KissMeData/059090/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200800	1800499500	8870	8870	8870	8870	1359
3	20230619	200700	1800499500	8870	8870	8870	8870	0
4	20230619	200600	1800499500	8870	8870	8870	8870	0
5	20230619	200500	1800499500	8870	8870	8870	8870	0
6	20230619	200400	1800499500	8870	8870	8870	8870	0
7	20230619	200300	1800499500	8870	8870	8870	8870	0
8	20230619	200200	1800499500	8870	8870	8870	8870	0
9	20230619	200100	1800499500	8870	8870	8870	8870	0
10	20230619	200000	1800499500	8870	8870	8870	8870	0
11	20230619	195900	1800499500	8870	8870	8870	8870	0
12	20230619	195800	1800499500	8870	8870	8870	8870	0
13	20230619	195700	1800499500	8870	8870	8870	8870	0
14	20230619	195600	1800499500	8870	8870	8870	8870	0
15	20230619	195500	1800499500	8870	8870	8870	8870	0
16	20230619	195400	1800499500	8870	8870	8870	8870	0
17	20230619	195300	1800499500	8870	8870	8870	8870	0
18	20230619	195200	1800499500	8870	8870	8870	8870	0
19	20230619	195100	1800499500	8870	8870	8870	8870	0
20	20230619	195000	1800499500	8870	8870	8870	8870	0
21	20230619	194900	1800499500	8870	8870	8870	8870	0
22	20230619	194800	1800499500	8870	8870	8870	8870	0
23	20230619	194700	1800499500	8870	8870	8870	8870	0
24	20230619	194600	1800499500	8870	8870	8870	8870	0
25	20230619	194500	1800499500	8870	8870	8870	8870	0
26	20230619	194400	1800499500	8870	8870	8870	8870	0
27	20230619	194300	1800499500	8870	8870	8870	8870	0
28	20230619	194200	1800499500	8870	8870	8870	8870	0
29	20230619	194100	1800499500	8870	8870	8870	8870	0
30	20230619	194000	1800499500	8870	8870	8870	8870	0
31	20230619	193900	1800499500	8870	8870	8870	8870	0
32	20230619	193800	1800499500	8870	8870	8870	8870	1359
33	20230619	193700	1800499500	8870	8870	8870	8870	0
34	20230619	193600	1800499500	8870	8870	8870	8870	0
35	20230619	193500	1800499500	8870	8870	8870	8870	0
36	20230619	193400	1800499500	8870	8870	8870	8870	0
37	20230619	193300	1800499500	8870	8870	8870	8870	0
38	20230619	193200	1800499500	8870	8870	8870	8870	0
39	20230619	193100	1800499500	8870	8870	8870	8870	0
40	20230619	193000	1800499500	8870	8870	8870	8870	0
41	20230619	192900	1800499500	8870	8870	8870	8870	0
42	20230619	192800	1800499500	8870	8870	8870	8870	0
43	20230619	192700	1800499500	8870	8870	8870	8870	0
44	20230619	192600	1800499500	8870	8870	8870	8870	0
45	20230619	192500	1800499500	8870	8870	8870	8870	0
46	20230619	192400	1800499500	8870	8870	8870	8870	0
47	20230619	192300	1800499500	8870	8870	8870	8870	0
48	20230619	192200	1800499500	8870	8870	8870	8870	0
49	20230619	192100	1800499500	8870	8870	8870	8870	0
50	20230619	192000	1800499500	8870	8870	8870	8870	0
51	20230619	191900	1800499500	8870	8870	8870	8870	0
52	20230619	191800	1800499500	8870	8870	8870	8870	0
53	20230619	191700	1800499500	8870	8870	8870	8870	0
54	20230619	191600	1800499500	8870	8870	8870	8870	0
55	20230619	191500	1800499500	8870	8870	8870	8870	0
56	20230619	191400	1800499500	8870	8870	8870	8870	0
57	20230619	191300	1800499500	8870	8870	8870	8870	0
58	20230619	191200	1800499500	8870	8870	8870	8870	0
59	20230619	191100	1800499500	8870	8870	8870	8870	0
60	20230619	191000	1800499500	8870	8870	8870	8870	0
61	20230619	190900	1800499500	8870	8870	8870	8870	0
62	20230619	190800	1800499500	8870	8870	8870	8870	1359
63	20230619	190700	1800499500	8870	8870	8870	8870	0
64	20230619	190600	1800499500	8870	8870	8870	8870	0
65	20230619	190500	1800499500	8870	8870	8870	8870	0
66	20230619	190400	1800499500	8870	8870	8870	8870	0
67	20230619	190300	1800499500	8870	8870	8870	8870	0
68	20230619	190200	1800499500	8870	8870	8870	8870	0
69	20230619	190100	1800499500	8870	8870	8870	8870	0
70	20230619	190000	1800499500	8870	8870	8870	8870	0
71	20230619	185900	1800499500	8870	8870	8870	8870	0
72	20230619	185800	1800499500	8870	8870	8870	8870	0
73	20230619	185700	1800499500	8870	8870	8870	8870	0
74	20230619	185600	1800499500	8870	8870	8870	8870	0
75	20230619	185500	1800499500	8870	8870	8870	8870	0
76	20230619	185400	1800499500	8870	8870	8870	8870	0
77	20230619	185300	1800499500	8870	8870	8870	8870	0
78	20230619	185200	1800499500	8870	8870	8870	8870	0
79	20230619	185100	1800499500	8870	8870	8870	8870	0
80	20230619	185000	1800499500	8870	8870	8870	8870	0
81	20230619	184900	1800499500	8870	8870	8870	8870	0
82	20230619	184800	1800499500	8870	8870	8870	8870	0
83	20230619	184700	1800499500	8870	8870	8870	8870	0
84	20230619	184600	1800499500	8870	8870	8870	8870	0
85	20230619	184500	1800499500	8870	8870	8870	8870	0
86	20230619	184400	1800499500	8870	8870	8870	8870	0
