KissMeData/303030/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203100	268011449	1600	1600	1600	1600	4184
3	20230629	203000	268011449	1600	1600	1600	1600	0
4	20230629	202900	268011449	1600	1600	1600	1600	0
5	20230629	202800	268011449	1600	1600	1600	1600	0
6	20230629	202700	268011449	1600	1600	1600	1600	0
7	20230629	202600	268011449	1600	1600	1600	1600	0
8	20230629	202500	268011449	1600	1600	1600	1600	0
9	20230629	202400	268011449	1600	1600	1600	1600	0
10	20230629	202300	268011449	1600	1600	1600	1600	0
11	20230629	202200	268011449	1600	1600	1600	1600	0
12	20230629	202100	268011449	1600	1600	1600	1600	0
13	20230629	202000	268011449	1600	1600	1600	1600	0
14	20230629	201900	268011449	1600	1600	1600	1600	0
15	20230629	201800	268011449	1600	1600	1600	1600	0
16	20230629	201700	268011449	1600	1600	1600	1600	0
17	20230629	201600	268011449	1600	1600	1600	1600	0
18	20230629	201500	268011449	1600	1600	1600	1600	0
19	20230629	201400	268011449	1600	1600	1600	1600	0
20	20230629	201300	268011449	1600	1600	1600	1600	0
21	20230629	201200	268011449	1600	1600	1600	1600	0
22	20230629	201100	268011449	1600	1600	1600	1600	0
23	20230629	201000	268011449	1600	1600	1600	1600	0
24	20230629	200900	268011449	1600	1600	1600	1600	0
25	20230629	200800	268011449	1600	1600	1600	1600	0
26	20230629	200700	268011449	1600	1600	1600	1600	0
27	20230629	200600	268011449	1600	1600	1600	1600	0
28	20230629	200500	268011449	1600	1600	1600	1600	0
29	20230629	200400	268011449	1600	1600	1600	1600	0
30	20230629	200300	268011449	1600	1600	1600	1600	0
31	20230629	200200	268011449	1600	1600	1600	1600	0
32	20230629	200100	268011449	1600	1600	1600	1600	4184
33	20230629	200000	268011449	1600	1600	1600	1600	0
34	20230629	195900	268011449	1600	1600	1600	1600	0
35	20230629	195800	268011449	1600	1600	1600	1600	0
36	20230629	195700	268011449	1600	1600	1600	1600	0
37	20230629	195600	268011449	1600	1600	1600	1600	0
38	20230629	195500	268011449	1600	1600	1600	1600	0
39	20230629	195400	268011449	1600	1600	1600	1600	0
40	20230629	195300	268011449	1600	1600	1600	1600	0
41	20230629	195200	268011449	1600	1600	1600	1600	0
42	20230629	195100	268011449	1600	1600	1600	1600	0
43	20230629	195000	268011449	1600	1600	1600	1600	0
44	20230629	194900	268011449	1600	1600	1600	1600	0
45	20230629	194800	268011449	1600	1600	1600	1600	0
46	20230629	194700	268011449	1600	1600	1600	1600	0
47	20230629	194600	268011449	1600	1600	1600	1600	0
48	20230629	194500	268011449	1600	1600	1600	1600	0
49	20230629	194400	268011449	1600	1600	1600	1600	0
50	20230629	194300	268011449	1600	1600	1600	1600	0
51	20230629	194200	268011449	1600	1600	1600	1600	0
52	20230629	194100	268011449	1600	1600	1600	1600	0
53	20230629	194000	268011449	1600	1600	1600	1600	0
54	20230629	193900	268011449	1600	1600	1600	1600	0
55	20230629	193800	268011449	1600	1600	1600	1600	0
56	20230629	193700	268011449	1600	1600	1600	1600	0
57	20230629	193600	268011449	1600	1600	1600	1600	0
58	20230629	193500	268011449	1600	1600	1600	1600	0
59	20230629	193400	268011449	1600	1600	1600	1600	0
60	20230629	193300	268011449	1600	1600	1600	1600	0
61	20230629	193200	268011449	1600	1600	1600	1600	0
62	20230629	193100	268011449	1600	1600	1600	1600	4184
63	20230629	193000	268011449	1600	1600	1600	1600	0
64	20230629	192900	268011449	1600	1600	1600	1600	0
65	20230629	192800	268011449	1600	1600	1600	1600	0
66	20230629	192700	268011449	1600	1600	1600	1600	0
67	20230629	192600	268011449	1600	1600	1600	1600	0
68	20230629	192500	268011449	1600	1600	1600	1600	0
69	20230629	192400	268011449	1600	1600	1600	1600	0
70	20230629	192300	268011449	1600	1600	1600	1600	0
71	20230629	192200	268011449	1600	1600	1600	1600	0
72	20230629	192100	268011449	1600	1600	1600	1600	0
73	20230629	192000	268011449	1600	1600	1600	1600	0
74	20230629	191900	268011449	1600	1600	1600	1600	0
75	20230629	191800	268011449	1600	1600	1600	1600	0
76	20230629	191700	268011449	1600	1600	1600	1600	0
77	20230629	191600	268011449	1600	1600	1600	1600	0
78	20230629	191500	268011449	1600	1600	1600	1600	0
79	20230629	191400	268011449	1600	1600	1600	1600	0
80	20230629	191300	268011449	1600	1600	1600	1600	0
81	20230629	191200	268011449	1600	1600	1600	1600	0
82	20230629	191100	268011449	1600	1600	1600	1600	0
83	20230629	191000	268011449	1600	1600	1600	1600	0
84	20230629	190900	268011449	1600	1600	1600	1600	0
85	20230629	190800	268011449	1600	1600	1600	1600	0
86	20230629	190700	268011449	1600	1600	1600	1600	0
87	20230629	190600	268011449	1600	1600	1600	1600	0
88	20230629	190500	268011449	1600	1600	1600	1600	0
