KissMeData/092040/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194200	1417168260	18610	18610	18610	18610	2308
3	20230629	194100	1417168260	18610	18610	18610	18610	0
4	20230629	194000	1417168260	18610	18610	18610	18610	0
5	20230629	193900	1417168260	18610	18610	18610	18610	0
6	20230629	193800	1417168260	18610	18610	18610	18610	0
7	20230629	193700	1417168260	18610	18610	18610	18610	0
8	20230629	193600	1417168260	18610	18610	18610	18610	0
9	20230629	193500	1417168260	18610	18610	18610	18610	0
10	20230629	193400	1417168260	18610	18610	18610	18610	0
11	20230629	193300	1417168260	18610	18610	18610	18610	0
12	20230629	193200	1417168260	18610	18610	18610	18610	0
13	20230629	193100	1417168260	18610	18610	18610	18610	0
14	20230629	193000	1417168260	18610	18610	18610	18610	0
15	20230629	192900	1417168260	18610	18610	18610	18610	0
16	20230629	192800	1417168260	18610	18610	18610	18610	0
17	20230629	192700	1417168260	18610	18610	18610	18610	0
18	20230629	192600	1417168260	18610	18610	18610	18610	0
19	20230629	192500	1417168260	18610	18610	18610	18610	0
20	20230629	192400	1417168260	18610	18610	18610	18610	0
21	20230629	192300	1417168260	18610	18610	18610	18610	0
22	20230629	192200	1417168260	18610	18610	18610	18610	0
23	20230629	192100	1417168260	18610	18610	18610	18610	0
24	20230629	192000	1417168260	18610	18610	18610	18610	0
25	20230629	191900	1417168260	18610	18610	18610	18610	0
26	20230629	191800	1417168260	18610	18610	18610	18610	0
27	20230629	191700	1417168260	18610	18610	18610	18610	0
28	20230629	191600	1417168260	18610	18610	18610	18610	0
29	20230629	191500	1417168260	18610	18610	18610	18610	0
30	20230629	191400	1417168260	18610	18610	18610	18610	0
31	20230629	191300	1417168260	18610	18610	18610	18610	0
32	20230629	191200	1417168260	18610	18610	18610	18610	2308
33	20230629	191100	1417168260	18610	18610	18610	18610	0
34	20230629	191000	1417168260	18610	18610	18610	18610	0
35	20230629	190900	1417168260	18610	18610	18610	18610	0
36	20230629	190800	1417168260	18610	18610	18610	18610	0
37	20230629	190700	1417168260	18610	18610	18610	18610	0
38	20230629	190600	1417168260	18610	18610	18610	18610	0
39	20230629	190500	1417168260	18610	18610	18610	18610	0
40	20230629	190400	1417168260	18610	18610	18610	18610	0
41	20230629	190300	1417168260	18610	18610	18610	18610	0
42	20230629	190200	1417168260	18610	18610	18610	18610	0
43	20230629	190100	1417168260	18610	18610	18610	18610	0
44	20230629	190000	1417168260	18610	18610	18610	18610	0
45	20230629	185900	1417168260	18610	18610	18610	18610	0
46	20230629	185800	1417168260	18610	18610	18610	18610	0
47	20230629	185700	1417168260	18610	18610	18610	18610	0
48	20230629	185600	1417168260	18610	18610	18610	18610	0
49	20230629	185500	1417168260	18610	18610	18610	18610	0
50	20230629	185400	1417168260	18610	18610	18610	18610	0
51	20230629	185300	1417168260	18610	18610	18610	18610	0
52	20230629	185200	1417168260	18610	18610	18610	18610	0
53	20230629	185100	1417168260	18610	18610	18610	18610	0
54	20230629	185000	1417168260	18610	18610	18610	18610	0
55	20230629	184900	1417168260	18610	18610	18610	18610	0
56	20230629	184800	1417168260	18610	18610	18610	18610	0
57	20230629	184700	1417168260	18610	18610	18610	18610	0
58	20230629	184600	1417168260	18610	18610	18610	18610	0
59	20230629	184500	1417168260	18610	18610	18610	18610	0
60	20230629	184400	1417168260	18610	18610	18610	18610	0
61	20230629	184300	1417168260	18610	18610	18610	18610	0
62	20230629	184200	1417168260	18610	18610	18610	18610	2308
63	20230629	184100	1417168260	18610	18610	18610	18610	0
64	20230629	184000	1417168260	18610	18610	18610	18610	0
65	20230629	183900	1417168260	18610	18610	18610	18610	0
66	20230629	183800	1417168260	18610	18610	18610	18610	0
67	20230629	183700	1417168260	18610	18610	18610	18610	0
68	20230629	183600	1417168260	18610	18610	18610	18610	0
69	20230629	183500	1417168260	18610	18610	18610	18610	0
70	20230629	183400	1417168260	18610	18610	18610	18610	0
71	20230629	183300	1417168260	18610	18610	18610	18610	0
72	20230629	183200	1417168260	18610	18610	18610	18610	0
73	20230629	183100	1417168260	18610	18610	18610	18610	0
74	20230629	183000	1417168260	18610	18610	18610	18610	0
75	20230629	182900	1417168260	18610	18610	18610	18610	0
76	20230629	182800	1417168260	18610	18610	18610	18610	0
77	20230629	182700	1417168260	18610	18610	18610	18610	0
78	20230629	182600	1417168260	18610	18610	18610	18610	0
79	20230629	182500	1417168260	18610	18610	18610	18610	0
80	20230629	182400	1417168260	18610	18610	18610	18610	0
81	20230629	182300	1417168260	18610	18610	18610	18610	0
82	20230629	182200	1417168260	18610	18610	18610	18610	0
