KissMeData/272450/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203100	1931349840	15820	15820	15820	15820	2913
3	20230626	203000	1931349840	15820	15820	15820	15820	0
4	20230626	202900	1931349840	15820	15820	15820	15820	0
5	20230626	202800	1931349840	15820	15820	15820	15820	0
6	20230626	202700	1931349840	15820	15820	15820	15820	0
7	20230626	202600	1931349840	15820	15820	15820	15820	0
8	20230626	202500	1931349840	15820	15820	15820	15820	0
9	20230626	202400	1931349840	15820	15820	15820	15820	0
10	20230626	202300	1931349840	15820	15820	15820	15820	0
11	20230626	202200	1931349840	15820	15820	15820	15820	0
12	20230626	202100	1931349840	15820	15820	15820	15820	0
13	20230626	202000	1931349840	15820	15820	15820	15820	0
14	20230626	201900	1931349840	15820	15820	15820	15820	0
15	20230626	201800	1931349840	15820	15820	15820	15820	0
16	20230626	201700	1931349840	15820	15820	15820	15820	0
17	20230626	201600	1931349840	15820	15820	15820	15820	0
18	20230626	201500	1931349840	15820	15820	15820	15820	0
19	20230626	201400	1931349840	15820	15820	15820	15820	0
20	20230626	201300	1931349840	15820	15820	15820	15820	0
21	20230626	201200	1931349840	15820	15820	15820	15820	0
22	20230626	201100	1931349840	15820	15820	15820	15820	0
23	20230626	201000	1931349840	15820	15820	15820	15820	0
24	20230626	200900	1931349840	15820	15820	15820	15820	0
25	20230626	200800	1931349840	15820	15820	15820	15820	0
26	20230626	200700	1931349840	15820	15820	15820	15820	0
27	20230626	200600	1931349840	15820	15820	15820	15820	0
28	20230626	200500	1931349840	15820	15820	15820	15820	0
29	20230626	200400	1931349840	15820	15820	15820	15820	0
30	20230626	200300	1931349840	15820	15820	15820	15820	0
31	20230626	200200	1931349840	15820	15820	15820	15820	0
32	20230626	200100	1931349840	15820	15820	15820	15820	2913
33	20230626	200000	1931349840	15820	15820	15820	15820	0
34	20230626	195900	1931349840	15820	15820	15820	15820	0
35	20230626	195800	1931349840	15820	15820	15820	15820	0
36	20230626	195700	1931349840	15820	15820	15820	15820	0
37	20230626	195600	1931349840	15820	15820	15820	15820	0
38	20230626	195500	1931349840	15820	15820	15820	15820	0
39	20230626	195400	1931349840	15820	15820	15820	15820	0
40	20230626	195300	1931349840	15820	15820	15820	15820	0
41	20230626	195200	1931349840	15820	15820	15820	15820	0
42	20230626	195100	1931349840	15820	15820	15820	15820	0
43	20230626	195000	1931349840	15820	15820	15820	15820	0
44	20230626	194900	1931349840	15820	15820	15820	15820	0
45	20230626	194800	1931349840	15820	15820	15820	15820	0
46	20230626	194700	1931349840	15820	15820	15820	15820	0
47	20230626	194600	1931349840	15820	15820	15820	15820	0
48	20230626	194500	1931349840	15820	15820	15820	15820	0
49	20230626	194400	1931349840	15820	15820	15820	15820	0
50	20230626	194300	1931349840	15820	15820	15820	15820	0
51	20230626	194200	1931349840	15820	15820	15820	15820	0
52	20230626	194100	1931349840	15820	15820	15820	15820	0
53	20230626	194000	1931349840	15820	15820	15820	15820	0
54	20230626	193900	1931349840	15820	15820	15820	15820	0
55	20230626	193800	1931349840	15820	15820	15820	15820	0
56	20230626	193700	1931349840	15820	15820	15820	15820	0
57	20230626	193600	1931349840	15820	15820	15820	15820	0
58	20230626	193500	1931349840	15820	15820	15820	15820	0
59	20230626	193400	1931349840	15820	15820	15820	15820	0
60	20230626	193300	1931349840	15820	15820	15820	15820	0
61	20230626	193200	1931349840	15820	15820	15820	15820	0
62	20230626	193100	1931349840	15820	15820	15820	15820	2913
63	20230626	193000	1931349840	15820	15820	15820	15820	0
64	20230626	192900	1931349840	15820	15820	15820	15820	0
65	20230626	192800	1931349840	15820	15820	15820	15820	0
66	20230626	192700	1931349840	15820	15820	15820	15820	0
67	20230626	192600	1931349840	15820	15820	15820	15820	0
68	20230626	192500	1931349840	15820	15820	15820	15820	0
69	20230626	192400	1931349840	15820	15820	15820	15820	0
70	20230626	192300	1931349840	15820	15820	15820	15820	0
71	20230626	192200	1931349840	15820	15820	15820	15820	0
72	20230626	192100	1931349840	15820	15820	15820	15820	0
73	20230626	192000	1931349840	15820	15820	15820	15820	0
74	20230626	191900	1931349840	15820	15820	15820	15820	0
75	20230626	191800	1931349840	15820	15820	15820	15820	0
76	20230626	191700	1931349840	15820	15820	15820	15820	0
77	20230626	191600	1931349840	15820	15820	15820	15820	0
78	20230626	191500	1931349840	15820	15820	15820	15820	0
79	20230626	191400	1931349840	15820	15820	15820	15820	0
80	20230626	191300	1931349840	15820	15820	15820	15820	0
81	20230626	191200	1931349840	15820	15820	15820	15820	0
82	20230626	191100	1931349840	15820	15820	15820	15820	0
83	20230626	191000	1931349840	15820	15820	15820	15820	0
84	20230626	190900	1931349840	15820	15820	15820	15820	0
85	20230626	190800	1931349840	15820	15820	15820	15820	0
86	20230626	190700	1931349840	15820	15820	15820	15820	0
87	20230626	190600	1931349840	15820	15820	15820	15820	0
88	20230626	190500	1931349840	15820	15820	15820	15820	0
89	20230626	190400	1931349840	15820	15820	15820	15820	0