89	20230629	190400	268011449	1600	1600	1600	1600	0
90	20230629	190300	268011449	1600	1600	1600	1600	0
91	20230629	190200	268011449	1600	1600	1600	1600	0
92	20230629	190100	268011449	1600	1600	1600	1600	4184
93	20230629	190000	268011449	1600	1600	1600	1600	0
94	20230629	185900	268011449	1600	1600	1600	1600	0
95	20230629	185800	268011449	1600	1600	1600	1600	0
96	20230629	185700	268011449	1600	1600	1600	1600	0
97	20230629	185600	268011449	1600	1600	1600	1600	0
98	20230629	185500	268011449	1600	1600	1600	1600	0
99	20230629	185400	268011449	1600	1600	1600	1600	0
100	20230629	185300	268011449	1600	1600	1600	1600	0
101	20230629	185200	268011449	1600	1600	1600	1600	0
102	20230629	185100	268011449	1600	1600	1600	1600	0
103	20230629	185000	268011449	1600	1600	1600	1600	0
104	20230629	184900	268011449	1600	1600	1600	1600	0
105	20230629	184800	268011449	1600	1600	1600	1600	0
106	20230629	184700	268011449	1600	1600	1600	1600	0
107	20230629	184600	268011449	1600	1600	1600	1600	0
108	20230629	184500	268011449	1600	1600	1600	1600	0
109	20230629	184400	268011449	1600	1600	1600	1600	0
110	20230629	184300	268011449	1600	1600	1600	1600	0
111	20230629	184200	268011449	1600	1600	1600	1600	0
112	20230629	184100	268011449	1600	1600	1600	1600	0
113	20230629	184000	268011449	1600	1600	1600	1600	0
114	20230629	183900	268011449	1600	1600	1600	1600	0
115	20230629	183800	268011449	1600	1600	1600	1600	0
116	20230629	183700	268011449	1600	1600	1600	1600	0
117	20230629	183600	268011449	1600	1600	1600	1600	0
118	20230629	183500	268011449	1600	1600	1600	1600	0
119	20230629	183400	268011449	1600	1600	1600	1600	0
120	20230629	183300	268011449	1600	1600	1600	1600	0
121	20230629	183200	268011449	1600	1600	1600	1600	0
122	20230629	183100	268011449	1600	1600	1600	1600	4184
123	20230629	183000	268011449	1600	1600	1600	1600	0
124	20230629	182900	268011449	1600	1600	1600	1600	0
125	20230629	182800	268011449	1600	1600	1600	1600	0
126	20230629	182700	268011449	1600	1600	1600	1600	0
127	20230629	182600	268011449	1600	1600	1600	1600	0
128	20230629	182500	268011449	1600	1600	1600	1600	0
129	20230629	182400	268011449	1600	1600	1600	1600	0
130	20230629	182300	268011449	1600	1600	1600	1600	0
131	20230629	182200	268011449	1600	1600	1600	1600	0
132	20230629	182100	268011449	1600	1600	1600	1600	0
133	20230629	182000	268011449	1600	1600	1600	1600	0
134	20230629	181900	268011449	1600	1600	1600	1600	0
135	20230629	181800	268011449	1600	1600	1600	1600	0
136	20230629	181700	268011449	1600	1600	1600	1600	0
137	20230629	181600	268011449	1600	1600	1600	1600	0
138	20230629	181500	268011449	1600	1600	1600	1600	0
139	20230629	181400	268011449	1600	1600	1600	1600	0
140	20230629	181300	268011449	1600	1600	1600	1600	0
141	20230629	181200	268011449	1600	1600	1600	1600	0
142	20230629	181100	268011449	1600	1600	1600	1600	0
143	20230629	181000	268011449	1600	1600	1600	1600	0
144	20230629	180900	268011449	1600	1600	1600	1600	0
145	20230629	180800	268011449	1600	1600	1600	1600	0
146	20230629	180700	268011449	1600	1600	1600	1600	0
147	20230629	180600	268011449	1600	1600	1600	1600	0
148	20230629	180500	268011449	1600	1600	1600	1600	0
149	20230629	180400	268011449	1600	1600	1600	1600	0
150	20230629	180300	268011449	1600	1600	1600	1600	0
151	20230629	180200	268011449	1600	1600	1600	1600	0
152	20230629	180100	268011449	1600	1600	1600	1600	4184
153	20230629	180000	268011449	1600	1600	1600	1600	0
154	20230629	175900	268011449	1600	1600	1600	1600	0
155	20230629	175800	268011449	1600	1600	1600	1600	0
156	20230629	175700	268011449	1600	1600	1600	1600	0
157	20230629	175600	268011449	1600	1600	1600	1600	0
158	20230629	175500	268011449	1600	1600	1600	1600	0
159	20230629	175400	268011449	1600	1600	1600	1600	0
160	20230629	175300	268011449	1600	1600	1600	1600	0
161	20230629	175200	268011449	1600	1600	1600	1600	0
162	20230629	175100	268011449	1600	1600	1600	1600	0
163	20230629	175000	268011449	1600	1600	1600	1600	0
164	20230629	174900	268011449	1600	1600	1600	1600	0
165	20230629	174800	268011449	1600	1600	1600	1600	0
166	20230629	174700	268011449	1600	1600	1600	1600	0
167	20230629	174600	268011449	1600	1600	1600	1600	0
168	20230629	174500	268011449	1600	1600	1600	1600	0
169	20230629	174400	268011449	1600	1600	1600	1600	0
170	20230629	174300	268011449	1600	1600	1600	1600	0
171	20230629	174200	268011449	1600	1600	1600	1600	0
172	20230629	174100	268011449	1600	1600	1600	1600	0
173	20230629	174000	268011449	1600	1600	1600	1600	0
174	20230629	173900	268011449	1600	1600	1600	1600	0
175	20230629	173800	268011449	1600	1600	1600	1600	0