83	20230629	182100	1417168260	18610	18610	18610	18610	0
84	20230629	182000	1417168260	18610	18610	18610	18610	0
85	20230629	181900	1417168260	18610	18610	18610	18610	0
86	20230629	181800	1417168260	18610	18610	18610	18610	0
87	20230629	181700	1417168260	18610	18610	18610	18610	0
88	20230629	181600	1417168260	18610	18610	18610	18610	0
89	20230629	181500	1417168260	18610	18610	18610	18610	0
90	20230629	181400	1417168260	18610	18610	18610	18610	0
91	20230629	181300	1417168260	18610	18610	18610	18610	0
92	20230629	181200	1417168260	18610	18610	18610	18610	2308
93	20230629	181100	1417168260	18610	18610	18610	18610	0
94	20230629	181000	1417168260	18610	18610	18610	18610	0
95	20230629	180900	1417168260	18610	18610	18610	18610	0
96	20230629	180800	1417168260	18610	18610	18610	18610	0
97	20230629	180700	1417168260	18610	18610	18610	18610	0
98	20230629	180600	1417168260	18610	18610	18610	18610	0
99	20230629	180500	1417168260	18610	18610	18610	18610	0
100	20230629	180400	1417168260	18610	18610	18610	18610	0
101	20230629	180300	1417168260	18610	18610	18610	18610	0
102	20230629	180200	1417168260	18610	18610	18610	18610	0
103	20230629	180100	1417168260	18610	18610	18610	18610	0
104	20230629	180000	1417168260	18610	18610	18610	18610	0
105	20230629	175900	1417168260	18610	18610	18610	18610	0
106	20230629	175800	1417168260	18610	18610	18610	18610	0
107	20230629	175700	1417168260	18610	18610	18610	18610	0
108	20230629	175600	1417168260	18610	18610	18610	18610	0
109	20230629	175500	1417168260	18610	18610	18610	18610	0
110	20230629	175400	1417168260	18610	18610	18610	18610	0
111	20230629	175300	1417168260	18610	18610	18610	18610	0
112	20230629	175200	1417168260	18610	18610	18610	18610	0
113	20230629	175100	1417168260	18610	18610	18610	18610	0
114	20230629	175000	1417168260	18610	18610	18610	18610	0
115	20230629	174900	1417168260	18610	18610	18610	18610	0
116	20230629	174800	1417168260	18610	18610	18610	18610	0
117	20230629	174700	1417168260	18610	18610	18610	18610	0
118	20230629	174600	1417168260	18610	18610	18610	18610	0
119	20230629	174500	1417168260	18610	18610	18610	18610	0
120	20230629	174400	1417168260	18610	18610	18610	18610	0
121	20230629	174300	1417168260	18610	18610	18610	18610	0
122	20230629	174200	1417168260	18610	18610	18610	18610	2308
123	20230629	174100	1417168260	18610	18610	18610	18610	0
124	20230629	174000	1417168260	18610	18610	18610	18610	0
125	20230629	173900	1417168260	18610	18610	18610	18610	0
126	20230629	173800	1417168260	18610	18610	18610	18610	0
127	20230629	173700	1417168260	18610	18610	18610	18610	0
128	20230629	173600	1417168260	18610	18610	18610	18610	0
129	20230629	173500	1417168260	18610	18610	18610	18610	0
130	20230629	173400	1417168260	18610	18610	18610	18610	0
131	20230629	173300	1417168260	18610	18610	18610	18610	0
132	20230629	173200	1417168260	18610	18610	18610	18610	0
133	20230629	173100	1417168260	18610	18610	18610	18610	0
134	20230629	173000	1417168260	18610	18610	18610	18610	0
135	20230629	172900	1417168260	18610	18610	18610	18610	0
136	20230629	172800	1417168260	18610	18610	18610	18610	0
137	20230629	172700	1417168260	18610	18610	18610	18610	0
138	20230629	172600	1417168260	18610	18610	18610	18610	0
139	20230629	172500	1417168260	18610	18610	18610	18610	0
140	20230629	172400	1417168260	18610	18610	18610	18610	0
141	20230629	172300	1417168260	18610	18610	18610	18610	0
142	20230629	172200	1417168260	18610	18610	18610	18610	0
143	20230629	172100	1417168260	18610	18610	18610	18610	0
144	20230629	172000	1417168260	18610	18610	18610	18610	0
145	20230629	171900	1417168260	18610	18610	18610	18610	0
146	20230629	171800	1417168260	18610	18610	18610	18610	0
147	20230629	171700	1417168260	18610	18610	18610	18610	0
148	20230629	171600	1417168260	18610	18610	18610	18610	0
149	20230629	171500	1417168260	18610	18610	18610	18610	0
150	20230629	171400	1417168260	18610	18610	18610	18610	0
151	20230629	171300	1417168260	18610	18610	18610	18610	0
152	20230629	171200	1417168260	18610	18610	18610	18610	2308
153	20230629	171100	1417168260	18610	18610	18610	18610	0
154	20230629	171000	1417168260	18610	18610	18610	18610	0
155	20230629	170900	1417168260	18610	18610	18610	18610	0
156	20230629	170800	1417168260	18610	18610	18610	18610	0
157	20230629	170700	1417168260	18610	18610	18610	18610	0
158	20230629	170600	1417168260	18610	18610	18610	18610	0
159	20230629	170500	1417168260	18610	18610	18610	18610	0
160	20230629	170400	1417168260	18610	18610	18610	18610	0
161	20230629	170300	1417168260	18610	18610	18610	18610	0
162	20230629	170200	1417168260	18610	18610	18610	18610	0
163	20230629	170100	1417168260	18610	18610	18610	18610	0