87	20230619	184300	1800499500	8870	8870	8870	8870	0
88	20230619	184200	1800499500	8870	8870	8870	8870	0
89	20230619	184100	1800499500	8870	8870	8870	8870	0
90	20230619	184000	1800499500	8870	8870	8870	8870	0
91	20230619	183900	1800499500	8870	8870	8870	8870	0
92	20230619	183800	1800499500	8870	8870	8870	8870	1359
93	20230619	183700	1800499500	8870	8870	8870	8870	0
94	20230619	183600	1800499500	8870	8870	8870	8870	0
95	20230619	183500	1800499500	8870	8870	8870	8870	0
96	20230619	183400	1800499500	8870	8870	8870	8870	0
97	20230619	183300	1800499500	8870	8870	8870	8870	0
98	20230619	183200	1800499500	8870	8870	8870	8870	0
99	20230619	183100	1800499500	8870	8870	8870	8870	0
100	20230619	183000	1800499500	8870	8870	8870	8870	0
101	20230619	182900	1800499500	8870	8870	8870	8870	0
102	20230619	182800	1800499500	8870	8870	8870	8870	0
103	20230619	182700	1800499500	8870	8870	8870	8870	0
104	20230619	182600	1800499500	8870	8870	8870	8870	0
105	20230619	182500	1800499500	8870	8870	8870	8870	0
106	20230619	182400	1800499500	8870	8870	8870	8870	0
107	20230619	182300	1800499500	8870	8870	8870	8870	0
108	20230619	182200	1800499500	8870	8870	8870	8870	0
109	20230619	182100	1800499500	8870	8870	8870	8870	0
110	20230619	182000	1800499500	8870	8870	8870	8870	0
111	20230619	181900	1800499500	8870	8870	8870	8870	0
112	20230619	181800	1800499500	8870	8870	8870	8870	0
113	20230619	181700	1800499500	8870	8870	8870	8870	0
114	20230619	181600	1800499500	8870	8870	8870	8870	0
115	20230619	181500	1800499500	8870	8870	8870	8870	0
116	20230619	181400	1800499500	8870	8870	8870	8870	0
117	20230619	181300	1800499500	8870	8870	8870	8870	0
118	20230619	181200	1800499500	8870	8870	8870	8870	0
119	20230619	181100	1800499500	8870	8870	8870	8870	0
120	20230619	181000	1800499500	8870	8870	8870	8870	0
121	20230619	180900	1800499500	8870	8870	8870	8870	0
122	20230619	180800	1800499500	8870	8870	8870	8870	1359
123	20230619	180700	1800499500	8870	8870	8870	8870	0
124	20230619	180600	1800499500	8870	8870	8870	8870	0
125	20230619	180500	1800499500	8870	8870	8870	8870	0
126	20230619	180400	1800499500	8870	8870	8870	8870	0
127	20230619	180300	1800499500	8870	8870	8870	8870	0
128	20230619	180200	1800499500	8870	8870	8870	8870	0
129	20230619	180100	1800499500	8870	8870	8870	8870	0
130	20230619	180000	1800499500	8870	8870	8870	8870	0
131	20230619	175900	1800499500	8870	8870	8870	8870	0
132	20230619	175800	1800499500	8870	8870	8870	8870	0
133	20230619	175700	1800499500	8870	8870	8870	8870	0
134	20230619	175600	1800499500	8870	8870	8870	8870	0
135	20230619	175500	1800499500	8870	8870	8870	8870	0
136	20230619	175400	1800499500	8870	8870	8870	8870	0
137	20230619	175300	1800499500	8870	8870	8870	8870	0
138	20230619	175200	1800499500	8870	8870	8870	8870	0
139	20230619	175100	1800499500	8870	8870	8870	8870	0
140	20230619	175000	1800499500	8870	8870	8870	8870	0
141	20230619	174900	1800499500	8870	8870	8870	8870	0
142	20230619	174800	1800499500	8870	8870	8870	8870	0
143	20230619	174700	1800499500	8870	8870	8870	8870	0
144	20230619	174600	1800499500	8870	8870	8870	8870	0
145	20230619	174500	1800499500	8870	8870	8870	8870	0
146	20230619	174400	1800499500	8870	8870	8870	8870	0
147	20230619	174300	1800499500	8870	8870	8870	8870	0
148	20230619	174200	1800499500	8870	8870	8870	8870	0
149	20230619	174100	1800499500	8870	8870	8870	8870	0
150	20230619	174000	1800499500	8870	8870	8870	8870	0
151	20230619	173900	1800499500	8870	8870	8870	8870	0
152	20230619	173800	1800499500	8870	8870	8870	8870	1359
153	20230619	173700	1800499500	8870	8870	8870	8870	0
154	20230619	173600	1800499500	8870	8870	8870	8870	0
155	20230619	173500	1800499500	8870	8870	8870	8870	0
156	20230619	173400	1800499500	8870	8870	8870	8870	0
157	20230619	173300	1800499500	8870	8870	8870	8870	0
158	20230619	173200	1800499500	8870	8870	8870	8870	0
159	20230619	173100	1800499500	8870	8870	8870	8870	0
160	20230619	173000	1800499500	8870	8870	8870	8870	0
161	20230619	172900	1800499500	8870	8870	8870	8870	0
162	20230619	172800	1800499500	8870	8870	8870	8870	0
163	20230619	172700	1800499500	8870	8870	8870	8870	0
164	20230619	172600	1800499500	8870	8870	8870	8870	0
165	20230619	172500	1800499500	8870	8870	8870	8870	0
166	20230619	172400	1800499500	8870	8870	8870	8870	0
167	20230619	172300	1800499500	8870	8870	8870	8870	0
168	20230619	172200	1800499500	8870	8870	8870	8870	0
169	20230619	172100	1800499500	8870	8870	8870	8870	0
170	20230619	172000	1800499500	8870	8870	8870	8870	0
171	20230619	171900	1800499500	8870	8870	8870	8870	0