176	20230629	173700	268011449	1600	1600	1600	1600	0
177	20230629	173600	268011449	1600	1600	1600	1600	0
178	20230629	173500	268011449	1600	1600	1600	1600	0
179	20230629	173400	268011449	1600	1600	1600	1600	0
180	20230629	173300	268011449	1600	1600	1600	1600	0
181	20230629	173200	268011449	1600	1600	1600	1600	0
182	20230629	173100	268011449	1600	1600	1600	1600	4184
183	20230629	173000	268011449	1600	1600	1600	1600	0
184	20230629	172900	268011449	1600	1600	1600	1600	0
185	20230629	172800	268011449	1600	1600	1600	1600	0
186	20230629	172700	268011449	1600	1600	1600	1600	0
187	20230629	172600	268011449	1600	1600	1600	1600	0
188	20230629	172500	268011449	1600	1600	1600	1600	0
189	20230629	172400	268011449	1600	1600	1600	1600	0
190	20230629	172300	268011449	1600	1600	1600	1600	0
191	20230629	172200	268011449	1600	1600	1600	1600	0
192	20230629	172100	268011449	1600	1600	1600	1600	0
193	20230629	172000	268011449	1600	1600	1600	1600	0
194	20230629	171900	268011449	1600	1600	1600	1600	0
195	20230629	171800	268011449	1600	1600	1600	1600	0
196	20230629	171700	268011449	1600	1600	1600	1600	0
197	20230629	171600	268011449	1600	1600	1600	1600	0
198	20230629	171500	268011449	1600	1600	1600	1600	0
199	20230629	171400	268011449	1600	1600	1600	1600	0
200	20230629	171300	268011449	1600	1600	1600	1600	0
201	20230629	171200	268011449	1600	1600	1600	1600	0
202	20230629	171100	268011449	1600	1600	1600	1600	0
203	20230629	171000	268011449	1600	1600	1600	1600	0
204	20230629	170900	268011449	1600	1600	1600	1600	0
205	20230629	170800	268011449	1600	1600	1600	1600	0
206	20230629	170700	268011449	1600	1600	1600	1600	0
207	20230629	170600	268011449	1600	1600	1600	1600	0
208	20230629	170500	268011449	1600	1600	1600	1600	0
209	20230629	170400	268011449	1600	1600	1600	1600	0
210	20230629	170300	268011449	1600	1600	1600	1600	0
211	20230629	170200	268011449	1600	1600	1600	1600	0
212	20230629	170100	268011449	1600	1600	1600	1600	4184
213	20230629	170000	268011449	1600	1600	1600	1600	0
214	20230629	165900	268011449	1600	1600	1600	1600	0
215	20230629	165800	268011449	1600	1600	1600	1600	0
216	20230629	165700	268011449	1600	1600	1600	1600	0
217	20230629	165600	268011449	1600	1600	1600	1600	0
218	20230629	165500	268011449	1600	1600	1600	1600	0
219	20230629	165400	268011449	1600	1600	1600	1600	0
220	20230629	165300	268011449	1600	1600	1600	1600	0
221	20230629	165200	268011449	1600	1600	1600	1600	0
222	20230629	165100	268011449	1600	1600	1600	1600	0
223	20230629	165000	268011449	1600	1600	1600	1600	0
224	20230629	164900	268011449	1600	1600	1600	1600	0
225	20230629	164800	268011449	1600	1600	1600	1600	0
226	20230629	164700	268011449	1600	1600	1600	1600	0
227	20230629	164600	268011449	1600	1600	1600	1600	0
228	20230629	164500	268011449	1600	1600	1600	1600	0
229	20230629	164400	268011449	1600	1600	1600	1600	0
230	20230629	164300	268011449	1600	1600	1600	1600	0
231	20230629	164200	268011449	1600	1600	1600	1600	0
232	20230629	164100	268011449	1600	1600	1600	1600	0
233	20230629	164000	268011449	1600	1600	1600	1600	0
234	20230629	163900	268011449	1600	1600	1600	1600	0
235	20230629	163800	268011449	1600	1600	1600	1600	0
236	20230629	163700	268011449	1600	1600	1600	1600	0
237	20230629	163600	268011449	1600	1600	1600	1600	0
238	20230629	163500	268011449	1600	1600	1600	1600	0
239	20230629	163400	268011449	1600	1600	1600	1600	0
240	20230629	163300	268011449	1600	1600	1600	1600	0
241	20230629	163200	268011449	1600	1600	1600	1600	0
242	20230629	163100	268011449	1600	1600	1600	1600	4184
243	20230629	163000	268011449	1600	1600	1600	1600	0
244	20230629	162900	268011449	1600	1600	1600	1600	0
245	20230629	162800	268011449	1600	1600	1600	1600	0
246	20230629	162700	268011449	1600	1600	1600	1600	0
247	20230629	162600	268011449	1600	1600	1600	1600	0
248	20230629	162500	268011449	1600	1600	1600	1600	0
249	20230629	162400	268011449	1600	1600	1600	1600	0
250	20230629	162300	268011449	1600	1600	1600	1600	0
251	20230629	162200	268011449	1600	1600	1600	1600	0
252	20230629	162100	268011449	1600	1600	1600	1600	0
253	20230629	162000	268011449	1600	1600	1600	1600	0
254	20230629	161900	268011449	1600	1600	1600	1600	0
255	20230629	161800	268011449	1600	1600	1600	1600	0
256	20230629	161700	268011449	1600	1600	1600	1600	0
257	20230629	161600	268011449	1600	1600	1600	1600	0
258	20230629	161500	268011449	1600	1600	1600	1600	0
259	20230629	161400	268011449	1600	1600	1600	1600	0
260	20230629	161300	268011449	1600	1600	1600	1600	0
261	20230629	161200	268011449	1600	1600	1600	1600	0
262	20230629	161100	268011449	1600	1600	1600	1600	0