164	20230629	170000	1417168260	18610	18610	18610	18610	0
165	20230629	165900	1417168260	18610	18610	18610	18610	0
166	20230629	165800	1417168260	18610	18610	18610	18610	0
167	20230629	165700	1417168260	18610	18610	18610	18610	0
168	20230629	165600	1417168260	18610	18610	18610	18610	0
169	20230629	165500	1417168260	18610	18610	18610	18610	0
170	20230629	165400	1417168260	18610	18610	18610	18610	0
171	20230629	165300	1417168260	18610	18610	18610	18610	0
172	20230629	165200	1417168260	18610	18610	18610	18610	0
173	20230629	165100	1417168260	18610	18610	18610	18610	0
174	20230629	165000	1417168260	18610	18610	18610	18610	0
175	20230629	164900	1417168260	18610	18610	18610	18610	0
176	20230629	164800	1417168260	18610	18610	18610	18610	0
177	20230629	164700	1417168260	18610	18610	18610	18610	0
178	20230629	164600	1417168260	18610	18610	18610	18610	0
179	20230629	164500	1417168260	18610	18610	18610	18610	0
180	20230629	164400	1417168260	18610	18610	18610	18610	0
181	20230629	164300	1417168260	18610	18610	18610	18610	0
182	20230629	164200	1417168260	18610	18610	18610	18610	2308
183	20230629	164100	1417168260	18610	18610	18610	18610	0
184	20230629	164000	1417168260	18610	18610	18610	18610	0
185	20230629	163900	1417168260	18610	18610	18610	18610	0
186	20230629	163800	1417168260	18610	18610	18610	18610	0
187	20230629	163700	1417168260	18610	18610	18610	18610	0
188	20230629	163600	1417168260	18610	18610	18610	18610	0
189	20230629	163500	1417168260	18610	18610	18610	18610	0
190	20230629	163400	1417168260	18610	18610	18610	18610	0
191	20230629	163300	1417168260	18610	18610	18610	18610	0
192	20230629	163200	1417168260	18610	18610	18610	18610	0
193	20230629	163100	1417168260	18610	18610	18610	18610	0
194	20230629	163000	1417168260	18610	18610	18610	18610	0
195	20230629	162900	1417168260	18610	18610	18610	18610	0
196	20230629	162800	1417168260	18610	18610	18610	18610	0
197	20230629	162700	1417168260	18610	18610	18610	18610	0
198	20230629	162600	1417168260	18610	18610	18610	18610	0
199	20230629	162500	1417168260	18610	18610	18610	18610	0
200	20230629	162400	1417168260	18610	18610	18610	18610	0
201	20230629	162300	1417168260	18610	18610	18610	18610	0
202	20230629	162200	1417168260	18610	18610	18610	18610	0
203	20230629	162100	1417168260	18610	18610	18610	18610	0
204	20230629	162000	1417168260	18610	18610	18610	18610	0
205	20230629	161900	1417168260	18610	18610	18610	18610	0
206	20230629	161800	1417168260	18610	18610	18610	18610	0
207	20230629	161700	1417168260	18610	18610	18610	18610	0
208	20230629	161600	1417168260	18610	18610	18610	18610	0
209	20230629	161500	1417168260	18610	18610	18610	18610	0
210	20230629	161400	1417168260	18610	18610	18610	18610	0
211	20230629	161300	1417168260	18610	18610	18610	18610	0
212	20230629	161200	1417168260	18610	18610	18610	18610	2308
213	20230629	161100	1417168260	18610	18610	18610	18610	0
214	20230629	161000	1417168260	18610	18610	18610	18610	0
215	20230629	160900	1417168260	18610	18610	18610	18610	0
216	20230629	160800	1417168260	18610	18610	18610	18610	0
217	20230629	160700	1417168260	18610	18610	18610	18610	0
218	20230629	160600	1417168260	18610	18610	18610	18610	0
219	20230629	160500	1417168260	18610	18610	18610	18610	0
220	20230629	160400	1417168260	18610	18610	18610	18610	0
221	20230629	160300	1417168260	18610	18610	18610	18610	0
222	20230629	160200	1417168260	18610	18610	18610	18610	0
223	20230629	160100	1417168260	18610	18610	18610	18610	0
224	20230629	160000	1417168260	18610	18610	18610	18610	0
225	20230629	155900	1417168260	18610	18610	18610	18610	0
226	20230629	155800	1417168260	18610	18610	18610	18610	0
227	20230629	155700	1417168260	18610	18610	18610	18610	0
228	20230629	155600	1417168260	18610	18610	18610	18610	0
229	20230629	155500	1417168260	18610	18610	18610	18610	0
230	20230629	155400	1417168260	18610	18610	18610	18610	0
231	20230629	155300	1417168260	18610	18610	18610	18610	0
232	20230629	155200	1417168260	18610	18610	18610	18610	0
233	20230629	155100	1417168260	18610	18610	18610	18610	0
234	20230629	155000	1417168260	18610	18610	18610	18610	0
235	20230629	154900	1417168260	18610	18610	18610	18610	0
236	20230629	154800	1417168260	18610	18610	18610	18610	0
237	20230629	154700	1417168260	18610	18610	18610	18610	0
238	20230629	154600	1417168260	18610	18610	18610	18610	0
239	20230629	154500	1417168260	18610	18610	18610	18610	0
240	20230629	154400	1417168260	18610	18610	18610	18610	0
241	20230629	154300	1417168260	18610	18610	18610	18610	0
242	20230629	154200	1417168260	18610	18610	18610	18610	2308
243	20230629	154100	1417168260	18610	18610	18610	18610	0
244	20230629	154000	1417168260	18610	18610	18610	18610	0