172	20230619	171800	1800499500	8870	8870	8870	8870	0
173	20230619	171700	1800499500	8870	8870	8870	8870	0
174	20230619	171600	1800499500	8870	8870	8870	8870	0
175	20230619	171500	1800499500	8870	8870	8870	8870	0
176	20230619	171400	1800499500	8870	8870	8870	8870	0
177	20230619	171300	1800499500	8870	8870	8870	8870	0
178	20230619	171200	1800499500	8870	8870	8870	8870	0
179	20230619	171100	1800499500	8870	8870	8870	8870	0
180	20230619	171000	1800499500	8870	8870	8870	8870	0
181	20230619	170900	1800499500	8870	8870	8870	8870	0
182	20230619	170800	1800499500	8870	8870	8870	8870	1359
183	20230619	170700	1800499500	8870	8870	8870	8870	0
184	20230619	170600	1800499500	8870	8870	8870	8870	0
185	20230619	170500	1800499500	8870	8870	8870	8870	0
186	20230619	170400	1800499500	8870	8870	8870	8870	0
187	20230619	170300	1800499500	8870	8870	8870	8870	0
188	20230619	170200	1800499500	8870	8870	8870	8870	0
189	20230619	170100	1800499500	8870	8870	8870	8870	0
190	20230619	170000	1800499500	8870	8870	8870	8870	0
191	20230619	165900	1800499500	8870	8870	8870	8870	0
192	20230619	165800	1800499500	8870	8870	8870	8870	0
193	20230619	165700	1800499500	8870	8870	8870	8870	0
194	20230619	165600	1800499500	8870	8870	8870	8870	0
195	20230619	165500	1800499500	8870	8870	8870	8870	0
196	20230619	165400	1800499500	8870	8870	8870	8870	0
197	20230619	165300	1800499500	8870	8870	8870	8870	0
198	20230619	165200	1800499500	8870	8870	8870	8870	0
199	20230619	165100	1800499500	8870	8870	8870	8870	0
200	20230619	165000	1800499500	8870	8870	8870	8870	0
201	20230619	164900	1800499500	8870	8870	8870	8870	0
202	20230619	164800	1800499500	8870	8870	8870	8870	0
203	20230619	164700	1800499500	8870	8870	8870	8870	0
204	20230619	164600	1800499500	8870	8870	8870	8870	0
205	20230619	164500	1800499500	8870	8870	8870	8870	0
206	20230619	164400	1800499500	8870	8870	8870	8870	0
207	20230619	164300	1800499500	8870	8870	8870	8870	0
208	20230619	164200	1800499500	8870	8870	8870	8870	0
209	20230619	164100	1800499500	8870	8870	8870	8870	0
210	20230619	164000	1800499500	8870	8870	8870	8870	0
211	20230619	163900	1800499500	8870	8870	8870	8870	0
212	20230619	163800	1800499500	8870	8870	8870	8870	1359
213	20230619	163700	1800499500	8870	8870	8870	8870	0
214	20230619	163600	1800499500	8870	8870	8870	8870	0
215	20230619	163500	1800499500	8870	8870	8870	8870	0
216	20230619	163400	1800499500	8870	8870	8870	8870	0
217	20230619	163300	1800499500	8870	8870	8870	8870	0
218	20230619	163200	1800499500	8870	8870	8870	8870	0
219	20230619	163100	1800499500	8870	8870	8870	8870	0
220	20230619	163000	1800499500	8870	8870	8870	8870	0
221	20230619	162900	1800499500	8870	8870	8870	8870	0
222	20230619	162800	1800499500	8870	8870	8870	8870	0
223	20230619	162700	1800499500	8870	8870	8870	8870	0
224	20230619	162600	1800499500	8870	8870	8870	8870	0
225	20230619	162500	1800499500	8870	8870	8870	8870	0
226	20230619	162400	1800499500	8870	8870	8870	8870	0
227	20230619	162300	1800499500	8870	8870	8870	8870	0
228	20230619	162200	1800499500	8870	8870	8870	8870	0
229	20230619	162100	1800499500	8870	8870	8870	8870	0
230	20230619	162000	1800499500	8870	8870	8870	8870	0
231	20230619	161900	1800499500	8870	8870	8870	8870	0
232	20230619	161800	1800499500	8870	8870	8870	8870	0
233	20230619	161700	1800499500	8870	8870	8870	8870	0
234	20230619	161600	1800499500	8870	8870	8870	8870	0
235	20230619	161500	1800499500	8870	8870	8870	8870	0
236	20230619	161400	1800499500	8870	8870	8870	8870	0
237	20230619	161300	1800499500	8870	8870	8870	8870	0
238	20230619	161200	1800499500	8870	8870	8870	8870	0
239	20230619	161100	1800499500	8870	8870	8870	8870	0
240	20230619	161000	1800499500	8870	8870	8870	8870	0
241	20230619	160900	1800499500	8870	8870	8870	8870	0
242	20230619	160800	1800499500	8870	8870	8870	8870	1359
243	20230619	160700	1800499500	8870	8870	8870	8870	0
244	20230619	160600	1800499500	8870	8870	8870	8870	0
245	20230619	160500	1800499500	8870	8870	8870	8870	0
246	20230619	160400	1800499500	8870	8870	8870	8870	0
247	20230619	160300	1800499500	8870	8870	8870	8870	0
248	20230619	160200	1800499500	8870	8870	8870	8870	0
249	20230619	160100	1800499500	8870	8870	8870	8870	0
250	20230619	160000	1800499500	8870	8870	8870	8870	0
251	20230619	155900	1800499500	8870	8870	8870	8870	0
252	20230619	155800	1800499500	8870	8870	8870	8870	0
253	20230619	155700	1800499500	8870	8870	8870	8870	0
254	20230619	155600	1800499500	8870	8870	8870	8870	0
255	20230619	155500	1800499500	8870	8870	8870	8870	0
256	20230619	155400	1800499500	8870	8870	8870	8870	0