263	20230629	161000	268011449	1600	1600	1600	1600	0
264	20230629	160900	268011449	1600	1600	1600	1600	0
265	20230629	160800	268011449	1600	1600	1600	1600	0
266	20230629	160700	268011449	1600	1600	1600	1600	0
267	20230629	160600	268011449	1600	1600	1600	1600	0
268	20230629	160500	268011449	1600	1600	1600	1600	0
269	20230629	160400	268011449	1600	1600	1600	1600	0
270	20230629	160300	268011449	1600	1600	1600	1600	0
271	20230629	160200	268011449	1600	1600	1600	1600	0
272	20230629	160100	268011449	1600	1600	1600	1600	4184
273	20230629	160000	268011449	1600	1600	1600	1600	0
274	20230629	155900	268011449	1600	1600	1600	1600	0
275	20230629	155800	268011449	1600	1600	1600	1600	0
276	20230629	155700	268011449	1600	1600	1600	1600	0
277	20230629	155600	268011449	1600	1600	1600	1600	0
278	20230629	155500	268011449	1600	1600	1600	1600	0
279	20230629	155400	268011449	1600	1600	1600	1600	0
280	20230629	155300	268011449	1600	1600	1600	1600	0
281	20230629	155200	268011449	1600	1600	1600	1600	0
282	20230629	155100	268011449	1600	1600	1600	1600	0
283	20230629	155000	268011449	1600	1600	1600	1600	0
284	20230629	154900	268011449	1600	1600	1600	1600	0
285	20230629	154800	268011449	1600	1600	1600	1600	0
286	20230629	154700	268011449	1600	1600	1600	1600	0
287	20230629	154600	268011449	1600	1600	1600	1600	0
288	20230629	154500	268011449	1600	1600	1600	1600	0
289	20230629	154400	268011449	1600	1600	1600	1600	0
290	20230629	154300	268011449	1600	1600	1600	1600	0
291	20230629	154200	268011449	1600	1600	1600	1600	0
292	20230629	154100	268011449	1600	1600	1600	1600	0
293	20230629	154000	268011449	1600	1600	1600	1600	0
294	20230629	153900	268011449	1600	1600	1600	1600	0
295	20230629	153800	268011449	1600	1600	1600	1600	0
296	20230629	153700	268011449	1600	1600	1600	1600	0
297	20230629	153600	268011449	1600	1600	1600	1600	0
298	20230629	153500	268011449	1600	1600	1600	1600	0
299	20230629	153400	268011449	1600	1600	1600	1600	0
300	20230629	153300	268011449	1600	1600	1600	1600	0
301	20230629	153200	268011449	1600	1600	1600	1600	0
302	20230629	153100	268011449	1600	1600	1600	1600	4184
303	20230629	153000	268011449	1600	1600	1600	1600	4184
304	20230629	152900	261317049	1582	1582	1582	1582	0
305	20230629	152800	261317049	1582	1582	1582	1582	0
306	20230629	152700	261317049	1582	1582	1582	1582	0
307	20230629	152600	261317049	1582	1582	1582	1582	0
308	20230629	152500	261317049	1582	1582	1582	1582	0
309	20230629	152400	261317049	1582	1582	1582	1582	0
310	20230629	152300	261317049	1582	1582	1582	1582	0
311	20230629	152200	261317049	1582	1582	1582	1582	0
312	20230629	152100	261317049	1582	1582	1582	1582	0
313	20230629	152000	261317049	1582	1582	1582	1582	0
314	20230629	151900	261317049	1582	1582	1582	1582	2163
315	20230629	151800	257895183	1582	1581	1582	1581	960
316	20230629	151700	256376538	1581	1579	1581	1579	54
317	20230629	151600	256291268	1579	1579	1579	1578	1316
318	20230629	151500	254213616	1578	1578	1578	1578	27
319	20230629	151400	254171010	1580	1580	1580	1580	293
320	20230629	151300	253708070	1580	1580	1580	1580	359
321	20230629	151200	253140850	1580	1580	1580	1580	0
322	20230629	151100	253140850	1580	1581	1581	1580	127
323	20230629	151000	252940090	1580	1580	1580	1580	49
324	20230629	150900	252862670	1580	1580	1580	1580	1
325	20230629	150800	252861090	1580	1580	1580	1580	0
326	20230629	150700	252861090	1580	1580	1580	1580	0
327	20230629	150600	252861090	1580	1580	1580	1580	0
328	20230629	150500	252861090	1580	1580	1580	1580	1000
329	20230629	150400	251281090	1582	1575	1582	1573	1668
330	20230629	150300	248656490	1582	1582	1582	1582	0
331	20230629	150200	248656490	1582	1582	1582	1582	0
332	20230629	150100	248656490	1582	1582	1582	1582	0
333	20230629	150000	248656490	1582	1582	1582	1582	100
334	20230629	145900	248498290	1582	1582	1582	1582	0
335	20230629	145800	248498290	1582	1582	1582	1582	0
336	20230629	145700	248498290	1582	1582	1582	1582	20
337	20230629	145600	248466650	1582	1582	1582	1582	0
338	20230629	145500	248466650	1582	1582	1582	1582	2
339	20230629	145400	248463486	1582	1574	1582	1574	11
340	20230629	145300	248446140	1582	1582	1582	1582	0
341	20230629	145200	248446140	1582	1574	1582	1574	2
342	20230629	145100	248442984	1583	1583	1583	1583	0
343	20230629	145000	248442984	1583	1583	1583	1583	1
344	20230629	144900	248441401	1583	1583	1583	1583	0
345	20230629	144800	248441401	1583	1583	1583	1583	0
346	20230629	144700	248441401	1583	1583	1583	1583	2
347	20230629	144600	248438235	1574	1583	1583	1574	101
348	20230629	144500	248278361	1583	1583	1583	1583	0