245	20230629	153900	1417168260	18610	18610	18610	18610	0
246	20230629	153800	1417168260	18610	18610	18610	18610	0
247	20230629	153700	1417168260	18610	18610	18610	18610	0
248	20230629	153600	1417168260	18610	18610	18610	18610	0
249	20230629	153500	1417168260	18610	18610	18610	18610	0
250	20230629	153400	1417168260	18610	18610	18610	18610	0
251	20230629	153300	1417168260	18610	18610	18610	18610	0
252	20230629	153200	1417168260	18610	18610	18610	18610	0
253	20230629	153100	1417168260	18610	18610	18610	18610	0
254	20230629	153000	1417168260	18610	18610	18610	18610	2308
255	20230629	152900	1374216380	18610	18610	18610	18610	0
256	20230629	152800	1374216380	18610	18610	18610	18610	0
257	20230629	152700	1374216380	18610	18610	18610	18610	0
258	20230629	152600	1374216380	18610	18610	18610	18610	0
259	20230629	152500	1374216380	18610	18610	18610	18610	0
260	20230629	152400	1374216380	18610	18610	18610	18610	0
261	20230629	152300	1374216380	18610	18610	18610	18610	0
262	20230629	152200	1374216380	18610	18610	18610	18610	0
263	20230629	152100	1374216380	18610	18610	18610	18610	0
264	20230629	152000	1374216380	18610	18610	18610	18610	0
265	20230629	151900	1374216380	18610	18580	18610	18560	202
266	20230629	151800	1370464470	18610	18610	18610	18610	157
267	20230629	151700	1367542700	18610	18610	18610	18610	29
268	20230629	151600	1367003010	18580	18580	18580	18580	0
269	20230629	151500	1367003010	18580	18560	18580	18560	39
270	20230629	151400	1366278470	18570	18590	18590	18560	690
271	20230629	151300	1353463590	18580	18580	18580	18580	38
272	20230629	151200	1352757550	18590	18580	18590	18580	11
273	20230629	151100	1352553070	18580	18580	18580	18580	76
274	20230629	151000	1351140990	18570	18580	18580	18570	103
275	20230629	150900	1349227260	18590	18610	18610	18590	329
276	20230629	150800	1343108370	18610	18630	18630	18610	2
277	20230629	150700	1343071130	18630	18610	18630	18610	117
278	20230629	150600	1340892190	18610	18570	18610	18570	746
279	20230629	150500	1327018880	18570	18570	18570	18570	167
280	20230629	150400	1323917690	18570	18570	18570	18570	1
281	20230629	150300	1323899120	18570	18600	18600	18570	70
282	20230629	150200	1322598510	18580	18600	18600	18580	55
283	20230629	150100	1321576260	18600	18590	18600	18590	4
284	20230629	150000	1321501870	18610	18610	18610	18610	4
285	20230629	145900	1321427430	18610	18610	18610	18610	0
286	20230629	145800	1321427430	18610	18610	18610	18610	52
287	20230629	145700	1320459710	18590	18590	18590	18590	0
288	20230629	145600	1320459710	18590	18580	18590	18580	71
289	20230629	145500	1319140290	18580	18580	18580	18560	321
290	20230629	145400	1313177910	18580	18580	18580	18580	0
291	20230629	145300	1313177910	18580	18580	18580	18580	0
292	20230629	145200	1313177910	18580	18580	18580	18580	10
293	20230629	145100	1312992110	18580	18570	18580	18570	180
294	20230629	145000	1309649240	18570	18580	18580	18570	218
295	20230629	144900	1305600870	18590	18590	18590	18590	0
296	20230629	144800	1305600870	18590	18590	18590	18590	30
297	20230629	144700	1305043170	18590	18590	18590	18590	2
298	20230629	144600	1305005990	18590	18590	18590	18590	10
299	20230629	144500	1304820090	18580	18580	18580	18580	53
300	20230629	144400	1303835350	18590	18590	18590	18590	121
301	20230629	144300	1301585960	18600	18600	18600	18600	137
302	20230629	144200	1299037760	18600	18600	18600	18600	62
303	20230629	144100	1297884560	18600	18600	18600	18600	1
304	20230629	144000	1297865960	18570	18600	18600	18570	154
305	20230629	143900	1295003750	18590	18590	18590	18590	83
306	20230629	143800	1293460780	18590	18590	18590	18590	0
307	20230629	143700	1293460780	18590	18580	18590	18580	200
308	20230629	143600	1289743800	18570	18570	18570	18570	0
309	20230629	143500	1289743800	18570	18560	18570	18560	336
310	20230629	143400	1283504760	18560	18560	18560	18560	0
311	20230629	143300	1283504760	18560	18570	18570	18560	33
312	20230629	143200	1282891980	18560	18560	18560	18560	35
313	20230629	143100	1282242380	18570	18570	18570	18570	1
314	20230629	143000	1282223810	18560	18560	18560	18560	102
315	20230629	142900	1280330690	18570	18570	18570	18570	291
316	20230629	142800	1274926820	18580	18580	18580	18580	0
317	20230629	142700	1274926820	18580	18580	18580	18580	0
318	20230629	142600	1274926820	18580	18580	18580	18580	20
319	20230629	142500	1274555220	18580	18580	18580	18580	0
320	20230629	142400	1274555220	18580	18580	18580	18580	165
321	20230629	142300	1271489520	18580	18580	18580	18580	150
322	20230629	142200	1268702520	18580	18580	18580	18580	30
323	20230629	142100	1268145120	18580	18580	18580	18580	0
324	20230629	142000	1268145120	18580	18590	18590	18580	430