90	20230626	190300	1931349840	15820	15820	15820	15820	0
91	20230626	190200	1931349840	15820	15820	15820	15820	0
92	20230626	190100	1931349840	15820	15820	15820	15820	2913
93	20230626	190000	1931349840	15820	15820	15820	15820	0
94	20230626	185900	1931349840	15820	15820	15820	15820	0
95	20230626	185800	1931349840	15820	15820	15820	15820	0
96	20230626	185700	1931349840	15820	15820	15820	15820	0
97	20230626	185600	1931349840	15820	15820	15820	15820	0
98	20230626	185500	1931349840	15820	15820	15820	15820	0
99	20230626	185400	1931349840	15820	15820	15820	15820	0
100	20230626	185300	1931349840	15820	15820	15820	15820	0
101	20230626	185200	1931349840	15820	15820	15820	15820	0
102	20230626	185100	1931349840	15820	15820	15820	15820	0
103	20230626	185000	1931349840	15820	15820	15820	15820	0
104	20230626	184900	1931349840	15820	15820	15820	15820	0
105	20230626	184800	1931349840	15820	15820	15820	15820	0
106	20230626	184700	1931349840	15820	15820	15820	15820	0
107	20230626	184600	1931349840	15820	15820	15820	15820	0
108	20230626	184500	1931349840	15820	15820	15820	15820	0
109	20230626	184400	1931349840	15820	15820	15820	15820	0
110	20230626	184300	1931349840	15820	15820	15820	15820	0
111	20230626	184200	1931349840	15820	15820	15820	15820	0
112	20230626	184100	1931349840	15820	15820	15820	15820	0
113	20230626	184000	1931349840	15820	15820	15820	15820	0
114	20230626	183900	1931349840	15820	15820	15820	15820	0
115	20230626	183800	1931349840	15820	15820	15820	15820	0
116	20230626	183700	1931349840	15820	15820	15820	15820	0
117	20230626	183600	1931349840	15820	15820	15820	15820	0
118	20230626	183500	1931349840	15820	15820	15820	15820	0
119	20230626	183400	1931349840	15820	15820	15820	15820	0
120	20230626	183300	1931349840	15820	15820	15820	15820	0
121	20230626	183200	1931349840	15820	15820	15820	15820	0
122	20230626	183100	1931349840	15820	15820	15820	15820	2913
123	20230626	183000	1931349840	15820	15820	15820	15820	0
124	20230626	182900	1931349840	15820	15820	15820	15820	0
125	20230626	182800	1931349840	15820	15820	15820	15820	0
126	20230626	182700	1931349840	15820	15820	15820	15820	0
127	20230626	182600	1931349840	15820	15820	15820	15820	0
128	20230626	182500	1931349840	15820	15820	15820	15820	0
129	20230626	182400	1931349840	15820	15820	15820	15820	0
130	20230626	182300	1931349840	15820	15820	15820	15820	0
131	20230626	182200	1931349840	15820	15820	15820	15820	0
132	20230626	182100	1931349840	15820	15820	15820	15820	0
133	20230626	182000	1931349840	15820	15820	15820	15820	0
134	20230626	181900	1931349840	15820	15820	15820	15820	0
135	20230626	181800	1931349840	15820	15820	15820	15820	0
136	20230626	181700	1931349840	15820	15820	15820	15820	0
137	20230626	181600	1931349840	15820	15820	15820	15820	0
138	20230626	181500	1931349840	15820	15820	15820	15820	0
139	20230626	181400	1931349840	15820	15820	15820	15820	0
140	20230626	181300	1931349840	15820	15820	15820	15820	0
141	20230626	181200	1931349840	15820	15820	15820	15820	0
142	20230626	181100	1931349840	15820	15820	15820	15820	0
143	20230626	181000	1931349840	15820	15820	15820	15820	0
144	20230626	180900	1931349840	15820	15820	15820	15820	0
145	20230626	180800	1931349840	15820	15820	15820	15820	0
146	20230626	180700	1931349840	15820	15820	15820	15820	0
147	20230626	180600	1931349840	15820	15820	15820	15820	0
148	20230626	180500	1931349840	15820	15820	15820	15820	0
149	20230626	180400	1931349840	15820	15820	15820	15820	0
150	20230626	180300	1931349840	15820	15820	15820	15820	0
151	20230626	180200	1931349840	15820	15820	15820	15820	0
152	20230626	180100	1931349840	15820	15820	15820	15820	2913
153	20230626	180000	1931349840	15820	15820	15820	15820	0
154	20230626	175900	1931349840	15820	15820	15820	15820	0
155	20230626	175800	1931349840	15820	15820	15820	15820	0
156	20230626	175700	1931349840	15820	15820	15820	15820	0
157	20230626	175600	1931349840	15820	15820	15820	15820	0
158	20230626	175500	1931349840	15820	15820	15820	15820	0
159	20230626	175400	1931349840	15820	15820	15820	15820	0
160	20230626	175300	1931349840	15820	15820	15820	15820	0
161	20230626	175200	1931349840	15820	15820	15820	15820	0
162	20230626	175100	1931349840	15820	15820	15820	15820	0
163	20230626	175000	1931349840	15820	15820	15820	15820	0
164	20230626	174900	1931349840	15820	15820	15820	15820	0
165	20230626	174800	1931349840	15820	15820	15820	15820	0
166	20230626	174700	1931349840	15820	15820	15820	15820	0
167	20230626	174600	1931349840	15820	15820	15820	15820	0
168	20230626	174500	1931349840	15820	15820	15820	15820	0
169	20230626	174400	1931349840	15820	15820	15820	15820	0
170	20230626	174300	1931349840	15820	15820	15820	15820	0
171	20230626	174200	1931349840	15820	15820	15820	15820	0
172	20230626	174100	1931349840	15820	15820	15820	15820	0
173	20230626	174000	1931349840	15820	15820	15820	15820	0
174	20230626	173900	1931349840	15820	15820	15820	15820	0
175	20230626	173800	1931349840	15820	15820	15820	15820	0
176	20230626	173700	1931349840	15820	15820	15820	15820	0
177	20230626	173600	1931349840	15820	15820	15820	15820	0