257	20230619	155300	1800499500	8870	8870	8870	8870	0
258	20230619	155200	1800499500	8870	8870	8870	8870	0
259	20230619	155100	1800499500	8870	8870	8870	8870	0
260	20230619	155000	1800499500	8870	8870	8870	8870	0
261	20230619	154900	1800499500	8870	8870	8870	8870	0
262	20230619	154800	1800499500	8870	8870	8870	8870	0
263	20230619	154700	1800499500	8870	8870	8870	8870	0
264	20230619	154600	1800499500	8870	8870	8870	8870	0
265	20230619	154500	1800499500	8870	8870	8870	8870	0
266	20230619	154400	1800499500	8870	8870	8870	8870	0
267	20230619	154300	1800499500	8870	8870	8870	8870	0
268	20230619	154200	1800499500	8870	8870	8870	8870	0
269	20230619	154100	1800499500	8870	8870	8870	8870	0
270	20230619	154000	1800499500	8870	8870	8870	8870	0
271	20230619	153900	1800499500	8870	8870	8870	8870	0
272	20230619	153800	1800499500	8870	8870	8870	8870	1359
273	20230619	153700	1800499500	8870	8870	8870	8870	0
274	20230619	153600	1800499500	8870	8870	8870	8870	0
275	20230619	153500	1800499500	8870	8870	8870	8870	0
276	20230619	153400	1800499500	8870	8870	8870	8870	0
277	20230619	153300	1800499500	8870	8870	8870	8870	0
278	20230619	153200	1800499500	8870	8870	8870	8870	0
279	20230619	153100	1800499500	8870	8870	8870	8870	0
280	20230619	153000	1800499500	8870	8870	8870	8870	1359
281	20230619	152900	1788445170	8880	8880	8880	8880	0
282	20230619	152800	1788445170	8880	8880	8880	8880	0
283	20230619	152700	1788445170	8880	8880	8880	8880	0
284	20230619	152600	1788445170	8880	8880	8880	8880	0
285	20230619	152500	1788445170	8880	8880	8880	8880	0
286	20230619	152400	1788445170	8880	8880	8880	8880	0
287	20230619	152300	1788445170	8880	8880	8880	8880	0
288	20230619	152200	1788445170	8880	8880	8880	8880	0
289	20230619	152100	1788445170	8880	8880	8880	8880	0
290	20230619	152000	1788445170	8880	8880	8880	8880	0
291	20230619	151900	1788445170	8880	8870	8880	8870	453
292	20230619	151800	1784422740	8870	8880	8880	8870	65
293	20230619	151700	1783846060	8880	8880	8880	8880	201
294	20230619	151600	1782061180	8880	8880	8880	8880	74
295	20230619	151500	1781404060	8880	8880	8880	8870	210
296	20230619	151400	1779540030	8880	8870	8880	8870	79
297	20230619	151300	1778838680	8850	8870	8870	8840	1434
298	20230619	151200	1766148030	8870	8870	8870	8870	179
299	20230619	151100	1764560300	8870	8870	8870	8870	288
300	20230619	151000	1762005740	8870	8860	8870	8860	1985
301	20230619	150900	1744413750	8860	8860	8860	8850	163
302	20230619	150800	1742969950	8860	8860	8860	8850	141
303	20230619	150700	1741720700	8860	8860	8860	8860	91
304	20230619	150600	1740914440	8860	8860	8860	8850	302
305	20230619	150500	1738239890	8860	8860	8860	8850	394
306	20230619	150400	1734751730	8860	8860	8860	8850	168
307	20230619	150300	1733263330	8850	8860	8860	8850	316
308	20230619	150200	1730465120	8850	8860	8860	8850	221
309	20230619	150100	1728507800	8870	8870	8870	8870	397
310	20230619	150000	1724986410	8880	8880	8880	8870	259
311	20230619	145900	1722687210	8880	8880	8880	8880	125
312	20230619	145800	1721577210	8880	8880	8880	8880	175
313	20230619	145700	1720023210	8890	8870	8890	8870	80
314	20230619	145600	1719312350	8890	8890	8890	8890	175
315	20230619	145500	1717756600	8890	8870	8890	8870	127
316	20230619	145400	1716628220	8880	8880	8880	8880	127
317	20230619	145300	1715500460	8880	8880	8880	8880	125
318	20230619	145200	1714390460	8880	8890	8890	8880	67
319	20230619	145100	1713794880	8890	8890	8890	8880	1179
320	20230619	145000	1703314170	8880	8880	8880	8880	143
321	20230619	144900	1702044330	8870	8870	8870	8860	2273
322	20230619	144800	1681899080	8870	8870	8870	8870	235
323	20230619	144700	1679814630	8870	8860	8870	8860	139
324	20230619	144600	1678582360	8870	8870	8870	8870	130
325	20230619	144500	1677429260	8870	8870	8870	8870	1380
326	20230619	144400	1665188660	8860	8860	8860	8860	315
327	20230619	144300	1662397760	8860	8860	8860	8860	149
328	20230619	144200	1661077620	8860	8870	8870	8860	170
329	20230619	144100	1659570420	8860	8860	8860	8860	1033
330	20230619	144000	1650418040	8860	8850	8860	8850	130
331	20230619	143900	1649266750	8850	8860	8860	8850	135
332	20230619	143800	1648070750	8860	8860	8860	8860	64
333	20230619	143700	1647503710	8860	8850	8860	8840	195
334	20230619	143600	1645777230	8860	8850	8860	8850	209
335	20230619	143500	1643926330	8860	8860	8860	8860	126
336	20230619	143400	1642809970	8860	8860	8860	8860	162
337	20230619	143300	1641374650	8860	8850	8860	8850	162
338	20230619	143200	1639939770	8850	8840	8850	8840	445