325	20230629	141900	1260155610	18600	18600	18600	18600	2
326	20230629	141800	1260118410	18590	18590	18590	18590	0
327	20230629	141700	1260118410	18590	18590	18590	18590	0
328	20230629	141600	1260118410	18590	18590	18590	18590	42
329	20230629	141500	1259337630	18590	18590	18590	18590	48
330	20230629	141400	1258445310	18600	18600	18600	18600	10
331	20230629	141300	1258259310	18600	18600	18600	18600	0
332	20230629	141200	1258259310	18600	18590	18600	18590	93
333	20230629	141100	1256530390	18580	18580	18580	18580	0
334	20230629	141000	1256530390	18580	18580	18580	18580	0
335	20230629	140900	1256530390	18580	18580	18580	18580	0
336	20230629	140800	1256530390	18580	18590	18590	18580	54
337	20230629	140700	1255527030	18590	18590	18590	18590	5
338	20230629	140600	1255434080	18590	18580	18590	18580	15
339	20230629	140500	1255155280	18580	18590	18590	18580	60
340	20230629	140400	1254040180	18590	18590	18590	18590	184
341	20230629	140300	1250619620	18600	18600	18600	18600	46
342	20230629	140200	1249764020	18590	18600	18600	18590	46
343	20230629	140100	1248908860	18610	18610	18610	18610	0
344	20230629	140000	1248908860	18610	18590	18610	18590	98
345	20230629	135900	1247086280	18590	18590	18590	18590	0
346	20230629	135800	1247086280	18590	18600	18600	18590	56
347	20230629	135700	1246045230	18600	18600	18600	18600	425
348	20230629	135600	1238140230	18600	18610	18610	18600	96
349	20230629	135500	1236354440	18600	18610	18610	18600	231
350	20230629	135400	1232056020	18610	18610	18610	18600	152
351	20230629	135300	1229227550	18610	18620	18620	18610	28
352	20230629	135200	1228706460	18610	18610	18610	18610	51
353	20230629	135100	1227757350	18610	18600	18610	18590	204
354	20230629	135000	1223962330	18610	18610	18610	18610	10
355	20230629	134900	1223776230	18600	18600	18600	18600	62
356	20230629	134800	1222623030	18600	18590	18600	18590	26
357	20230629	134700	1222139680	18590	18590	18590	18590	0
358	20230629	134600	1222139680	18590	18590	18590	18590	105
359	20230629	134500	1220187730	18590	18590	18600	18590	45
360	20230629	134400	1219351170	18590	18590	18590	18580	50
361	20230629	134300	1218421920	18590	18590	18590	18590	0
362	20230629	134200	1218421920	18590	18600	18600	18590	430
363	20230629	134100	1210425520	18600	18600	18600	18600	48
364	20230629	134000	1209532720	18610	18610	18610	18610	2
365	20230629	133900	1209495500	18630	18630	18630	18630	0
366	20230629	133800	1209495500	18630	18630	18630	18630	2
367	20230629	133700	1209458240	18610	18610	18610	18610	1
368	20230629	133600	1209439630	18600	18610	18610	18600	129
369	20230629	133500	1207039440	18610	18610	18610	18610	76
370	20230629	133400	1205625080	18610	18600	18610	18600	48
371	20230629	133300	1204732270	18600	18640	18640	18600	23
372	20230629	133200	1204304270	18610	18630	18630	18610	55
373	20230629	133100	1203279720	18600	18600	18600	18600	0
374	20230629	133000	1203279720	18600	18610	18650	18600	369
375	20230629	132900	1196415750	18650	18620	18650	18600	410
376	20230629	132800	1188780050	18610	18600	18610	18600	26
377	20230629	132700	1188296440	18610	18620	18640	18610	217
378	20230629	132600	1184254460	18610	18620	18620	18610	35
379	20230629	132500	1183603010	18620	18610	18620	18610	369
380	20230629	132400	1176733820	18600	18600	18600	18600	21
381	20230629	132300	1176343220	18600	18600	18600	18600	32
382	20230629	132200	1175748020	18610	18620	18620	18610	22
383	20230629	132100	1175338500	18620	18610	18620	18610	63
384	20230629	132000	1174165820	18610	18620	18620	18610	25
385	20230629	131900	1173700560	18620	18620	18620	18620	2
386	20230629	131800	1173663320	18610	18620	18620	18610	227
387	20230629	131700	1169438830	18620	18610	18620	18610	106
388	20230629	131600	1167465930	18600	18600	18600	18600	34
389	20230629	131500	1166833530	18600	18600	18600	18600	25
390	20230629	131400	1166368530	18610	18610	18610	18610	5
391	20230629	131300	1166275480	18620	18620	18620	18620	16
392	20230629	131200	1165977560	18620	18620	18620	18620	25
393	20230629	131100	1165512060	18620	18620	18620	18620	34
394	20230629	131000	1164878980	18620	18620	18620	18620	59
395	20230629	130900	1163780400	18620	18610	18620	18610	58
396	20230629	130800	1162700720	18610	18610	18610	18610	7
397	20230629	130700	1162570450	18610	18620	18620	18610	142
398	20230629	130600	1159927710	18620	18630	18630	18620	60
399	20230629	130500	1158810470	18630	18650	18650	18630	6
400	20230629	130400	1158698630	18660	18660	18660	18660	3
401	20230629	130300	1158642650	18660	18680	18680	18660	18
402	20230629	130200	1158306650	18680	18680	18680	18680	2
403	20230629	130100	1158269290	18690	18690	18690	18690	0