349	20230629	144400	248278361	1583	1583	1583	1583	0
350	20230629	144300	248278361	1583	1583	1583	1583	0
351	20230629	144200	248278361	1583	1583	1583	1583	0
352	20230629	144100	248278361	1583	1583	1583	1583	0
353	20230629	144000	248278361	1583	1583	1583	1583	0
354	20230629	143900	248278361	1583	1583	1583	1583	0
355	20230629	143800	248278361	1583	1583	1583	1583	40
356	20230629	143700	248215041	1583	1583	1583	1583	5
357	20230629	143600	248207126	1588	1572	1588	1572	287
358	20230629	143500	247755802	1588	1588	1588	1588	1
359	20230629	143400	247754214	1570	1576	1576	1570	1751
360	20230629	143300	245000927	1589	1579	1589	1579	1456
361	20230629	143200	242695508	1575	1575	1575	1575	1
362	20230629	143100	242693933	1575	1575	1575	1575	306
363	20230629	143000	242211983	1576	1576	1576	1576	250
364	20230629	142900	241817983	1576	1577	1577	1576	300
365	20230629	142800	241345054	1577	1577	1577	1577	91
366	20230629	142700	241201547	1578	1578	1578	1578	10
367	20230629	142600	241185767	1578	1578	1578	1578	10
368	20230629	142500	241169987	1578	1578	1578	1578	0
369	20230629	142400	241169987	1578	1578	1578	1578	0
370	20230629	142300	241169987	1578	1578	1578	1578	5
371	20230629	142200	241162097	1578	1578	1578	1578	5
372	20230629	142100	241154207	1577	1577	1577	1577	0
373	20230629	142000	241154207	1577	1577	1577	1577	0
374	20230629	141900	241154207	1577	1577	1577	1577	1
375	20230629	141800	241152630	1577	1579	1579	1577	230
376	20230629	141700	240789916	1579	1578	1579	1578	200
377	20230629	141600	240474148	1577	1577	1577	1577	200
378	20230629	141500	240158748	1577	1577	1577	1576	328
379	20230629	141400	239641719	1576	1579	1579	1576	607
380	20230629	141300	238684479	1580	1580	1580	1580	970
381	20230629	141200	237151879	1583	1583	1583	1583	0
382	20230629	141100	237151879	1583	1583	1583	1583	255
383	20230629	141000	236748214	1584	1584	1584	1584	0
384	20230629	140900	236748214	1584	1584	1584	1584	1438
385	20230629	140800	234470422	1584	1584	1584	1584	0
386	20230629	140700	234470422	1584	1584	1584	1584	30
387	20230629	140600	234422902	1580	1580	1580	1580	0
388	20230629	140500	234422902	1580	1580	1580	1580	0
389	20230629	140400	234422902	1580	1580	1580	1580	30
390	20230629	140300	234375502	1587	1577	1587	1577	31
391	20230629	140200	234326605	1576	1576	1576	1576	0
392	20230629	140100	234326605	1576	1578	1578	1576	806
393	20230629	140000	233056292	1576	1576	1576	1576	0
394	20230629	135900	233056292	1576	1583	1584	1576	2954
395	20230629	135800	228383459	1583	1583	1583	1583	1
396	20230629	135700	228381876	1590	1590	1590	1590	0
397	20230629	135600	228381876	1590	1590	1590	1590	0
398	20230629	135500	228381876	1590	1590	1590	1590	1200
399	20230629	135400	226473876	1590	1590	1590	1590	10
400	20230629	135300	226457976	1590	1590	1590	1590	110
401	20230629	135200	226283076	1590	1590	1590	1590	0
402	20230629	135100	226283076	1590	1590	1590	1590	0
403	20230629	135000	226283076	1590	1590	1590	1590	1
404	20230629	134900	226281486	1589	1589	1589	1589	0
405	20230629	134800	226281486	1589	1589	1589	1589	32
406	20230629	134700	226230638	1590	1590	1590	1590	0
407	20230629	134600	226230638	1590	1590	1590	1590	0
408	20230629	134500	226230638	1590	1590	1590	1590	0
409	20230629	134400	226230638	1590	1590	1590	1590	1
410	20230629	134300	226229048	1580	1581	1581	1580	4000
411	20230629	134200	219907530	1580	1601	1601	1580	22001
412	20230629	134100	185114856	1584	1594	1594	1584	9039
413	20230629	134000	170778057	1602	1602	1602	1602	0
414	20230629	133900	170778057	1602	1602	1602	1602	0
415	20230629	133800	170778057	1602	1602	1602	1602	0
416	20230629	133700	170778057	1602	1602	1602	1602	1
417	20230629	133600	170776455	1593	1593	1593	1593	0
418	20230629	133500	170776455	1593	1593	1593	1593	0
419	20230629	133400	170776455	1593	1593	1593	1593	1
420	20230629	133300	170774862	1602	1602	1602	1602	0
421	20230629	133200	170774862	1602	1602	1602	1602	0
422	20230629	133100	170774862	1602	1602	1602	1602	2
423	20230629	133000	170771658	1602	1602	1602	1602	0
424	20230629	132900	170771658	1602	1602	1602	1602	2
425	20230629	132800	170768454	1602	1602	1602	1602	2
426	20230629	132700	170765250	1602	1602	1602	1602	2
427	20230629	132600	170762046	1602	1602	1602	1602	7
428	20230629	132500	170750832	1600	1600	1600	1600	3008
429	20230629	132400	165938032	1600	1600	1600	1600	35
430	20230629	132300	165882032	1590	1590	1590	1590	0
431	20230629	132200	165882032	1590	1590	1590	1590	0
432	20230629	132100	165882032	1590	1591	1591	1590	250
433	20230629	132000	165484458	1600	1600	1600	1600	0