339	20230619	143100	1636002360	8830	8830	8830	8830	1341
340	20230619	143000	1624161330	8830	8830	8830	8830	2
341	20230619	142900	1624143670	8840	8840	8840	8840	1
342	20230619	142800	1624134830	8840	8840	8840	8840	2
343	20230619	142700	1624117150	8840	8830	8840	8830	799
344	20230619	142600	1617061970	8830	8830	8830	8830	1209
345	20230619	142500	1606386500	8830	8830	8830	8830	1
346	20230619	142400	1606377670	8840	8840	8840	8840	0
347	20230619	142300	1606377670	8840	8840	8840	8840	53
348	20230619	142200	1605909150	8840	8840	8840	8840	73
349	20230619	142100	1605263830	8830	8840	8840	8830	17
350	20230619	142000	1605113600	8830	8830	8830	8830	20
351	20230619	141900	1604937000	8830	8830	8830	8830	0
352	20230619	141800	1604937000	8830	8830	8830	8830	59
353	20230619	141700	1604416030	8840	8840	8840	8840	50
354	20230619	141600	1603974030	8840	8840	8840	8840	0
355	20230619	141500	1603974030	8840	8840	8840	8840	0
356	20230619	141400	1603974030	8840	8830	8840	8830	325
357	20230619	141300	1601104130	8830	8830	8830	8830	0
358	20230619	141200	1601104130	8830	8830	8830	8830	5
359	20230619	141100	1601059980	8840	8840	8840	8840	43
360	20230619	141000	1600679860	8840	8840	8840	8840	10
361	20230619	140900	1600591460	8840	8830	8840	8830	201
362	20230619	140800	1598816620	8830	8830	8830	8830	0
363	20230619	140700	1598816620	8830	8830	8830	8830	0
364	20230619	140600	1598816620	8830	8830	8830	8830	1
365	20230619	140500	1598807790	8830	8830	8830	8830	10
366	20230619	140400	1598719490	8830	8830	8830	8830	0
367	20230619	140300	1598719490	8830	8830	8830	8830	990
368	20230619	140200	1589977790	8830	8840	8840	8830	105
369	20230619	140100	1589050590	8840	8840	8840	8840	0
370	20230619	140000	1589050590	8840	8830	8840	8830	80
371	20230619	135900	1588343920	8830	8830	8830	8830	1012
372	20230619	135800	1579407960	8830	8820	8830	8820	90
373	20230619	135700	1578613790	8830	8820	8830	8820	2443
374	20230619	135600	1557066440	8820	8820	8820	8820	4
375	20230619	135500	1557031160	8820	8820	8820	8820	10
376	20230619	135400	1556942960	8820	8820	8820	8820	4
377	20230619	135300	1556907680	8820	8820	8820	8820	83
378	20230619	135200	1556175620	8810	8810	8810	8810	200
379	20230619	135100	1554413620	8810	8810	8810	8810	455
380	20230619	135000	1550405070	8820	8820	8820	8820	0
381	20230619	134900	1550405070	8820	8820	8820	8820	6
382	20230619	134800	1550352150	8820	8820	8820	8820	319
383	20230619	134700	1547538570	8810	8830	8830	8810	982
384	20230619	134600	1538877240	8830	8830	8830	8830	0
385	20230619	134500	1538877240	8830	8830	8830	8830	1
386	20230619	134400	1538868410	8820	8820	8820	8820	0
387	20230619	134300	1538868410	8820	8820	8820	8820	133
388	20230619	134200	1537695350	8820	8820	8820	8820	150
389	20230619	134100	1536372350	8820	8830	8830	8820	328
390	20230619	134000	1533479190	8820	8820	8820	8820	0
391	20230619	133900	1533479190	8820	8820	8820	8820	3
392	20230619	133800	1533452730	8830	8830	8830	8830	100
393	20230619	133700	1532569730	8820	8820	8820	8820	1
394	20230619	133600	1532560910	8830	8830	8830	8830	0
395	20230619	133500	1532560910	8830	8830	8830	8820	715
396	20230619	133400	1526250010	8830	8830	8830	8830	360
397	20230619	133300	1523071210	8820	8820	8820	8820	100
398	20230619	133200	1522189210	8830	8830	8830	8830	0
399	20230619	133100	1522189210	8830	8830	8830	8830	5
400	20230619	133000	1522145060	8830	8830	8830	8830	0
401	20230619	132900	1522145060	8830	8830	8830	8830	0
402	20230619	132800	1522145060	8830	8830	8830	8830	12
403	20230619	132700	1522039100	8830	8830	8830	8830	5
404	20230619	132600	1521994950	8830	8830	8830	8830	122
405	20230619	132500	1520917690	8840	8830	8840	8830	105
406	20230619	132400	1519989500	8810	8810	8810	8810	0
407	20230619	132300	1519989500	8810	8820	8820	8810	200
408	20230619	132200	1518227490	8810	8810	8810	8810	0
409	20230619	132100	1518227490	8810	8810	8810	8810	115
410	20230619	132000	1517214340	8810	8810	8810	8810	1795
411	20230619	131900	1501400390	8810	8810	8810	8810	280
412	20230619	131800	1498933590	8810	8810	8810	8810	2
413	20230619	131700	1498915970	8820	8820	8820	8820	10
414	20230619	131600	1498827770	8820	8820	8820	8820	5
415	20230619	131500	1498783670	8820	8820	8820	8820	1
416	20230619	131400	1498774850	8820	8820	8820	8810	101
417	20230619	131300	1497884830	8820	8820	8820	8820	22
418	20230619	131200	1497690790	8820	8820	8820	8820	41
419	20230619	131100	1497329170	8830	8820	8830	8820	2236
420	20230619	131000	1477596540	8830	8830	8830	8830	110
421	20230619	130900	1476625240	8830	8830	8830	8830	0
422	20230619	130800	1476625240	8830	8830	8830	8830	1
