	125500	9700	9700	9700	9700	9700	0
469	20230628	125400	9700	9700	9700	9700	9700	0
470	20230628	125300	9700	9700	9700	9700	9700	0
471	20230628	125200	9700	9700	9700	9700	9700	0
472	20230628	125100	9700	9700	9700	9700	9700	0
473	20230628	125000	9700	9700	9700	9700	9700	0
474	20230628	124900	9700	9700	9700	9700	9700	0
475	20230628	124800	9700	9700	9700	9700	9700	0
476	20230628	124700	9700	9700	9700	9700	9700	0
477	20230628	124600	9700	9700	9700	9700	9700	0
478	20230628	124500	9700	9700	9700	9700	9700	0
479	20230628	124400	9700	9700	9700	9700	9700	0
480	20230628	124300	9700	9700	9700	9700	9700	0
481	20230628	124200	9700	9700	9700	9700	9700	0
482	20230628	124100	9700	9700	9700	9700	9700	0
483	20230628	124000	9700	9700	9700	9700	9700	0
484	20230628	123900	9700	9700	9700	9700	9700	0
485	20230628	123800	9700	9700	9700	9700	9700	0
486	20230628	123700	9700	9700	9700	9700	9700	0
487	20230628	123600	9700	9700	9700	9700	9700	0
488	20230628	123500	9700	9700	9700	9700	9700	0
489	20230628	123400	9700	9700	9700	9700	9700	0
490	20230628	123300	9700	9700	9700	9700	9700	0
491	20230628	123200	9700	9700	9700	9700	9700	0
492	20230628	123100	9700	9700	9700	9700	9700	0
493	20230628	123000	9700	9700	9700	9700	9700	0
494	20230628	122900	9700	9700	9700	9700	9700	0
495	20230628	122800	9700	9700	9700	9700	9700	0
496	20230628	122700	9700	9700	9700	9700	9700	0
497	20230628	122600	9700	9700	9700	9700	9700	0
498	20230628	122500	9700	9700	9700	9700	9700	0
499	20230628	122400	9700	9700	9700	9700	9700	0
500	20230628	122300	9700	9700	9700	9700	9700	0
501	20230628	122200	9700	9700	9700	9700	9700	0
502	20230628	122100	9700	9700	9700	9700	9700	0
503	20230628	122000	9700	9700	9700	9700	9700	0
504	20230628	121900	9700	9700	9700	9700	9700	0
505	20230628	121800	9700	9700	9700	9700	9700	0
506	20230628	121700	9700	9700	9700	9700	9700	0
507	20230628	121600	9700	9700	9700	9700	9700	0
508	20230628	121500	9700	9700	9700	9700	9700	0
509	20230628	121400	9700	9700	9700	9700	9700	0
510	20230628	121300	9700	9700	9700	9700	9700	0
511	20230628	121200	9700	9700	9700	9700	9700	0
512	20230628	121100	9700	9700	9700	9700	9700	0
513	20230628	121000	9700	9700	9700	9700	9700	0
514	20230628	120900	9700	9700	9700	9700	9700	0
515	20230628	120800	9700	9700	9700	9700	9700	0
516	20230628	120700	9700	9700	9700	9700	9700	0
517	20230628	120600	9700	9700	9700	9700	9700	0
518	20230628	120500	9700	9700	9700	9700	9700	0
519	20230628	120400	9700	9700	9700	9700	9700	0
520	20230628	120300	9700	9700	9700	9700	9700	0
521	20230628	120200	9700	9700	9700	9700	9700	0
522	20230628	120100	9700	9700	9700	9700	9700	0
523	20230628	120000	9700	9700	9700	9700	9700	0
524	20230628	115900	9700	9700	9700	9700	9700	0
525	20230628	115800	9700	9700	9700	9700	9700	0
526	20230628	115700	9700	9700	9700	9700	9700	0
527	20230628	115600	9700	9700	9700	9700	9700	0
528	20230628	115500	9700	9700	9700	9700	9700	0
529	20230628	115400	9700	9700	9700	9700	9700	0
530	20230628	115300	9700	9700	9700	9700	9700	0
531	20230628	115200	9700	9700	9700	9700	9700	0
532	20230628	115100	9700	9700	9700	9700	9700	0
533	20230628	115000	9700	9700	9700	9700	9700	0
534	20230628	114900	9700	9700	9700	9700	9700	0
535	20230628	114800	9700	9700	9700	9700	9700	0
536	20230628	114700	9700	9700	9700	9700	9700	0
537	20230628	114600	9700	9700	9700	9700	9700	0
538	20230628	114500	9700	9700	9700	9700	9700	0
539	20230628	114400	9700	9700	9700	9700	9700	0
540	20230628	114300	9700	9700	9700	9700	9700	0
541	20230628	114200	9700	9700	9700	9700	9700	0
542	20230628	114100	9700	9700	9700	9700	9700	0
543	20230628	114000	9700	9700	9700	9700	9700	0
544	20230628	113900	9700	9700	9700	9700	9700	0
545	20230628	113800	9700	9700	9700	9700	9700	0
546	20230628	113700	9700	9700	9700	9700	9700	0