434	20230629	131900	165484458	1600	1600	1600	1600	200
435	20230629	131800	165164458	1600	1600	1600	1600	0
436	20230629	131700	165164458	1600	1600	1600	1600	0
437	20230629	131600	165164458	1600	1600	1600	1600	0
438	20230629	131500	165164458	1600	1600	1600	1600	0
439	20230629	131400	165164458	1600	1600	1600	1600	2
440	20230629	131300	165161258	1590	1590	1590	1590	0
441	20230629	131200	165161258	1590	1590	1590	1590	0
442	20230629	131100	165161258	1590	1590	1590	1590	0
443	20230629	131000	165161258	1590	1590	1590	1590	0
444	20230629	130900	165161258	1590	1600	1600	1590	452
445	20230629	130800	164442568	1600	1600	1600	1600	2
446	20230629	130700	164439368	1600	1600	1600	1600	0
447	20230629	130600	164439368	1600	1600	1600	1590	535
448	20230629	130500	163587078	1600	1600	1600	1600	0
449	20230629	130400	163587078	1600	1600	1600	1600	0
450	20230629	130300	163587078	1600	1600	1600	1600	0
451	20230629	130200	163587078	1600	1600	1600	1600	0
452	20230629	130100	163587078	1600	1600	1600	1600	0
453	20230629	130000	163587078	1600	1600	1600	1600	0
454	20230629	125900	163587078	1600	1600	1600	1600	0
455	20230629	125800	163587078	1600	1600	1600	1600	0
456	20230629	125700	163587078	1600	1600	1600	1600	0
457	20230629	125600	163587078	1600	1600	1600	1600	0
458	20230629	125500	163587078	1600	1600	1600	1600	1
459	20230629	125400	163585478	1590	1592	1592	1590	1300
460	20230629	125300	161518219	1591	1595	1595	1591	1380
461	20230629	125200	159320078	1600	1600	1600	1600	10
462	20230629	125100	159304078	1600	1600	1600	1600	0
463	20230629	125000	159304078	1600	1600	1600	1600	0
464	20230629	124900	159304078	1600	1600	1600	1600	0
465	20230629	124800	159304078	1600	1600	1600	1600	150
466	20230629	124700	159064078	1600	1600	1600	1600	0
467	20230629	124600	159064078	1600	1600	1600	1600	0
468	20230629	124500	159064078	1600	1600	1600	1600	0
469	20230629	124400	159064078	1600	1600	1600	1600	100
470	20230629	124300	158904078	1600	1600	1600	1600	90
471	20230629	124200	158760078	1600	1600	1600	1600	0
472	20230629	124100	158760078	1600	1600	1600	1600	0
473	20230629	124000	158760078	1600	1600	1600	1600	1
474	20230629	123900	158758478	1595	1595	1595	1595	0
475	20230629	123800	158758478	1595	1595	1595	1595	0
476	20230629	123700	158758478	1595	1595	1595	1595	467
477	20230629	123600	158013613	1595	1595	1595	1595	0
478	20230629	123500	158013613	1595	1596	1596	1595	1990
479	20230629	123400	154839213	1596	1596	1596	1596	0
480	20230629	123300	154839213	1596	1596	1596	1596	1
481	20230629	123200	154837617	1600	1600	1600	1600	15
482	20230629	123100	154813617	1600	1596	1600	1596	2
483	20230629	123000	154810421	1596	1596	1596	1596	15
484	20230629	122900	154786481	1596	1596	1596	1596	0
485	20230629	122800	154786481	1596	1596	1596	1596	465
486	20230629	122700	154044341	1596	1596	1596	1596	0
487	20230629	122600	154044341	1596	1599	1599	1596	1000
488	20230629	122500	152446681	1599	1599	1599	1599	29
489	20230629	122400	152400310	1599	1599	1599	1599	29
490	20230629	122300	152353939	1599	1599	1599	1599	0
491	20230629	122200	152353939	1599	1601	1601	1599	1054
492	20230629	122100	150667369	1602	1601	1602	1601	31
493	20230629	122000	150617737	1601	1601	1601	1601	0
494	20230629	121900	150617737	1601	1601	1601	1601	0
495	20230629	121800	150617737	1601	1601	1601	1601	10
496	20230629	121700	150601727	1602	1602	1602	1602	0
497	20230629	121600	150601727	1602	1602	1602	1602	10
498	20230629	121500	150585707	1601	1601	1601	1601	0
499	20230629	121400	150585707	1601	1601	1601	1601	0
500	20230629	121300	150585707	1601	1601	1601	1601	30
501	20230629	121200	150537677	1602	1602	1602	1602	0
502	20230629	121100	150537677	1602	1602	1602	1602	0
503	20230629	121000	150537677	1602	1602	1602	1602	250
504	20230629	120900	150137177	1601	1602	1602	1601	197
505	20230629	120800	149821614	1602	1602	1602	1602	12
506	20230629	120700	149802390	1602	1602	1602	1602	10
507	20230629	120600	149786370	1602	1602	1602	1602	0
508	20230629	120500	149786370	1602	1602	1602	1602	0
509	20230629	120400	149786370	1602	1602	1602	1602	0
510	20230629	120300	149786370	1602	1602	1602	1602	570
511	20230629	120200	148873230	1602	1602	1602	1602	0
512	20230629	120100	148873230	1602	1602	1602	1602	0
513	20230629	120000	148873230	1602	1602	1602	1602	30
514	20230629	115900	148825170	1609	1609	1609	1609	0
515	20230629	115800	148825170	1609	1609	1609	1609	0
516	20230629	115700	148825170	1609	1609	1609	1609	0
517	20230629	115600	148825170	1609	1609	1609	1609	0
518	20230629	115500	148825170	1609	1609	1609	1609	0
519	20230629	115400	148825170	1609	1609	1609	1609	33