178	20230626	173500	1931349840	15820	15820	15820	15820	0
179	20230626	173400	1931349840	15820	15820	15820	15820	0
180	20230626	173300	1931349840	15820	15820	15820	15820	0
181	20230626	173200	1931349840	15820	15820	15820	15820	0
182	20230626	173100	1931349840	15820	15820	15820	15820	2913
183	20230626	173000	1931349840	15820	15820	15820	15820	0
184	20230626	172900	1931349840	15820	15820	15820	15820	0
185	20230626	172800	1931349840	15820	15820	15820	15820	0
186	20230626	172700	1931349840	15820	15820	15820	15820	0
187	20230626	172600	1931349840	15820	15820	15820	15820	0
188	20230626	172500	1931349840	15820	15820	15820	15820	0
189	20230626	172400	1931349840	15820	15820	15820	15820	0
190	20230626	172300	1931349840	15820	15820	15820	15820	0
191	20230626	172200	1931349840	15820	15820	15820	15820	0
192	20230626	172100	1931349840	15820	15820	15820	15820	0
193	20230626	172000	1931349840	15820	15820	15820	15820	0
194	20230626	171900	1931349840	15820	15820	15820	15820	0
195	20230626	171800	1931349840	15820	15820	15820	15820	0
196	20230626	171700	1931349840	15820	15820	15820	15820	0
197	20230626	171600	1931349840	15820	15820	15820	15820	0
198	20230626	171500	1931349840	15820	15820	15820	15820	0
199	20230626	171400	1931349840	15820	15820	15820	15820	0
200	20230626	171300	1931349840	15820	15820	15820	15820	0
201	20230626	171200	1931349840	15820	15820	15820	15820	0
202	20230626	171100	1931349840	15820	15820	15820	15820	0
203	20230626	171000	1931349840	15820	15820	15820	15820	0
204	20230626	170900	1931349840	15820	15820	15820	15820	0
205	20230626	170800	1931349840	15820	15820	15820	15820	0
206	20230626	170700	1931349840	15820	15820	15820	15820	0
207	20230626	170600	1931349840	15820	15820	15820	15820	0
208	20230626	170500	1931349840	15820	15820	15820	15820	0
209	20230626	170400	1931349840	15820	15820	15820	15820	0
210	20230626	170300	1931349840	15820	15820	15820	15820	0
211	20230626	170200	1931349840	15820	15820	15820	15820	0
212	20230626	170100	1931349840	15820	15820	15820	15820	2913
213	20230626	170000	1931349840	15820	15820	15820	15820	0
214	20230626	165900	1931349840	15820	15820	15820	15820	0
215	20230626	165800	1931349840	15820	15820	15820	15820	0
216	20230626	165700	1931349840	15820	15820	15820	15820	0
217	20230626	165600	1931349840	15820	15820	15820	15820	0
218	20230626	165500	1931349840	15820	15820	15820	15820	0
219	20230626	165400	1931349840	15820	15820	15820	15820	0
220	20230626	165300	1931349840	15820	15820	15820	15820	0
221	20230626	165200	1931349840	15820	15820	15820	15820	0
222	20230626	165100	1931349840	15820	15820	15820	15820	0
223	20230626	165000	1931349840	15820	15820	15820	15820	0
224	20230626	164900	1931349840	15820	15820	15820	15820	0
225	20230626	164800	1931349840	15820	15820	15820	15820	0
226	20230626	164700	1931349840	15820	15820	15820	15820	0
227	20230626	164600	1931349840	15820	15820	15820	15820	0
228	20230626	164500	1931349840	15820	15820	15820	15820	0
229	20230626	164400	1931349840	15820	15820	15820	15820	0
230	20230626	164300	1931349840	15820	15820	15820	15820	0
231	20230626	164200	1931349840	15820	15820	15820	15820	0
232	20230626	164100	1931349840	15820	15820	15820	15820	0
233	20230626	164000	1931349840	15820	15820	15820	15820	0
234	20230626	163900	1931349840	15820	15820	15820	15820	0
235	20230626	163800	1931349840	15820	15820	15820	15820	0
236	20230626	163700	1931349840	15820	15820	15820	15820	0
237	20230626	163600	1931349840	15820	15820	15820	15820	0
238	20230626	163500	1931349840	15820	15820	15820	15820	0
239	20230626	163400	1931349840	15820	15820	15820	15820	0
240	20230626	163300	1931349840	15820	15820	15820	15820	0
241	20230626	163200	1931349840	15820	15820	15820	15820	0
242	20230626	163100	1931349840	15820	15820	15820	15820	2913
243	20230626	163000	1931349840	15820	15820	15820	15820	0
244	20230626	162900	1931349840	15820	15820	15820	15820	0
245	20230626	162800	1931349840	15820	15820	15820	15820	0
246	20230626	162700	1931349840	15820	15820	15820	15820	0
247	20230626	162600	1931349840	15820	15820	15820	15820	0
248	20230626	162500	1931349840	15820	15820	15820	15820	0
249	20230626	162400	1931349840	15820	15820	15820	15820	0
250	20230626	162300	1931349840	15820	15820	15820	15820	0
251	20230626	162200	1931349840	15820	15820	15820	15820	0
252	20230626	162100	1931349840	15820	15820	15820	15820	0
253	20230626	162000	1931349840	15820	15820	15820	15820	0
254	20230626	161900	1931349840	15820	15820	15820	15820	0
255	20230626	161800	1931349840	15820	15820	15820	15820	0
256	20230626	161700	1931349840	15820	15820	15820	15820	0
257	20230626	161600	1931349840	15820	15820	15820	15820	0
258	20230626	161500	1931349840	15820	15820	15820	15820	0
259	20230626	161400	1931349840	15820	15820	15820	15820	0
260	20230626	161300	1931349840	15820	15820	15820	15820	0
261	20230626	161200	1931349840	15820	15820	15820	15820	0
262	20230626	161100	1931349840	15820	15820	15820	15820	0
263	20230626	161000	1931349840	15820	15820	15820	15820	0
264	20230626	160900	1931349840	15820	15820	15820	15820	0