423	20230619	130700	1476616410	8820	8830	8830	8820	300
424	20230619	130600	1473970400	8830	8830	8830	8830	2
425	20230619	130500	1473952740	8830	8840	8840	8830	2046
426	20230619	130400	1455886540	8840	8840	8840	8840	60
427	20230619	130300	1455356140	8840	8830	8840	8830	163
428	20230619	130200	1453916450	8840	8840	8840	8840	105
429	20230619	130100	1452988250	8840	8840	8840	8840	229
430	20230619	130000	1450963890	8840	8840	8840	8840	93
431	20230619	125900	1450141770	8830	8830	8830	8830	200
432	20230619	125800	1448375770	8830	8840	8840	8830	360
433	20230619	125700	1445195410	8840	8840	8840	8840	106
434	20230619	125600	1444258370	8840	8840	8840	8840	0
435	20230619	125500	1444258370	8840	8840	8840	8840	12
436	20230619	125400	1444152290	8840	8840	8840	8840	488
437	20230619	125300	1439838370	8850	8850	8850	8850	0
438	20230619	125200	1439838370	8850	8840	8860	8840	7
439	20230619	125100	1439776460	8840	8860	8860	8840	1005
440	20230619	125000	1430892060	8860	8840	8860	8840	38
441	20230619	124900	1430556120	8840	8840	8840	8840	729
442	20230619	124800	1424111760	8840	8850	8850	8840	94
443	20230619	124700	1423280360	8850	8850	8850	8850	0
444	20230619	124600	1423280360	8850	8850	8850	8850	0
445	20230619	124500	1423280360	8850	8850	8850	8850	1780
446	20230619	124400	1407527360	8850	8850	8850	8850	50
447	20230619	124300	1407084860	8860	8860	8860	8860	0
448	20230619	124200	1407084860	8860	8860	8860	8860	50
449	20230619	124100	1406641860	8860	8860	8860	8860	20
450	20230619	124000	1406464660	8860	8860	8860	8860	46
451	20230619	123900	1406057100	8860	8860	8860	8860	8
452	20230619	123800	1405986220	8860	8860	8860	8860	0
453	20230619	123700	1405986220	8860	8860	8860	8860	1
454	20230619	123600	1405977360	8850	8860	8860	8850	601
455	20230619	123500	1400658500	8850	8850	8850	8850	1
456	20230619	123400	1400649650	8860	8860	8860	8860	49
457	20230619	123300	1400215510	8860	8860	8860	8860	51
458	20230619	123200	1399763650	8870	8860	8870	8860	433
459	20230619	123100	1395927260	8860	8860	8860	8860	46
460	20230619	123000	1395519700	8860	8860	8860	8860	0
461	20230619	122900	1395519700	8860	8860	8860	8860	1
462	20230619	122800	1395510840	8860	8860	8860	8860	1
463	20230619	122700	1395501980	8850	8860	8860	8850	773
464	20230619	122600	1388659930	8860	8860	8860	8860	7
465	20230619	122500	1388597910	8870	8870	8870	8870	14
466	20230619	122400	1388473730	8860	8860	8870	8860	756
467	20230619	122300	1381775560	8860	8860	8860	8860	224
468	20230619	122200	1379790920	8860	8870	8870	8860	795
469	20230619	122100	1372747210	8860	8860	8860	8860	1076
470	20230619	122000	1363213850	8860	8860	8860	8860	0
471	20230619	121900	1363213850	8860	8860	8860	8860	0
472	20230619	121800	1363213850	8860	8860	8860	8860	0
473	20230619	121700	1363213850	8860	8870	8870	8860	11
474	20230619	121600	1363116380	8870	8870	8870	8870	0
475	20230619	121500	1363116380	8870	8870	8870	8870	11
476	20230619	121400	1363018810	8870	8870	8870	8870	8
477	20230619	121300	1362947850	8860	8860	8860	8860	100
478	20230619	121200	1362061850	8870	8870	8870	8870	5
479	20230619	121100	1362017500	8870	8870	8870	8870	0
480	20230619	121000	1362017500	8870	8870	8870	8870	2
481	20230619	120900	1361999760	8870	8870	8870	8870	0
482	20230619	120800	1361999760	8870	8870	8870	8870	9
483	20230619	120700	1361919930	8870	8870	8870	8870	56
484	20230619	120600	1361423210	8870	8870	8870	8870	1
485	20230619	120500	1361414340	8860	8860	8860	8860	370
486	20230619	120400	1358136140	8860	8860	8860	8860	137
487	20230619	120300	1356922320	8860	8860	8860	8860	34
488	20230619	120200	1356621080	8860	8860	8860	8860	4
489	20230619	120100	1356585640	8860	8860	8860	8860	428
490	20230619	120000	1352793560	8860	8860	8860	8860	167
491	20230619	115900	1351313940	8860	8860	8860	8860	5
492	20230619	115800	1351269640	8860	8860	8860	8860	0
493	20230619	115700	1351269640	8860	8860	8860	8860	200
494	20230619	115600	1349497640	8860	8860	8860	8860	20
495	20230619	115500	1349320440	8850	8850	8850	8850	1
496	20230619	115400	1349311590	8850	8850	8850	8850	59
497	20230619	115300	1348789440	8860	8860	8860	8860	6
498	20230619	115200	1348736280	8860	8860	8860	8860	0
499	20230619	115100	1348736280	8860	8860	8860	8860	32
500	20230619	115000	1348452760	8860	8860	8860	8860	110
501	20230619	114900	1347478160	8860	8860	8860	8860	380
502	20230619	114800	1344111360	8860	8860	8860	8860	0
503	20230619	114700	1344111360	8860	8860	8860	8860	510
504	20230619	114600	1339592760	8860	8860	8860	8860	1218
505	20230619	114500	1328801280	8860	8860	8860	8860	0