520	20230629	115300	148772073	1610	1610	1610	1610	0
521	20230629	115200	148772073	1610	1610	1610	1610	0
522	20230629	115100	148772073	1610	1610	1610	1610	1
523	20230629	115000	148770463	1610	1610	1610	1610	0
524	20230629	114900	148770463	1610	1610	1610	1610	0
525	20230629	114800	148770463	1610	1610	1610	1610	0
526	20230629	114700	148770463	1610	1610	1610	1610	97
527	20230629	114600	148614293	1610	1610	1610	1610	0
528	20230629	114500	148614293	1610	1610	1610	1610	0
529	20230629	114400	148614293	1610	1610	1610	1610	0
530	20230629	114300	148614293	1610	1610	1610	1610	0
531	20230629	114200	148614293	1610	1610	1610	1610	0
532	20230629	114100	148614293	1610	1610	1610	1610	0
533	20230629	114000	148614293	1610	1610	1610	1610	0
534	20230629	113900	148614293	1610	1610	1610	1610	0
535	20230629	113800	148614293	1610	1610	1610	1610	0
536	20230629	113700	148614293	1610	1600	1610	1600	43
537	20230629	113600	148545363	1610	1610	1610	1610	0
538	20230629	113500	148545363	1610	1610	1610	1610	4
539	20230629	113400	148538923	1610	1610	1610	1610	3
540	20230629	113300	148534093	1610	1610	1610	1610	0
541	20230629	113200	148534093	1610	1610	1610	1610	0
542	20230629	113100	148534093	1610	1610	1610	1610	1
543	20230629	113000	148532483	1599	1599	1599	1599	0
544	20230629	112900	148532483	1599	1599	1599	1599	150
545	20230629	112800	148292633	1599	1599	1599	1599	18
546	20230629	112700	148263851	1599	1599	1599	1599	4
547	20230629	112600	148257455	1599	1599	1599	1599	28
548	20230629	112500	148212683	1599	1599	1599	1599	112
549	20230629	112400	148033595	1599	1599	1599	1599	1
550	20230629	112300	148031996	1599	1599	1599	1599	1
551	20230629	112200	148030397	1598	1598	1598	1598	0
552	20230629	112100	148030397	1598	1598	1598	1598	1
553	20230629	112000	148028799	1598	1598	1598	1598	1
554	20230629	111900	148027201	1598	1598	1598	1598	585
555	20230629	111800	147092371	1598	1598	1598	1592	109
556	20230629	111700	146918201	1598	1598	1598	1598	1
557	20230629	111600	146916603	1600	1600	1600	1600	3000
558	20230629	111500	142116603	1600	1600	1600	1600	4
559	20230629	111400	142110203	1600	1607	1607	1580	28108
560	20230629	111300	97224168	1608	1608	1608	1608	0
561	20230629	111200	97224168	1608	1608	1608	1608	0
562	20230629	111100	97224168	1608	1608	1608	1608	0
563	20230629	111000	97224168	1608	1608	1608	1608	0
564	20230629	110900	97224168	1608	1611	1611	1608	1961
565	20230629	110800	94066197	1611	1611	1611	1611	1
566	20230629	110700	94064586	1611	1608	1611	1607	685
567	20230629	110600	92963322	1608	1611	1611	1608	10158
568	20230629	110500	76610225	1610	1610	1610	1610	40
569	20230629	110400	76545825	1611	1612	1612	1611	1085
570	20230629	110300	74797479	1613	1613	1613	1613	0
571	20230629	110200	74797479	1613	1613	1613	1613	453
572	20230629	110100	74066790	1613	1613	1613	1613	34
573	20230629	110000	74011948	1613	1613	1613	1613	0
574	20230629	105900	74011948	1613	1613	1613	1613	0
575	20230629	105800	74011948	1613	1613	1613	1613	0
576	20230629	105700	74011948	1613	1613	1613	1613	0
577	20230629	105600	74011948	1613	1613	1613	1613	0
578	20230629	105500	74011948	1613	1613	1613	1613	0
579	20230629	105400	74011948	1613	1613	1613	1613	0
580	20230629	105300	74011948	1613	1613	1613	1613	0
581	20230629	105200	74011948	1613	1613	1613	1613	0
582	20230629	105100	74011948	1613	1613	1613	1613	0
583	20230629	105000	74011948	1613	1613	1613	1613	1013
584	20230629	104900	72377979	1613	1614	1614	1613	50
585	20230629	104800	72297311	1617	1614	1617	1614	2
586	20230629	104700	72294080	1615	1615	1615	1615	0
587	20230629	104600	72294080	1615	1615	1615	1615	0
588	20230629	104500	72294080	1615	1615	1615	1615	0
589	20230629	104400	72294080	1615	1615	1618	1614	5
590	20230629	104300	72286004	1615	1615	1615	1615	3
591	20230629	104200	72281159	1613	1616	1616	1613	724
592	20230629	104100	71113306	1615	1617	1617	1615	36
593	20230629	104000	71055159	1619	1617	1619	1617	4
594	20230629	103900	71048685	1619	1619	1619	1619	0
595	20230629	103800	71048685	1619	1619	1619	1619	11
596	20230629	103700	71030876	1620	1620	1620	1620	0
597	20230629	103600	71030876	1620	1620	1620	1620	0
598	20230629	103500	71030876	1620	1620	1620	1620	1
599	20230629	103400	71029256	1621	1621	1621	1621	0
600	20230629	103300	71029256	1621	1621	1621	1621	0
601	20230629	103200	71029256	1621	1621	1621	1621	0
602	20230629	103100	71029256	1621	1621	1621	1621	0
603	20230629	103000	71029256	1621	1621	1621	1621	0
604	20230629	102900	71029256	1621	1621	1621	1621	0
605	20230629	102800	71029256	1621	1621	1621	1621	0
606	20230629	102700	71029256	1621	1621	1621	1621	0