404	20230629	130000	1158269290	18690	18660	18700	18660	177
405	20230629	125900	1154961170	18630	18620	18630	18620	791
406	20230629	125800	1140225290	18620	18620	18620	18620	0
407	20230629	125700	1140225290	18620	18630	18630	18620	39
408	20230629	125600	1139498970	18630	18620	18630	18620	443
409	20230629	125500	1131247400	18610	18610	18610	18610	0
410	20230629	125400	1131247400	18610	18600	18610	18600	95
411	20230629	125300	1129479490	18590	18590	18590	18590	28
412	20230629	125200	1128958970	18560	18560	18560	18560	0
413	20230629	125100	1128958970	18560	18560	18560	18560	120
414	20230629	125000	1126731770	18560	18570	18570	18560	6
415	20230629	124900	1126620400	18550	18550	18550	18550	0
416	20230629	124800	1126620400	18550	18530	18550	18530	303
417	20230629	124700	1121004510	18530	18540	18550	18530	174
418	20230629	124600	1117777880	18520	18520	18540	18520	55
419	20230629	124500	1116758780	18550	18550	18550	18550	182
420	20230629	124400	1113382680	18540	18540	18540	18520	129
421	20230629	124300	1110991660	18540	18570	18570	18520	1759
422	20230629	124200	1078389690	18560	18560	18560	18560	51
423	20230629	124100	1077443130	18570	18550	18570	18550	138
424	20230629	124000	1074881180	18550	18560	18560	18540	2423
425	20230629	123900	1029944750	18560	18580	18580	18560	1908
426	20230629	123800	994522660	18570	18580	18580	18570	74
427	20230629	123700	993147990	18580	18580	18590	18580	1271
428	20230629	123600	969532730	18580	18570	18590	18570	909
429	20230629	123500	952640750	18580	18580	18580	18580	82
430	20230629	123400	951117190	18580	18590	18590	18570	999
431	20230629	123300	932559100	18590	18590	18590	18590	531
432	20230629	123200	922687810	18600	18600	18600	18600	60
433	20230629	123100	921571810	18600	18600	18600	18600	44
434	20230629	123000	920753410	18600	18620	18620	18600	2760
435	20230629	122900	869404960	18620	18620	18620	18620	21
436	20230629	122800	869013940	18620	18620	18620	18620	57
437	20230629	122700	867952600	18620	18610	18620	18610	1088
438	20230629	122600	847704810	18620	18620	18620	18620	367
439	20230629	122500	840871270	18620	18620	18620	18620	426
440	20230629	122400	832939150	18620	18620	18620	18620	731
441	20230629	122300	819327930	18620	18620	18620	18620	588
442	20230629	122200	808379370	18620	18620	18620	18620	0
443	20230629	122100	808379370	18620	18620	18630	18620	39
444	20230629	122000	807653070	18620	18620	18620	18620	25
445	20230629	121900	807187570	18620	18620	18620	18620	45
446	20230629	121800	806349670	18620	18630	18630	18620	74
447	20230629	121700	804971290	18620	18620	18620	18620	730
448	20230629	121600	791378690	18620	18620	18620	18620	0
449	20230629	121500	791378690	18620	18620	18630	18620	98
450	20230629	121400	789553400	18630	18620	18630	18620	38
451	20230629	121300	788845810	18620	18620	18620	18620	340
452	20230629	121200	782515010	18620	18620	18620	18620	758
453	20230629	121100	768401050	18620	18620	18630	18620	913
454	20230629	121000	751400840	18630	18630	18630	18630	385
455	20230629	120900	744228290	18630	18630	18630	18630	0
456	20230629	120800	744228290	18630	18630	18630	18620	126
457	20230629	120700	741881160	18630	18630	18630	18630	73
458	20230629	120600	740521170	18630	18630	18630	18630	149
459	20230629	120500	737745300	18630	18630	18630	18630	120
460	20230629	120400	735509700	18620	18630	18630	18620	600
461	20230629	120300	724336730	18630	18630	18630	18630	166
462	20230629	120200	721244150	18630	18620	18630	18620	28
463	20230629	120100	720722760	18620	18620	18620	18620	25
464	20230629	120000	720257260	18620	18640	18640	18620	519
465	20230629	115900	710589200	18630	18630	18630	18630	50
466	20230629	115800	709657700	18640	18640	18640	18640	80
467	20230629	115700	708166500	18640	18640	18640	18640	0
468	20230629	115600	708166500	18640	18640	18640	18640	10
469	20230629	115500	707980100	18640	18630	18640	18630	175
470	20230629	115400	704718350	18630	18640	18640	18630	110
471	20230629	115300	702668050	18640	18640	18640	18640	0
472	20230629	115200	702668050	18640	18640	18640	18630	95
473	20230629	115100	700897500	18640	18640	18640	18640	68
474	20230629	115000	699629980	18650	18650	18650	18650	1
475	20230629	114900	699611330	18640	18650	18650	18640	137
476	20230629	114800	697057610	18650	18650	18650	18650	60
477	20230629	114700	695938610	18650	18650	18650	18650	0
478	20230629	114600	695938610	18650	18650	18650	18650	0
479	20230629	114500	695938610	18650	18640	18650	18640	201
480	20230629	114400	692190730	18640	18640	18640	18640	32
481	20230629	114300	691594250	18640	18640	18640	18640	35
482	20230629	114200	690941850	18640	18640	18640	18640	105
483	20230629	114100	688984650	18640	18640	18640	18630	135