265	20230626	160800	1931349840	15820	15820	15820	15820	0
266	20230626	160700	1931349840	15820	15820	15820	15820	0
267	20230626	160600	1931349840	15820	15820	15820	15820	0
268	20230626	160500	1931349840	15820	15820	15820	15820	0
269	20230626	160400	1931349840	15820	15820	15820	15820	0
270	20230626	160300	1931349840	15820	15820	15820	15820	0
271	20230626	160200	1931349840	15820	15820	15820	15820	0
272	20230626	160100	1931349840	15820	15820	15820	15820	2913
273	20230626	160000	1931349840	15820	15820	15820	15820	0
274	20230626	155900	1931349840	15820	15820	15820	15820	0
275	20230626	155800	1931349840	15820	15820	15820	15820	0
276	20230626	155700	1931349840	15820	15820	15820	15820	0
277	20230626	155600	1931349840	15820	15820	15820	15820	0
278	20230626	155500	1931349840	15820	15820	15820	15820	0
279	20230626	155400	1931349840	15820	15820	15820	15820	0
280	20230626	155300	1931349840	15820	15820	15820	15820	0
281	20230626	155200	1931349840	15820	15820	15820	15820	0
282	20230626	155100	1931349840	15820	15820	15820	15820	0
283	20230626	155000	1931349840	15820	15820	15820	15820	0
284	20230626	154900	1931349840	15820	15820	15820	15820	0
285	20230626	154800	1931349840	15820	15820	15820	15820	0
286	20230626	154700	1931349840	15820	15820	15820	15820	0
287	20230626	154600	1931349840	15820	15820	15820	15820	0
288	20230626	154500	1931349840	15820	15820	15820	15820	0
289	20230626	154400	1931349840	15820	15820	15820	15820	0
290	20230626	154300	1931349840	15820	15820	15820	15820	0
291	20230626	154200	1931349840	15820	15820	15820	15820	0
292	20230626	154100	1931349840	15820	15820	15820	15820	0
293	20230626	154000	1931349840	15820	15820	15820	15820	0
294	20230626	153900	1931349840	15820	15820	15820	15820	0
295	20230626	153800	1931349840	15820	15820	15820	15820	0
296	20230626	153700	1931349840	15820	15820	15820	15820	0
297	20230626	153600	1931349840	15820	15820	15820	15820	0
298	20230626	153500	1931349840	15820	15820	15820	15820	0
299	20230626	153400	1931349840	15820	15820	15820	15820	0
300	20230626	153300	1931349840	15820	15820	15820	15820	0
301	20230626	153200	1931349840	15820	15820	15820	15820	0
302	20230626	153100	1931349840	15820	15820	15820	15820	2913
303	20230626	153000	1931349840	15820	15820	15820	15820	2913
304	20230626	152900	1885266180	15790	15790	15790	15790	0
305	20230626	152800	1885266180	15790	15790	15790	15790	0
306	20230626	152700	1885266180	15790	15790	15790	15790	0
307	20230626	152600	1885266180	15790	15790	15790	15790	0
308	20230626	152500	1885266180	15790	15790	15790	15790	0
309	20230626	152400	1885266180	15790	15790	15790	15790	0
310	20230626	152300	1885266180	15790	15790	15790	15790	0
311	20230626	152200	1885266180	15790	15790	15790	15790	0
312	20230626	152100	1885266180	15790	15790	15790	15790	0
313	20230626	152000	1885266180	15790	15790	15790	15790	0
314	20230626	151900	1885266180	15790	15780	15790	15780	252
315	20230626	151800	1881287370	15780	15780	15780	15780	34
316	20230626	151700	1880750850	15780	15770	15790	15770	456
317	20230626	151600	1873553480	15770	15760	15780	15760	103
318	20230626	151500	1871928590	15760	15760	15770	15760	32
319	20230626	151400	1871424220	15760	15760	15770	15760	218
320	20230626	151300	1867986740	15770	15770	15780	15770	94
321	20230626	151200	1866503660	15760	15770	15780	15760	75
322	20230626	151100	1865321370	15770	15760	15770	15750	182
323	20230626	151000	1862451600	15760	15760	15760	15760	47
324	20230626	150900	1861710880	15750	15760	15770	15750	1049
325	20230626	150800	1845183000	15760	15750	15760	15750	96
326	20230626	150700	1843670210	15750	15750	15750	15750	125
327	20230626	150600	1841701460	15750	15760	15760	15750	514
328	20230626	150500	1833605730	15760	15760	15760	15760	130
329	20230626	150400	1831556930	15750	15760	15760	15750	76
330	20230626	150300	1830359390	15760	15760	15760	15760	103
331	20230626	150200	1828736110	15750	15760	15760	15750	186
332	20230626	150100	1825805790	15750	15760	15760	15750	45
333	20230626	150000	1825096810	15760	15760	15760	15760	447
334	20230626	145900	1818052090	15760	15760	15760	15760	57
335	20230626	145800	1817153770	15750	15760	15760	15750	45
336	20230626	145700	1816444790	15760	15760	15760	15750	273
337	20230626	145600	1812144020	15760	15760	15760	15750	49
338	20230626	145500	1811372050	15760	15760	15760	15750	36
339	20230626	145400	1810804700	15760	15760	15760	15760	101
340	20230626	145300	1809212940	15750	15760	15760	15750	44
341	20230626	145200	1808519720	15750	15760	15760	15750	114
342	20230626	145100	1806723110	15760	15750	15760	15750	94
343	20230626	145000	1805242140	15760	15760	15760	15760	21
344	20230626	144900	1804911180	15750	15750	15750	15750	63
345	20230626	144800	1803918930	15750	15750	15750	15750	167
346	20230626	144700	1801288680	15750	15750	15750	15750	181
347	20230626	144600	1798437930	15750	15740	15750	15740	42
348	20230626	144500	1797776440	15740	15750	15750	15740	77
349	20230626	144400	1796563910	15750	15750	15750	15750	253
350	20230626	144300	1792579160	15750	15760	15760	15750	709
351	20230626	144200	1781412170	15750	15760	15760	15750	79