607	20230629	102600	71029256	1621	1621	1621	1621	0
608	20230629	102500	71029256	1621	1621	1621	1621	0
609	20230629	102400	71029256	1621	1620	1621	1620	20
610	20230629	102300	70996845	1620	1620	1620	1620	0
611	20230629	102200	70996845	1620	1620	1620	1620	0
612	20230629	102100	70996845	1620	1616	1620	1616	7000
613	20230629	102000	59657074	1616	1616	1616	1616	0
614	20230629	101900	59657074	1616	1616	1616	1616	2
615	20230629	101800	59653842	1616	1616	1616	1616	0
616	20230629	101700	59653842	1616	1616	1616	1616	0
617	20230629	101600	59653842	1616	1616	1616	1616	1
618	20230629	101500	59652226	1610	1616	1616	1610	10151
619	20230629	101400	43300728	1614	1615	1615	1614	1050
620	20230629	101300	41605567	1616	1616	1616	1616	6
621	20230629	101200	41595871	1617	1617	1617	1617	0
622	20230629	101100	41595871	1617	1617	1617	1617	0
623	20230629	101000	41595871	1617	1617	1617	1617	0
624	20230629	100900	41595871	1617	1617	1617	1617	4
625	20230629	100800	41589403	1619	1619	1619	1619	100
626	20230629	100700	41427503	1619	1619	1619	1619	0
627	20230629	100600	41427503	1619	1619	1619	1619	0
628	20230629	100500	41427503	1619	1619	1619	1619	1
629	20230629	100400	41425884	1616	1616	1616	1616	1329
630	20230629	100300	39278220	1616	1617	1617	1616	686
631	20230629	100200	38169523	1617	1617	1617	1617	0
632	20230629	100100	38169523	1617	1617	1617	1617	0
633	20230629	100000	38169523	1617	1617	1617	1617	0
634	20230629	095900	38169523	1617	1617	1617	1617	93
635	20230629	095800	38019142	1620	1620	1620	1620	0
636	20230629	095700	38019142	1620	1620	1620	1620	50
637	20230629	095600	37938142	1620	1620	1620	1620	359
638	20230629	095500	37356562	1620	1620	1620	1620	35
639	20230629	095400	37299862	1620	1620	1620	1620	6
640	20230629	095300	37290142	1620	1620	1620	1620	0
641	20230629	095200	37290142	1620	1620	1620	1620	1
642	20230629	095100	37288522	1617	1617	1617	1617	0
643	20230629	095000	37288522	1617	1620	1620	1617	201
644	20230629	094900	36962905	1620	1620	1620	1620	0
645	20230629	094800	36962905	1620	1620	1620	1620	0
646	20230629	094700	36962905	1620	1620	1620	1620	0
647	20230629	094600	36962905	1620	1620	1620	1620	0
648	20230629	094500	36962905	1620	1618	1620	1618	1206
649	20230629	094400	35010485	1620	1620	1620	1620	25
650	20230629	094300	34969985	1621	1621	1621	1621	1739
651	20230629	094200	32151066	1621	1621	1621	1620	70
652	20230629	094100	32037606	1617	1618	1618	1617	92
653	20230629	094000	31888838	1618	1618	1618	1618	1
654	20230629	093900	31887220	1618	1618	1621	1617	2583
655	20230629	093800	27709926	1622	1622	1622	1622	60
656	20230629	093700	27612606	1622	1622	1622	1622	1
657	20230629	093600	27610984	1618	1618	1618	1618	20
658	20230629	093500	27578624	1624	1624	1624	1624	2
659	20230629	093400	27575376	1624	1624	1624	1624	1
660	20230629	093300	27573752	1624	1624	1624	1624	1
661	20230629	093200	27572128	1620	1624	1624	1620	1005
662	20230629	093100	25944008	1624	1624	1624	1624	2
663	20230629	093000	25940760	1618	1618	1618	1618	10
664	20230629	092900	25924580	1617	1619	1619	1617	2282
665	20230629	092800	22232435	1624	1624	1624	1624	1
666	20230629	092700	22230811	1618	1618	1618	1618	0
667	20230629	092600	22230811	1618	1618	1618	1618	0
668	20230629	092500	22230811	1618	1620	1620	1618	985
669	20230629	092400	20635337	1620	1620	1620	1620	0
670	20230629	092300	20635337	1620	1620	1620	1620	99
671	20230629	092200	20474957	1625	1625	1625	1625	0
672	20230629	092100	20474957	1625	1625	1625	1625	0
673	20230629	092000	20474957	1625	1625	1625	1625	0
674	20230629	091900	20474957	1625	1622	1625	1621	32
675	20230629	091800	20423060	1622	1621	1622	1621	1777
676	20230629	091700	17542401	1625	1621	1625	1621	21
677	20230629	091600	17508356	1621	1621	1621	1621	1774
678	20230629	091500	14632702	1620	1621	1621	1620	641
679	20230629	091400	13593952	1621	1621	1621	1621	0
680	20230629	091300	13593952	1621	1621	1621	1621	10
681	20230629	091200	13577742	1620	1621	1621	1620	300
682	20230629	091100	13091741	1620	1623	1623	1620	1012
683	20230629	091000	11451753	1624	1626	1626	1624	87
684	20230629	090900	11310463	1624	1624	1624	1624	0
685	20230629	090800	11310463	1624	1624	1624	1624	0
686	20230629	090700	11310463	1624	1625	1625	1624	1000
687	20230629	090600	9686453	1629	1629	1629	1629	0
688	20230629	090500	9686453	1629	1629	1629	1629	0
689	20230629	090400	9686453	1629	1629	1629	1628	680
690	20230629	090300	8578749	1629	1629	1629	1629	100
691	20230629	090200	8415849	1630	1624	1630	1624	111
692	20230629	090100	8235372	1624	1626	1626	1624	4560
693	20230629	090000	824678	1630	1626	1630	1626	507