506	20230619	114400	1328801280	8860	8860	8860	8860	100
507	20230619	114300	1327915280	8860	8860	8860	8860	88
508	20230619	114200	1327135600	8860	8870	8870	8860	126
509	20230619	114100	1326019230	8870	8870	8870	8860	246
510	20230619	114000	1323839470	8860	8860	8860	8860	5
511	20230619	113900	1323795170	8860	8860	8860	8860	1
512	20230619	113800	1323786310	8860	8870	8870	8860	31
513	20230619	113700	1323511350	8870	8870	8870	8870	0
514	20230619	113600	1323511350	8870	8870	8870	8870	58
515	20230619	113500	1322996890	8860	8860	8860	8860	0
516	20230619	113400	1322996890	8860	8860	8860	8860	0
517	20230619	113300	1322996890	8860	8860	8860	8860	0
518	20230619	113200	1322996890	8860	8850	8860	8850	1005
519	20230619	113100	1314102590	8850	8850	8850	8850	1000
520	20230619	113000	1305252590	8850	8850	8850	8850	50
521	20230619	112900	1304810090	8840	8840	8840	8840	0
522	20230619	112800	1304810090	8840	8850	8850	8840	377
523	20230619	112700	1301477140	8850	8850	8850	8850	5
524	20230619	112600	1301432890	8850	8850	8850	8850	1
525	20230619	112500	1301424040	8840	8840	8840	8840	100
526	20230619	112400	1300540040	8850	8850	8850	8850	32
527	20230619	112300	1300256840	8840	8840	8850	8840	163
528	20230619	112200	1298815880	8850	8850	8850	8850	72
529	20230619	112100	1298178680	8850	8850	8850	8850	467
530	20230619	112000	1294045730	8850	8850	8850	8850	103
531	20230619	111900	1293134180	8850	8840	8850	8840	31
532	20230619	111800	1292860130	8840	8840	8840	8840	0
533	20230619	111700	1292860130	8840	8840	8840	8840	0
534	20230619	111600	1292860130	8840	8840	8840	8840	40
535	20230619	111500	1292506530	8840	8840	8840	8840	1140
536	20230619	111400	1282428930	8840	8840	8840	8840	10
537	20230619	111300	1282340530	8840	8840	8840	8840	0
538	20230619	111200	1282340530	8840	8840	8840	8840	0
539	20230619	111100	1282340530	8840	8840	8840	8840	200
540	20230619	111000	1280572530	8850	8850	8850	8850	120
541	20230619	110900	1279510530	8850	8850	8850	8850	391
542	20230619	110800	1276050180	8850	8850	8850	8850	202
543	20230619	110700	1274262480	8850	8850	8850	8850	294
544	20230619	110600	1271660580	8850	8850	8850	8850	117
545	20230619	110500	1270625130	8860	8860	8860	8860	0
546	20230619	110400	1270625130	8860	8860	8860	8860	0
547	20230619	110300	1270625130	8860	8850	8860	8850	122
548	20230619	110200	1269545350	8850	8850	8850	8850	1196
549	20230619	110100	1258960750	8840	8860	8860	8840	997
550	20230619	110000	1250136250	8870	8860	8870	8860	188
551	20230619	105900	1248468910	8860	8860	8860	8860	25
552	20230619	105800	1248247410	8860	8870	8870	8860	72
553	20230619	105700	1247609480	8870	8870	8870	8870	1
554	20230619	105600	1247600610	8870	8860	8870	8860	65
555	20230619	105500	1247024690	8870	8860	8870	8860	432
556	20230619	105400	1243197050	8860	8860	8870	8860	194
557	20230619	105300	1241478110	8870	8860	8870	8860	276
558	20230619	105200	1239032740	8870	8870	8870	8870	2
559	20230619	105100	1239015000	8870	8860	8870	8840	361
560	20230619	105000	1235817920	8840	8840	8840	8840	1229
561	20230619	104900	1224953560	8840	8840	8840	8840	63
562	20230619	104800	1224396640	8840	8840	8840	8840	17
563	20230619	104700	1224246360	8840	8840	8840	8840	34
564	20230619	104600	1223945800	8850	8850	8850	8850	112
565	20230619	104500	1222954600	8850	8850	8850	8840	611
566	20230619	104400	1217552960	8840	8850	8850	8840	781
567	20230619	104300	1210646610	8850	8850	8850	8850	0
568	20230619	104200	1210646610	8850	8850	8850	8850	300
569	20230619	104100	1207991610	8840	8840	8840	8840	0
570	20230619	104000	1207991610	8840	8840	8840	8840	200
571	20230619	103900	1206223610	8840	8850	8850	8840	593
572	20230619	103800	1200976460	8850	8850	8850	8850	14
573	20230619	103700	1200852560	8860	8860	8860	8860	4
574	20230619	103600	1200817120	8860	8860	8870	8860	12
575	20230619	103500	1200710710	8860	8850	8860	8850	2
576	20230619	103400	1200693000	8850	8850	8860	8850	155
577	20230619	103300	1199321230	8850	8860	8860	8850	534
578	20230619	103200	1194594890	8860	8880	8890	8850	2382
579	20230619	103100	1173472730	8880	8880	8880	8880	520
580	20230619	103000	1168855130	8880	8890	8890	8880	140
581	20230619	102900	1167610910	8900	8900	8900	8900	27
582	20230619	102800	1167370610	8910	8910	8910	8910	2073
583	20230619	102700	1148900180	8910	8910	8910	8910	30
584	20230619	102600	1148632880	8930	8930	8930	8930	0
585	20230619	102500	1148632880	8930	8930	8930	8930	2
586	20230619	102400	1148615020	8890	8900	8910	8890	1855
587	20230619	102300	1132111790	8900	8900	8900	8890	311
588	20230619	102200	1129345600	8900	8910	8910	8900	225