484	20230629	114000	686468350	18650	18640	18650	18640	7
485	20230629	113900	686337830	18640	18670	18670	18640	52
486	20230629	113800	685368160	18700	18720	18720	18690	316
487	20230629	113700	679453590	18660	18640	18660	18640	761
488	20230629	113600	665261470	18630	18630	18630	18630	25
489	20230629	113500	664795720	18640	18640	18640	18630	34
490	20230629	113400	664162210	18640	18640	18640	18640	6
491	20230629	113300	664050370	18630	18630	18630	18630	148
492	20230629	113200	661293130	18630	18630	18630	18630	25
493	20230629	113100	660827380	18630	18630	18630	18630	80
494	20230629	113000	659336980	18630	18630	18640	18630	233
495	20230629	112900	654996180	18640	18630	18640	18630	63
496	20230629	112800	653822110	18630	18630	18630	18630	25
497	20230629	112700	653356360	18660	18640	18660	18640	106
498	20230629	112600	651380440	18640	18720	18720	18630	608
499	20230629	112500	640029780	18730	18680	18860	18680	618
500	20230629	112400	628455760	18660	18630	18660	18630	390
501	20230629	112300	621187200	18630	18640	18640	18630	55
502	20230629	112200	620162250	18640	18630	18640	18630	11
503	20230629	112100	619957310	18650	18650	18650	18640	40
504	20230629	112000	619211660	18640	18650	18650	18640	70
505	20230629	111900	617906760	18630	18630	18630	18630	25
506	20230629	111800	617441010	18670	18620	18670	18620	291
507	20230629	111700	612022400	18620	18630	18630	18600	1005
508	20230629	111600	593321140	18620	18670	18670	18620	813
509	20230629	111500	578170770	18660	18660	18660	18660	19
510	20230629	111400	577816230	18660	18640	18660	18640	325
511	20230629	111300	571756950	18640	18680	18680	18640	808
512	20230629	111200	556679420	18680	18700	18700	18680	747
513	20230629	111100	542717060	18710	18690	18710	18690	124
514	20230629	111000	540397820	18690	18680	18690	18680	945
515	20230629	110900	522744730	18690	18710	18710	18690	742
516	20230629	110800	508866810	18710	18710	18710	18710	0
517	20230629	110700	508866810	18710	18750	18750	18710	393
518	20230629	110600	501505660	18750	18790	18790	18750	617
519	20230629	110500	489919240	18760	18710	18760	18710	1285
520	20230629	110400	465821760	18710	18750	18750	18710	757
521	20230629	110300	451646740	18750	18760	18760	18750	141
522	20230629	110200	449002080	18780	18780	18780	18780	0
523	20230629	110100	449002080	18780	18780	18780	18780	0
524	20230629	110000	449002080	18780	18780	18780	18780	90
525	20230629	105900	447311880	18760	18770	18770	18760	54
526	20230629	105800	446298550	18770	18770	18770	18770	10
527	20230629	105700	446110850	18760	18760	18760	18760	3
528	20230629	105600	446054570	18760	18760	18760	18750	79
529	20230629	105500	444572780	18760	18760	18760	18750	11
530	20230629	105400	444366430	18750	18760	18760	18750	31
531	20230629	105300	443785120	18760	18760	18760	18750	30
532	20230629	105200	443222570	18750	18750	18750	18750	18
533	20230629	105100	442885070	18740	18750	18750	18740	60
534	20230629	105000	441760570	18750	18740	18750	18740	80
535	20230629	104900	440261320	18750	18770	18770	18740	1117
536	20230629	104800	419304770	18790	18790	18790	18790	23
537	20230629	104700	418872600	18790	18770	18790	18770	129
538	20230629	104600	416450050	18770	18770	18770	18770	70
539	20230629	104500	415136150	18770	18780	18780	18770	203
540	20230629	104400	411324040	18780	18780	18780	18780	7
541	20230629	104300	411192580	18780	18770	18780	18770	81
542	20230629	104200	409672180	18760	18760	18760	18760	0
543	20230629	104100	409672180	18760	18770	18770	18760	27
544	20230629	104000	409165640	18760	18760	18760	18760	202
545	20230629	103900	405376120	18760	18760	18760	18760	11
546	20230629	103800	405169760	18760	18760	18760	18760	156
547	20230629	103700	402243200	18760	18770	18770	18760	100
548	20230629	103600	400366700	18770	18770	18770	18770	0
549	20230629	103500	400366700	18770	18770	18770	18770	12
550	20230629	103400	400141460	18780	18770	18780	18770	85
551	20230629	103300	398545770	18770	18750	18770	18750	61
552	20230629	103200	397401860	18750	18750	18750	18750	82
553	20230629	103100	395864360	18750	18750	18750	18750	42
554	20230629	103000	395076860	18750	18780	18780	18750	1768
555	20230629	102900	361890910	18790	18790	18790	18790	121
556	20230629	102800	359617320	18800	18800	18800	18800	83
557	20230629	102700	358056920	18810	18810	18810	18810	0
558	20230629	102600	358056920	18810	18810	18810	18810	200
559	20230629	102500	354294920	18810	18840	18840	18810	155
560	20230629	102400	351378100	18850	18850	18850	18850	85
561	20230629	102300	349775850	18850	18850	18850	18850	1
562	20230629	102200	349757000	18850	18830	18850	18830	75
563	20230629	102100	348344000	18830	18830	18830	18830	25