352	20230626	144100	1780167730	15760	15760	15760	15760	99
353	20230626	144000	1778607490	15750	15760	15760	15750	88
354	20230626	143900	1777221290	15760	15760	15760	15760	124
355	20230626	143800	1775267050	15760	15760	15760	15750	298
356	20230626	143700	1770572570	15750	15750	15750	15740	117
357	20230626	143600	1768729830	15740	15750	15750	15740	225
358	20230626	143500	1765186290	15750	15750	15750	15750	180
359	20230626	143400	1762351290	15740	15740	15740	15740	65
360	20230626	143300	1761328190	15740	15740	15740	15740	1
361	20230626	143200	1761312450	15740	15740	15740	15740	79
362	20230626	143100	1760068990	15730	15730	15730	15730	1
363	20230626	143000	1760053260	15730	15730	15730	15730	24
364	20230626	142900	1759675740	15730	15740	15740	15720	273
365	20230626	142800	1755381160	15740	15740	15740	15740	17
366	20230626	142700	1755113580	15740	15750	15750	15740	209
367	20230626	142600	1751823130	15730	15730	15740	15730	417
368	20230626	142500	1745259720	15730	15740	15740	15730	145
369	20230626	142400	1742977430	15740	15740	15750	15740	251
370	20230626	142300	1739025900	15740	15730	15740	15730	121
371	20230626	142200	1737121930	15730	15730	15730	15730	130
372	20230626	142100	1735077030	15730	15730	15730	15720	32
373	20230626	142000	1734573810	15720	15720	15720	15720	129
374	20230626	141900	1732545930	15720	15730	15730	15720	61
375	20230626	141800	1731586410	15730	15730	15730	15720	386
376	20230626	141700	1725514720	15730	15730	15730	15730	45
377	20230626	141600	1724806870	15730	15720	15730	15720	147
378	20230626	141500	1722494650	15720	15720	15730	15720	124
379	20230626	141400	1720545360	15720	15710	15730	15710	107
380	20230626	141300	1718863180	15710	15710	15720	15710	251
381	20230626	141200	1714919130	15710	15710	15710	15710	31
382	20230626	141100	1714432120	15710	15710	15710	15710	104
383	20230626	141000	1712798280	15720	15710	15720	15710	111
384	20230626	140900	1711053680	15710	15720	15720	15710	157
385	20230626	140800	1708585750	15720	15720	15720	15720	334
386	20230626	140700	1703335270	15730	15730	15730	15720	166
387	20230626	140600	1700724210	15720	15720	15720	15720	16
388	20230626	140500	1700472690	15730	15720	15730	15720	160
389	20230626	140400	1697955980	15720	15730	15730	15720	164
390	20230626	140300	1695377100	15730	15730	15730	15730	23
391	20230626	140200	1695015310	15730	15720	15730	15720	209
392	20230626	140100	1691728930	15720	15720	15720	15720	5
393	20230626	140000	1691650330	15720	15720	15720	15720	118
394	20230626	135900	1689795370	15720	15720	15730	15720	149
395	20230626	135800	1687452100	15720	15730	15730	15720	99
396	20230626	135700	1685894890	15730	15750	15750	15730	110
397	20230626	135600	1684164220	15740	15740	15740	15730	324
398	20230626	135500	1679065640	15730	15740	15740	15730	338
399	20230626	135400	1673748840	15730	15740	15740	15730	268
400	20230626	135300	1669532370	15730	15730	15730	15730	134
401	20230626	135200	1667424550	15730	15730	15730	15730	80
402	20230626	135100	1666166150	15730	15730	15740	15730	317
403	20230626	135000	1661178950	15730	15730	15730	15730	205
404	20230626	134900	1657954300	15730	15740	15740	15730	137
405	20230626	134800	1655798490	15740	15730	15740	15730	218
406	20230626	134700	1652367560	15730	15740	15740	15730	252
407	20230626	134600	1648401160	15740	15740	15740	15740	82
408	20230626	134500	1647110480	15740	15740	15740	15740	179
409	20230626	134400	1644293020	15740	15740	15740	15740	66
410	20230626	134300	1643254180	15740	15750	15750	15740	242
411	20230626	134200	1639442730	15750	15740	15750	15740	110
412	20230626	134100	1637710470	15750	15760	15760	15750	518
413	20230626	134000	1629547860	15760	15760	15770	15760	202
414	20230626	133900	1626363550	15760	15760	15770	15760	213
415	20230626	133800	1623006570	15760	15770	15770	15760	246
416	20230626	133700	1619127380	15770	15760	15770	15760	23
417	20230626	133600	1618764750	15760	15750	15760	15750	218
418	20230626	133500	1615329880	15750	15760	15760	15750	40
419	20230626	133400	1614699540	15760	15750	15760	15750	810
420	20230626	133300	1601934020	15750	15740	15750	15740	124
421	20230626	133200	1599981060	15740	15740	15750	15740	130
422	20230626	133100	1597934660	15740	15730	15740	15730	151
423	20230626	133000	1595558700	15740	15740	15740	15740	153
424	20230626	132900	1593150480	15740	15740	15750	15740	226
425	20230626	132800	1589592180	15740	15760	15760	15740	168
426	20230626	132700	1586946400	15750	15750	15750	15750	123
427	20230626	132600	1585009150	15750	15740	15750	15740	58
428	20230626	132500	1584095890	15740	15770	15770	15740	219
429	20230626	132400	1580643980	15770	15760	15770	15760	39
430	20230626	132300	1580029230	15760	15780	15780	15760	200
431	20230626	132200	1576875470	15780	15760	15790	15760	114
432	20230626	132100	1575075830	15760	15760	15760	15760	115
433	20230626	132000	1573263430	15760	15750	15760	15750	246
434	20230626	131900	1569387810	15760	15750	15760	15750	118
435	20230626	131800	1567528310	15750	15740	15750	15740	201
436	20230626	131700	1564363600	15740	15740	15740	15740	19