547	20230628	113600	9700	9700	9700	9700	9700	0
548	20230628	113500	9700	9700	9700	9700	9700	0
549	20230628	113400	9700	9700	9700	9700	9700	0
550	20230628	113300	9700	9700	9700	9700	9700	0
551	20230628	113200	9700	9700	9700	9700	9700	0
552	20230628	113100	9700	9700	9700	9700	9700	0
553	20230628	113000	9700	9700	9700	9700	9700	0
554	20230628	112900	9700	9700	9700	9700	9700	0
555	20230628	112800	9700	9700	9700	9700	9700	0
556	20230628	112700	9700	9700	9700	9700	9700	0
557	20230628	112600	9700	9700	9700	9700	9700	0
558	20230628	112500	9700	9700	9700	9700	9700	0
559	20230628	112400	9700	9700	9700	9700	9700	0
560	20230628	112300	9700	9700	9700	9700	9700	0
561	20230628	112200	9700	9700	9700	9700	9700	0
562	20230628	112100	9700	9700	9700	9700	9700	0
563	20230628	112000	9700	9700	9700	9700	9700	0
564	20230628	111900	9700	9700	9700	9700	9700	0
565	20230628	111800	9700	9700	9700	9700	9700	0
566	20230628	111700	9700	9700	9700	9700	9700	0
567	20230628	111600	9700	9700	9700	9700	9700	0
568	20230628	111500	9700	9700	9700	9700	9700	0
569	20230628	111400	9700	9700	9700	9700	9700	0
570	20230628	111300	9700	9700	9700	9700	9700	0
571	20230628	111200	9700	9700	9700	9700	9700	0
572	20230628	111100	9700	9700	9700	9700	9700	0
573	20230628	111000	9700	9700	9700	9700	9700	0
574	20230628	110900	9700	9700	9700	9700	9700	0
575	20230628	110800	9700	9700	9700	9700	9700	0
576	20230628	110700	9700	9700	9700	9700	9700	0
577	20230628	110600	9700	9700	9700	9700	9700	0
578	20230628	110500	9700	9700	9700	9700	9700	0
579	20230628	110400	9700	9700	9700	9700	9700	0
580	20230628	110300	9700	9700	9700	9700	9700	0
581	20230628	110200	9700	9700	9700	9700	9700	0
582	20230628	110100	9700	9700	9700	9700	9700	0
583	20230628	110000	9700	9700	9700	9700	9700	0
584	20230628	105900	9700	9700	9700	9700	9700	0
585	20230628	105800	9700	9700	9700	9700	9700	0
586	20230628	105700	9700	9700	9700	9700	9700	0
587	20230628	105600	9700	9700	9700	9700	9700	0
588	20230628	105500	9700	9700	9700	9700	9700	0
589	20230628	105400	9700	9700	9700	9700	9700	0
590	20230628	105300	9700	9700	9700	9700	9700	0
591	20230628	105200	9700	9700	9700	9700	9700	0
592	20230628	105100	9700	9700	9700	9700	9700	0
593	20230628	105000	9700	9700	9700	9700	9700	0
594	20230628	104900	9700	9700	9700	9700	9700	0
595	20230628	104800	9700	9700	9700	9700	9700	0
596	20230628	104700	9700	9700	9700	9700	9700	0
597	20230628	104600	9700	9700	9700	9700	9700	0
598	20230628	104500	9700	9700	9700	9700	9700	0
599	20230628	104400	9700	9700	9700	9700	9700	0
600	20230628	104300	9700	9700	9700	9700	9700	0
601	20230628	104200	9700	9700	9700	9700	9700	0
602	20230628	104100	9700	9700	9700	9700	9700	0
603	20230628	104000	9700	9700	9700	9700	9700	0
604	20230628	103900	9700	9700	9700	9700	9700	0
605	20230628	103800	9700	9700	9700	9700	9700	0
606	20230628	103700	9700	9700	9700	9700	9700	0
607	20230628	103600	9700	9700	9700	9700	9700	0
608	20230628	103500	9700	9700	9700	9700	9700	0
609	20230628	103400	9700	9700	9700	9700	9700	0
610	20230628	103300	9700	9700	9700	9700	9700	0
611	20230628	103200	9700	9700	9700	9700	9700	0
612	20230628	103100	9700	9700	9700	9700	9700	0
613	20230628	103000	9700	9700	9700	9700	9700	0
614	20230628	102900	9700	9700	9700	9700	9700	0
615	20230628	102800	9700	9700	9700	9700	9700	0
616	20230628	102700	9700	9700	9700	9700	9700	0
617	20230628	102600	9700	9700	9700	9700	9700	0
618	20230628	102500	9700	9700	9700	9700	9700	0
619	20230628	102400	9700	9700	9700	9700	9700	0
620	20230628	102300	9700	9700	9700	9700	9700	0
621	20230628	102200	9700	9700	9700	9700	9700	0
622	20230628	102100	9700	9700	9700	9700	9700	0
623	20230628	102000	9700	9700	9700	9700	9700	0
624	20230628	101900	9700	9700	9700	9700	9700	0