564	20230629	102000	347873250	18850	18850	18850	18850	208
565	20230629	101900	343952450	18850	18850	18850	18850	0
566	20230629	101800	343952450	18850	18850	18850	18850	0
567	20230629	101700	343952450	18850	18880	18880	18850	1013
568	20230629	101600	324851950	18860	18860	18860	18860	0
569	20230629	101500	324851950	18860	18870	18870	18860	75
570	20230629	101400	323436950	18860	18900	18900	18860	1252
571	20230629	101300	299799230	18890	18890	18900	18890	162
572	20230629	101200	296737950	18900	18920	18920	18900	1152
573	20230629	101100	274942150	18920	18910	18920	18910	26
574	20230629	101000	274450480	18920	18910	18920	18910	58
575	20230629	100900	273353690	18920	18910	18920	18910	12
576	20230629	100800	273126690	18900	18910	18910	18900	115
577	20230629	100700	270952670	18910	18910	18910	18890	10
578	20230629	100600	270763650	18910	18920	18920	18910	17
579	20230629	100500	270442170	18910	18910	18910	18910	66
580	20230629	100400	269194110	18890	18890	18890	18890	24
581	20230629	100300	268740750	18920	18920	18920	18920	1
582	20230629	100200	268721830	18920	18920	18920	18920	11
583	20230629	100100	268513710	18910	18930	18930	18910	3
584	20230629	100000	268456960	18940	18880	18940	18880	45
585	20230629	095900	267607080	18870	18870	18880	18870	42
586	20230629	095800	266814530	18870	18870	18870	18870	58
587	20230629	095700	265720070	18870	18870	18870	18870	1
588	20230629	095600	265701200	18850	18850	18850	18850	13
589	20230629	095500	265456150	18850	18880	18880	18850	31
590	20230629	095400	264871740	18900	18900	18900	18900	1
591	20230629	095300	264852840	18940	18850	18940	18850	242
592	20230629	095200	260280040	18850	18840	18850	18840	28
593	20230629	095100	259752510	18850	18840	18850	18840	36
594	20230629	095000	259074160	18850	18840	18850	18840	66
595	20230629	094900	257830650	18830	18840	18840	18830	43
596	20230629	094800	257020780	18840	18850	18850	18840	25
597	20230629	094700	256549770	18850	18850	18850	18850	1
598	20230629	094600	256530920	18850	18820	18850	18820	230
599	20230629	094500	252201510	18820	18810	18820	18810	26
600	20230629	094400	251712440	18820	18810	18820	18810	49
601	20230629	094300	250790700	18800	18810	18810	18800	82
602	20230629	094200	249248530	18810	18820	18820	18800	126
603	20230629	094100	246878710	18810	18810	18810	18800	27
604	20230629	094000	246370950	18810	18810	18810	18800	22
605	20230629	093900	245957210	18800	18820	18820	18800	689
606	20230629	093800	233002320	18820	18820	18820	18820	85
607	20230629	093700	231402620	18820	18850	18850	18820	16
608	20230629	093600	231101330	18850	18810	18850	18810	213
609	20230629	093500	227091430	18810	18800	18810	18800	31
610	20230629	093400	226508390	18800	18850	18850	18800	64
611	20230629	093300	225304230	18840	18850	18850	18840	38
612	20230629	093200	224588300	18850	18890	18890	18790	734
613	20230629	093100	210732810	18940	18790	18940	18790	822
614	20230629	093000	195265710	18790	18790	18800	18790	526
615	20230629	092900	185378270	18790	18810	18820	18790	235
616	20230629	092800	180956080	18810	18860	18950	18810	1145
617	20230629	092700	159330230	18820	18730	18820	18730	336
618	20230629	092600	153022830	18730	18750	18750	18710	434
619	20230629	092500	144897890	18750	18760	18760	18750	404
620	20230629	092400	137319100	18770	18800	18800	18770	474
621	20230629	092300	128411350	18830	18870	18870	18830	47
622	20230629	092200	127525150	18870	18880	18880	18870	22
623	20230629	092100	127110000	18880	18880	18890	18880	237
624	20230629	092000	122634000	18880	18870	18890	18870	13
625	20230629	091900	122388520	18870	18730	18890	18730	1823
626	20230629	091800	88171900	18750	18780	18780	18740	450
627	20230629	091700	79725950	18770	18840	18840	18770	582
628	20230629	091600	68782030	18900	18900	18900	18850	319
629	20230629	091500	62757810	18910	18950	18950	18910	207
630	20230629	091400	58837190	18940	18940	18950	18940	126
631	20230629	091300	56450740	18940	18940	18940	18940	120
632	20230629	091200	54177940	18950	18940	18950	18940	393
633	20230629	091100	46734420	18950	18950	18950	18950	0
634	20230629	091000	46734420	18950	18950	18950	18950	0
635	20230629	090900	46734420	18950	18910	18950	18900	381
636	20230629	090800	39522850	18960	18960	18960	18960	179
637	20230629	090700	36129010	18960	18970	18970	18960	17
638	20230629	090600	35806540	18970	18950	18970	18950	520
639	20230629	090500	25952440	18890	18950	18950	18890	181
640	20230629	090400	22531590	18940	18890	18940	18830	421
641	20230629	090300	14585630	18990	18990	18990	18990	1
642	20230629	090200	14566640	19000	18960	19000	18960	122
643	20230629	090100	12252000	19080	19080	19080	19080	50
644	20230629	090000	11298000	19090	18900	19110	18900	592