437	20230626	131600	1564064540	15750	15750	15750	15750	252
438	20230626	131500	1560095540	15750	15740	15750	15740	198
439	20230626	131400	1556977650	15740	15740	15750	15740	139
440	20230626	131300	1554789770	15740	15740	15740	15740	10
441	20230626	131200	1554632370	15740	15740	15750	15740	437
442	20230626	131100	1547752600	15740	15750	15750	15740	43
443	20230626	131000	1547075560	15750	15750	15750	15750	165
444	20230626	130900	1544476810	15750	15740	15750	15740	107
445	20230626	130800	1542791890	15740	15740	15740	15740	111
446	20230626	130700	1541044750	15750	15750	15750	15740	213
447	20230626	130600	1537690040	15750	15740	15750	15740	197
448	20230626	130500	1534588640	15740	15740	15740	15730	560
449	20230626	130400	1525774840	15740	15750	15750	15740	207
450	20230626	130300	1522515370	15740	15740	15740	15740	119
451	20230626	130200	1520642310	15740	15740	15750	15740	263
452	20230626	130100	1516502290	15740	15750	15750	15740	162
453	20230626	130000	1513950800	15750	15750	15750	15750	72
454	20230626	125900	1512816800	15750	15750	15750	15740	486
455	20230626	125800	1505162330	15740	15730	15740	15730	57
456	20230626	125700	1504265340	15730	15730	15730	15720	123
457	20230626	125600	1502330580	15730	15720	15730	15720	76
458	20230626	125500	1501135110	15720	15730	15740	15720	313
459	20230626	125400	1496212570	15730	15730	15740	15730	284
460	20230626	125300	1491743700	15740	15730	15740	15730	108
461	20230626	125200	1490043860	15730	15720	15740	15720	348
462	20230626	125100	1484569120	15720	15720	15730	15720	180
463	20230626	125000	1481739450	15720	15700	15730	15700	316
464	20230626	124900	1476774910	15700	15700	15700	15700	14
465	20230626	124800	1476555110	15710	15700	15710	15700	174
466	20230626	124700	1473823160	15710	15700	15710	15700	112
467	20230626	124600	1472063960	15700	15710	15710	15700	70
468	20230626	124500	1470964300	15710	15710	15710	15710	83
469	20230626	124400	1469660370	15710	15690	15710	15690	169
470	20230626	124300	1467006700	15700	15700	15700	15690	181
471	20230626	124200	1464165030	15700	15690	15700	15690	14
472	20230626	124100	1463945260	15690	15690	15700	15690	266
473	20230626	124000	1459770790	15690	15690	15700	15690	38
474	20230626	123900	1459174410	15690	15690	15700	15690	310
475	20230626	123800	1454309140	15690	15690	15700	15690	257
476	20230626	123700	1450276650	15690	15700	15700	15690	119
477	20230626	123600	1448408470	15710	15700	15710	15690	83
478	20230626	123500	1447105410	15700	15700	15710	15690	221
479	20230626	123400	1443635710	15700	15710	15710	15700	535
480	20230626	123300	1435230890	15710	15700	15710	15700	262
481	20230626	123200	1431116540	15710	15710	15710	15710	39
482	20230626	123100	1430503850	15710	15710	15710	15710	119
483	20230626	123000	1428634360	15710	15750	15800	15700	348
484	20230626	122900	1423156890	15740	15740	15740	15740	31
485	20230626	122800	1422668950	15720	15710	15800	15710	309
486	20230626	122700	1417793890	15710	15710	15720	15710	1040
487	20230626	122600	1401455380	15700	15690	15700	15690	158
488	20230626	122500	1398976350	15700	15690	15700	15690	257
489	20230626	122400	1394942450	15690	15690	15690	15690	140
490	20230626	122300	1392745850	15690	15690	15690	15690	33
491	20230626	122200	1392228080	15700	15700	15700	15690	159
492	20230626	122100	1389732470	15700	15690	15700	15690	76
493	20230626	122000	1388539900	15690	15690	15700	15690	148
494	20230626	121900	1386217570	15700	15690	15700	15690	201
495	20230626	121800	1383063090	15700	15700	15700	15700	324
496	20230626	121700	1377976290	15710	15710	15720	15710	371
497	20230626	121600	1372146270	15710	15710	15720	15710	120
498	20230626	121500	1370260770	15710	15720	15720	15710	39
499	20230626	121400	1369647970	15710	15710	15710	15700	31
500	20230626	121300	1369161050	15700	15710	15720	15700	145
501	20230626	121200	1366882970	15710	15710	15710	15710	3
502	20230626	121100	1366835840	15710	15720	15720	15710	231
503	20230626	121000	1363205080	15720	15710	15720	15710	15
504	20230626	120900	1362969400	15710	15710	15720	15710	125
505	20230626	120800	1361005550	15720	15710	15720	15710	121
506	20230626	120700	1359103740	15720	15720	15720	15720	21
507	20230626	120600	1358773620	15710	15720	15730	15710	221
508	20230626	120500	1355298500	15720	15710	15780	15710	544
509	20230626	120400	1346736490	15700	15710	15710	15700	90
510	20230626	120300	1345322620	15710	15710	15710	15700	110
511	20230626	120200	1343594610	15710	15700	15710	15700	68
512	20230626	120100	1342526480	15700	15720	15730	15700	322
513	20230626	120000	1337465660	15720	15730	15730	15720	148
514	20230626	115900	1335137720	15730	15730	15730	15730	89
515	20230626	115800	1333737750	15730	15720	15730	15720	221
516	20230626	115700	1330262620	15710	15710	15710	15710	23
517	20230626	115600	1329901290	15710	15710	15710	15710	229
518	20230626	115500	1326303700	15710	15700	15710	15700	128
519	20230626	115400	1324292850	15700	15710	15720	15700	24
520	20230626	115300	1323915870	15700	15700	15710	15700	117
521	20230626	115200	1322078960	15700	15700	15720	15690	169