625	20230628	101800	9700	9700	9700	9700	9700	0
626	20230628	101700	9700	9700	9700	9700	9700	0
627	20230628	101600	9700	9700	9700	9700	9700	0
628	20230628	101500	9700	9700	9700	9700	9700	0
629	20230628	101400	9700	9700	9700	9700	9700	0
630	20230628	101300	9700	9700	9700	9700	9700	0
631	20230628	101200	9700	9700	9700	9700	9700	0
632	20230628	101100	9700	9700	9700	9700	9700	0
633	20230628	101000	9700	9700	9700	9700	9700	0
634	20230628	100900	9700	9700	9700	9700	9700	0
635	20230628	100800	9700	9700	9700	9700	9700	0
636	20230628	100700	9700	9700	9700	9700	9700	0
637	20230628	100600	9700	9700	9700	9700	9700	0
638	20230628	100500	9700	9700	9700	9700	9700	0
639	20230628	100400	9700	9700	9700	9700	9700	0
640	20230628	100300	9700	9700	9700	9700	9700	0
641	20230628	100200	9700	9700	9700	9700	9700	0
642	20230628	100100	9700	9700	9700	9700	9700	0
643	20230628	100000	9700	9700	9700	9700	9700	0
644	20230628	095900	9700	9700	9700	9700	9700	0
645	20230628	095800	9700	9700	9700	9700	9700	0
646	20230628	095700	9700	9700	9700	9700	9700	0
647	20230628	095600	9700	9700	9700	9700	9700	0
648	20230628	095500	9700	9700	9700	9700	9700	0
649	20230628	095400	9700	9700	9700	9700	9700	0
650	20230628	095300	9700	9700	9700	9700	9700	0
651	20230628	095200	9700	9700	9700	9700	9700	0
652	20230628	095100	9700	9700	9700	9700	9700	0
653	20230628	095000	9700	9700	9700	9700	9700	0
654	20230628	094900	9700	9700	9700	9700	9700	0
655	20230628	094800	9700	9700	9700	9700	9700	0
656	20230628	094700	9700	9700	9700	9700	9700	0
657	20230628	094600	9700	9700	9700	9700	9700	0
658	20230628	094500	9700	9700	9700	9700	9700	0
659	20230628	094400	9700	9700	9700	9700	9700	0
660	20230628	094300	9700	9700	9700	9700	9700	0
661	20230628	094200	9700	9700	9700	9700	9700	0
662	20230628	094100	9700	9700	9700	9700	9700	0
663	20230628	094000	9700	9700	9700	9700	9700	0
664	20230628	093900	9700	9700	9700	9700	9700	0
665	20230628	093800	9700	9700	9700	9700	9700	0
666	20230628	093700	9700	9700	9700	9700	9700	0
667	20230628	093600	9700	9700	9700	9700	9700	0
668	20230628	093500	9700	9700	9700	9700	9700	0
669	20230628	093400	9700	9700	9700	9700	9700	0
670	20230628	093300	9700	9700	9700	9700	9700	0
671	20230628	093200	9700	9700	9700	9700	9700	0
672	20230628	093100	9700	9700	9700	9700	9700	0
673	20230628	093000	9700	9700	9700	9700	9700	0
674	20230628	092900	9700	9700	9700	9700	9700	0
675	20230628	092800	9700	9700	9700	9700	9700	0
676	20230628	092700	9700	9700	9700	9700	9700	0
677	20230628	092600	9700	9700	9700	9700	9700	0
678	20230628	092500	9700	9700	9700	9700	9700	0
679	20230628	092400	9700	9700	9700	9700	9700	0
680	20230628	092300	9700	9700	9700	9700	9700	0
681	20230628	092200	9700	9700	9700	9700	9700	0
682	20230628	092100	9700	9700	9700	9700	9700	0
683	20230628	092000	9700	9700	9700	9700	9700	0
684	20230628	091900	9700	9700	9700	9700	9700	0
685	20230628	091800	9700	9700	9700	9700	9700	0
686	20230628	091700	9700	9700	9700	9700	9700	0
687	20230628	091600	9700	9700	9700	9700	9700	0
688	20230628	091500	9700	9700	9700	9700	9700	0
689	20230628	091400	9700	9700	9700	9700	9700	0
690	20230628	091300	9700	9700	9700	9700	9700	0
691	20230628	091200	9700	9700	9700	9700	9700	0
692	20230628	091100	9700	9700	9700	9700	9700	0
693	20230628	091000	9700	9700	9700	9700	9700	0
694	20230628	090900	9700	9700	9700	9700	9700	0
695	20230628	090800	9700	9700	9700	9700	9700	0
696	20230628	090700	9700	9700	9700	9700	9700	0
697	20230628	090600	9700	9700	9700	9700	9700	0
698	20230628	090500	9700	9700	9700	9700	9700	0
699	20230628	090400	9700	9700	9700	9700	9700	0
700	20230628	090300	9700	9700	9700	9700	9700	0
701	20230628	090200	9700	9700	9700	9700	9700	1
702	20230628	090100	0	8490	8490	8490	8490	0
703	20230628	090000	0	8490	8490	8490	8490	0