589	20230619	102100	1127343090	8900	8910	8910	8900	130
590	20230619	102000	1126185290	8910	8900	8920	8900	797
591	20230619	101900	1119084970	8900	8900	8900	8900	0
592	20230619	101800	1119084970	8900	8910	8910	8900	19
593	20230619	101700	1118915720	8900	8900	8900	8900	55
594	20230619	101600	1118426220	8900	8900	8910	8900	215
595	20230619	101500	1116512680	8900	8910	8910	8900	203
596	20230619	101400	1114705940	8890	8900	8900	8890	1425
597	20230619	101300	1102024860	8890	8890	8890	8890	1070
598	20230619	101200	1092512560	8900	8900	8900	8900	913
599	20230619	101100	1084386860	8900	8870	8900	8870	1007
600	20230619	101000	1075440660	8870	8870	8870	8870	321
601	20230619	100900	1072593390	8860	8860	8860	8860	750
602	20230619	100800	1065948390	8860	8860	8860	8860	253
603	20230619	100700	1063706810	8860	8860	8860	8860	186
604	20230619	100600	1062058850	8860	8860	8860	8860	216
605	20230619	100500	1060145090	8850	8850	8850	8850	14
606	20230619	100400	1060021190	8840	8840	8840	8840	2
607	20230619	100300	1060003510	8840	8860	8860	8840	2349
608	20230619	100200	1039235990	8840	8840	8850	8840	1510
609	20230619	100100	1025882930	8830	8840	8840	8830	174
610	20230619	100000	1024345010	8840	8820	8840	8820	25
611	20230619	095900	1024124310	8820	8840	8840	8820	766
612	20230619	095800	1017362090	8840	8840	8840	8830	1573
613	20230619	095700	1003466040	8840	8830	8840	8830	91
614	20230619	095600	1002662040	8840	8850	8850	8840	337
615	20230619	095500	999682820	8850	8850	8850	8840	33
616	20230619	095400	999390790	8850	8850	8850	8850	30
617	20230619	095300	999125290	8850	8840	8850	8840	176
618	20230619	095200	997569260	8850	8860	8860	8850	492
619	20230619	095100	993214660	8860	8860	8860	8860	788
620	20230619	095000	986232980	8860	8850	8860	8850	1188
621	20230619	094900	975717380	8850	8840	8850	8840	1418
622	20230619	094800	963172180	8850	8840	8850	8830	459
623	20230619	094700	959115520	8840	8830	8840	8830	80
624	20230619	094600	958408970	8830	8830	8830	8830	105
625	20230619	094500	957481820	8830	8830	8830	8830	1379
626	20230619	094400	945305250	8830	8830	8830	8830	403
627	20230619	094300	941746760	8850	8830	8850	8830	1002
628	20230619	094200	932899060	8850	8820	8850	8820	373
629	20230619	094100	929604720	8820	8810	8830	8810	1082
630	20230619	094000	920061260	8810	8770	8810	8770	16255
631	20230619	093900	777501930	8760	8770	8770	8760	353
632	20230619	093800	774409130	8770	8760	8770	8760	22
633	20230619	093700	774216210	8760	8770	8770	8760	112
634	20230619	093600	773235080	8770	8760	8770	8760	70
635	20230619	093500	772621680	8770	8770	8770	8760	1455
636	20230619	093400	759863680	8770	8770	8770	8770	536
637	20230619	093300	755162960	8760	8760	8780	8760	212
638	20230619	093200	753305640	8760	8770	8790	8760	2151
639	20230619	093100	734421080	8770	8800	8800	8760	5010
640	20230619	093000	690461710	8800	8800	8800	8800	119
641	20230619	092900	689414510	8800	8790	8800	8790	730
642	20230619	092800	682995510	8790	8790	8790	8780	1911
643	20230619	092700	666202820	8780	8780	8790	8780	514
644	20230619	092600	661687760	8790	8790	8790	8790	1541
645	20230619	092500	648142370	8780	8780	8780	8780	581
646	20230619	092400	643041190	8780	8770	8780	8760	1857
647	20230619	092300	626764380	8770	8780	8780	8770	981
648	20230619	092200	618156200	8770	8770	8770	8760	312
649	20230619	092100	615420480	8770	8780	8780	8770	3614
650	20230619	092000	583722650	8780	8790	8790	8770	728
651	20230619	091900	577331400	8790	8790	8790	8780	1956
652	20230619	091800	560151850	8790	8790	8800	8790	2812
653	20230619	091700	535429920	8790	8800	8800	8790	1094
654	20230619	091600	525812650	8800	8800	8800	8800	2046
655	20230619	091500	507807850	8810	8800	8820	8800	2239
656	20230619	091400	488101660	8810	8840	8840	8810	5981
657	20230619	091300	435351550	8840	8820	8850	8820	5827
658	20230619	091200	383949840	8820	8800	8830	8790	4827
659	20230619	091100	341361840	8800	8800	8800	8790	386
660	20230619	091000	337965580	8780	8800	8810	8770	3850
661	20230619	090900	304139090	8800	8770	8810	8770	1393
662	20230619	090800	291901980	8760	8820	8820	8760	7684
663	20230619	090700	224337870	8820	8850	8860	8810	7122
664	20230619	090600	161447290	8850	8870	8870	8850	2479
665	20230619	090500	139507240	8860	8860	8860	8850	932
666	20230619	090400	131256710	8850	8850	8870	8840	2617
667	20230619	090300	108094920	8860	8860	8870	8850	2119
668	20230619	090200	89320910	8850	8920	8920	8850	5540
669	20230619	090100	40065980	8930	8970	8970	8910	2286
670	20230619	090000	19631590	8970	9010	9010	8970	2161