522	20230626	115100	1319424360	15700	15700	15700	15690	293
523	20230626	115000	1314824470	15700	15700	15710	15700	147
524	20230626	114900	1312515850	15700	15700	15710	15700	201
525	20230626	114800	1309359360	15700	15700	15700	15700	66
526	20230626	114700	1308323160	15700	15700	15700	15700	164
527	20230626	114600	1305748360	15710	15700	15710	15700	120
528	20230626	114500	1303863570	15700	15700	15700	15700	167
529	20230626	114400	1301241670	15700	15700	15700	15700	113
530	20230626	114300	1299467570	15700	15700	15700	15700	28
531	20230626	114200	1299027970	15700	15670	15700	15670	272
532	20230626	114100	1294762520	15680	15670	15680	15670	137
533	20230626	114000	1292614590	15670	15670	15670	15670	171
534	20230626	113900	1289935020	15670	15670	15670	15670	28
535	20230626	113800	1289496260	15670	15660	15670	15660	108
536	20230626	113700	1287804950	15660	15670	15670	15660	102
537	20230626	113600	1286206850	15670	15670	15670	15670	105
538	20230626	113500	1284561500	15670	15660	15670	15660	52
539	20230626	113400	1283746900	15670	15670	15670	15670	150
540	20230626	113300	1281396400	15670	15660	15680	15660	166
541	20230626	113200	1278796120	15660	15660	15670	15660	89
542	20230626	113100	1277402250	15660	15670	15670	15660	85
543	20230626	113000	1276070620	15670	15660	15680	15660	91
544	20230626	112900	1274643910	15660	15670	15670	15660	209
545	20230626	112800	1271370860	15660	15660	15660	15660	10
546	20230626	112700	1271214260	15660	15660	15670	15660	312
547	20230626	112600	1266327550	15660	15660	15670	15660	121
548	20230626	112500	1264432630	15660	15670	15670	15660	377
549	20230626	112400	1258525250	15670	15660	15670	15660	270
550	20230626	112300	1254296110	15660	15670	15670	15660	543
551	20230626	112200	1245787380	15680	15670	15680	15670	457
552	20230626	112100	1238624700	15670	15670	15670	15670	115
553	20230626	112000	1236822650	15670	15700	15700	15670	407
554	20230626	111900	1230439670	15700	15690	15710	15690	135
555	20230626	111800	1228320650	15690	15690	15700	15690	135
556	20230626	111700	1226202300	15690	15680	15690	15680	10
557	20230626	111600	1226045460	15680	15650	15680	15650	524
558	20230626	111500	1217837650	15650	15650	15650	15650	14
559	20230626	111400	1217618550	15650	15650	15650	15650	126
560	20230626	111300	1215646650	15650	15650	15660	15650	151
561	20230626	111200	1213282710	15650	15650	15660	15650	189
562	20230626	111100	1210324820	15660	15650	15670	15650	192
563	20230626	111000	1207318050	15650	15650	15650	15650	132
564	20230626	110900	1205252250	15650	15660	15660	15650	85
565	20230626	110800	1203921310	15660	15650	15680	15650	75
566	20230626	110700	1202746720	15690	15660	15700	15650	297
567	20230626	110600	1198093870	15660	15650	15660	15650	52
568	20230626	110500	1197279640	15650	15650	15650	15640	172
569	20230626	110400	1194587910	15650	15630	15650	15630	39
570	20230626	110300	1193977870	15630	15650	15650	15630	576
571	20230626	110200	1184970460	15650	15660	15660	15640	478
572	20230626	110100	1177489030	15660	15650	15660	15650	164
573	20230626	110000	1174922200	15650	15640	15650	15640	118
574	20230626	105900	1173075700	15640	15640	15650	15640	21
575	20230626	105800	1172747080	15650	15640	15650	15630	397
576	20230626	105700	1166536440	15640	15630	15650	15630	160
577	20230626	105600	1164034060	15640	15640	15640	15630	116
578	20230626	105500	1162220010	15650	15650	15670	15650	116
579	20230626	105400	1160404390	15650	15650	15650	15640	597
580	20230626	105300	1151063100	15660	15670	15670	15660	155
581	20230626	105200	1148635650	15670	15670	15670	15670	176
582	20230626	105100	1145877730	15670	15670	15670	15660	21
583	20230626	105000	1145548760	15660	15670	15700	15660	601
584	20230626	104900	1136123180	15660	15650	15660	15650	37
585	20230626	104800	1135543800	15650	15650	15650	15650	179
586	20230626	104700	1132742450	15650	15650	15650	15650	61
587	20230626	104600	1131787800	15660	15650	15660	15650	196
588	20230626	104500	1128718550	15650	15660	15660	15650	122
589	20230626	104400	1126808170	15660	15640	15660	15640	69
590	20230626	104300	1125727840	15640	15650	15650	15640	253
591	20230626	104200	1121768530	15650	15640	15650	15640	265
592	20230626	104100	1117623780	15650	15640	15650	15640	119
593	20230626	104000	1115761610	15650	15620	15680	15620	39
594	20230626	103900	1115151320	15620	15620	15640	15610	198
595	20230626	103800	1112059750	15640	15570	15640	15570	138
596	20230626	103700	1109903080	15570	15650	15650	15570	3001
597	20230626	103600	1063045600	15650	15660	15660	15650	1007
598	20230626	103500	1047277030	15660	15660	15660	15660	144
599	20230626	103400	1045021990	15660	15670	15690	15660	1339
600	20230626	103300	1024043010	15670	15670	15670	15670	80
601	20230626	103200	1022789410	15670	15670	15670	15670	215
602	20230626	103100	1019420360	15670	15680	15690	15670	395
603	20230626	103000	1013227280	15690	15680	15690	15680	120
604	20230626	102900	1011345670	15680	15680	15680	15670	211
605	20230626	102800	1008038260	15670	15790	15790	15670	961
606	20230626	102700	992900420	15800	15790	15800	15790	291
607	20230626	102600	988304730	15790	15840	15840	15790	419
608	20230626	102500	981684520	15790	15770	15840	15770	8
609	20230626	102400	981558160	15770	15760	15770	15760	35
610	20230626	102300	981006530	15750	15750	15750	15750	86
611	20230626	102200	979652030	15740	15690	15740	15690	5859
612	20230626	102100	887659400	15670	15670	15670	15670	1202
613	20230626	102000	868824060	15650	15650	15650	15650	0
614	20230626	101900	868824060	15650	15650	15650	15650	19
615	20230626	101800	868526710	15650	15650	15650	15650	674
616	20230626	101700	857978610	15640	15640	15640	15640	219
617	20230626	101600	854553450	15640	15640	15640	15640	0
618	20230626	101500	854553450	15640	15650	15650	15640	21
619	20230626	101400	854224900	15630	15630	15630	15630	130
620	20230626	101300	852193000	15630	15630	15630	15630	54
621	20230626	101200	851348980	15630	15640	15640	15630	1191
622	20230626	101100	832725560	15640	15650	15650	15640	667
623	20230626	101000	822293580	15640	15650	15650	15640	63
624	20230626	100900	821307760	15640	15640	15640	15640	0
625	20230626	100800	821307760	15640	15640	15640	15640	57
626	20230626	100700	820416280	15650	15650	15650	15650	14
627	20230626	100600	820197180	15650	15650	15650	15650	1
628	20230626	100500	820181530	15650	15650	15650	15640	75
629	20230626	100400	819007840	15640	15650	15650	15640	371
630	20230626	100300	813204400	15650	15640	15650	15640	385
631	20230626	100200	807179700	15640	15640	15640	15640	167
632	20230626	100100	804567820	15630	15630	15630	15630	82
633	20230626	100000	803286160	15630	15630	15630	15630	2
634	20230626	095900	803254900	15630	15620	15630	15620	39
635	20230626	095800	802645660	15620	15580	15620	15580	60
636	20230626	095700	801708860	15570	15560	15570	15560	443
637	20230626	095600	794815520	15560	15580	15580	15560	1000
638	20230626	095500	779245910	15580	15610	15610	15580	790
639	20230626	095400	766926960	15640	15650	15650	15640	27
640	20230626	095300	766504660	15650	15590	15650	15590	380
641	20230626	095200	760563960	15650	15650	15650	15650	1
642	20230626	095100	760548310	15590	15600	15600	15580	525
643	20230626	095000	752361920	15650	15650	15650	15650	105
644	20230626	094900	750718670	15670	15590	15670	15590	95
645	20230626	094800	749235980	15590	15600	15600	15590	100
646	20230626	094700	747676180	15600	15600	15600	15580	1063
647	20230626	094600	731109020	15600	15640	15640	15600	509
648	20230626	094500	723157280	15640	15670	15670	15640	319
649	20230626	094400	718167640	15640	15650	15670	15630	461
650	20230626	094300	710954620	15650	15650	15650	15650	110
651	20230626	094200	709233120	15650	15610	15650	15610	340
652	20230626	094100	703912160	15610	15600	15610	15600	1402
653	20230626	094000	682039890	15600	15590	15600	15580	524
654	20230626	093900	673870830	15600	15600	15600	15590	99
655	20230626	093800	672326680	15600	15600	15600	15600	64
656	20230626	093700	671328280	15600	15600	15600	15600	31
657	20230626	093600	670844680	15600	15600	15600	15590	38
658	20230626	093500	670252130	15600	15600	15600	15590	54
659	20230626	093400	669410230	15590	15600	15600	15590	355
660	20230626	093300	663875370	15600	15600	15600	15590	48
661	20230626	093200	663126870	15590	15590	15600	15590	470
662	20230626	093100	655799460	15590	15590	15590	15590	40
663	20230626	093000	655175860	15590	15600	15600	15590	260
664	20230626	092900	651120310	15590	15590	15650	15590	1042
665	20230626	092800	634865210	15650	15590	15650	15590	197
666	20230626	092700	631792660	15580	15580	15580	15580	91
667	20230626	092600	630374880	15580	15650	15650	15580	482
668	20230626	092500	622853430	15650	15660	15660	15650	90
669	20230626	092400	621444220	15660	15650	15670	15650	221
670	20230626	092300	617983400	15650	15660	15660	15650	1781
671	20230626	092200	590107470	15660	15660	15660	15650	761
672	20230626	092100	578196850	15660	15660	15660	15650	205
673	20230626	092000	574986870	15660	15660	15660	15640	301
674	20230626	091900	570275710	15660	15640	15660	15630	4701
675	20230626	091800	496750090	15640	15590	15640	15590	934
676	20230626	091700	482168950	15590	15580	15590	15580	75
677	20230626	091600	481000230	15580	15550	15580	15550	1186
678	20230626	091500	462554320	15540	15500	15550	15500	714
679	20230626	091400	451471410	15500	15550	15550	15500	41
680	20230626	091300	450834210	15500	15510	15510	15500	682
681	20230626	091200	440260840	15560	15560	15560	15560	70
682	20230626	091100	439171640	15560	15540	15560	15500	1202
683	20230626	091000	420489580	15550	15580	15580	15480	338
684	20230626	090900	415248200	15580	15600	15600	15470	649
685	20230626	090800	405161380	15500	15420	15510	15410	3030
686	20230626	090700	358327560	15430	15440	15450	15380	2010
687	20230626	090600	327341540	15450	15400	15450	15400	9174
688	20230626	090500	185928190	15400	15440	15450	15400	1994
689	20230626	090400	155188860	15440	15620	15620	15440	3671
690	20230626	090300	98204650	15610	15700	15700	15610	1139
691	20230626	090200	80366370	15700	15700	15710	15680	1415
692	20230626	090100	58152660	15700	15780	15780	15700	2475
693	20230626	090000	19159270	15850	15780	15890	15780	1213