KissMeData/060150/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195800	1951175180	8820	8820	8820	8820	5467
3	20230607	195700	1951175180	8820	8820	8820	8820	0
4	20230607	195600	1951175180	8820	8820	8820	8820	0
5	20230607	195500	1951175180	8820	8820	8820	8820	0
6	20230607	195400	1951175180	8820	8820	8820	8820	0
7	20230607	195300	1951175180	8820	8820	8820	8820	0
8	20230607	195200	1951175180	8820	8820	8820	8820	0
9	20230607	195100	1951175180	8820	8820	8820	8820	0
10	20230607	195000	1951175180	8820	8820	8820	8820	0
11	20230607	194900	1951175180	8820	8820	8820	8820	0
12	20230607	194800	1951175180	8820	8820	8820	8820	0
13	20230607	194700	1951175180	8820	8820	8820	8820	0
14	20230607	194600	1951175180	8820	8820	8820	8820	0
15	20230607	194500	1951175180	8820	8820	8820	8820	0
16	20230607	194400	1951175180	8820	8820	8820	8820	0
17	20230607	194300	1951175180	8820	8820	8820	8820	0
18	20230607	194200	1951175180	8820	8820	8820	8820	0
19	20230607	194100	1951175180	8820	8820	8820	8820	0
20	20230607	194000	1951175180	8820	8820	8820	8820	0
21	20230607	193900	1951175180	8820	8820	8820	8820	0
22	20230607	193800	1951175180	8820	8820	8820	8820	0
23	20230607	193700	1951175180	8820	8820	8820	8820	0
24	20230607	193600	1951175180	8820	8820	8820	8820	0
25	20230607	193500	1951175180	8820	8820	8820	8820	0
26	20230607	193400	1951175180	8820	8820	8820	8820	0
27	20230607	193300	1951175180	8820	8820	8820	8820	0
28	20230607	193200	1951175180	8820	8820	8820	8820	0
29	20230607	193100	1951175180	8820	8820	8820	8820	0
30	20230607	193000	1951175180	8820	8820	8820	8820	0
31	20230607	192900	1951175180	8820	8820	8820	8820	0
32	20230607	192800	1951175180	8820	8820	8820	8820	5467
33	20230607	192700	1951175180	8820	8820	8820	8820	0
34	20230607	192600	1951175180	8820	8820	8820	8820	0
35	20230607	192500	1951175180	8820	8820	8820	8820	0
36	20230607	192400	1951175180	8820	8820	8820	8820	0
37	20230607	192300	1951175180	8820	8820	8820	8820	0
38	20230607	192200	1951175180	8820	8820	8820	8820	0
39	20230607	192100	1951175180	8820	8820	8820	8820	0
40	20230607	192000	1951175180	8820	8820	8820	8820	0
41	20230607	191900	1951175180	8820	8820	8820	8820	0
42	20230607	191800	1951175180	8820	8820	8820	8820	0
43	20230607	191700	1951175180	8820	8820	8820	8820	0
44	20230607	191600	1951175180	8820	8820	8820	8820	0
45	20230607	191500	1951175180	8820	8820	8820	8820	0
46	20230607	191400	1951175180	8820	8820	8820	8820	0
47	20230607	191300	1951175180	8820	8820	8820	8820	0
48	20230607	191200	1951175180	8820	8820	8820	8820	0
49	20230607	191100	1951175180	8820	8820	8820	8820	0
50	20230607	191000	1951175180	8820	8820	8820	8820	0
51	20230607	190900	1951175180	8820	8820	8820	8820	0
52	20230607	190800	1951175180	8820	8820	8820	8820	0
53	20230607	190700	1951175180	8820	8820	8820	8820	0
54	20230607	190600	1951175180	8820	8820	8820	8820	0
55	20230607	190500	1951175180	8820	8820	8820	8820	0
56	20230607	190400	1951175180	8820	8820	8820	8820	0
57	20230607	190300	1951175180	8820	8820	8820	8820	0
58	20230607	190200	1951175180	8820	8820	8820	8820	0
59	20230607	190100	1951175180	8820	8820	8820	8820	0
60	20230607	190000	1951175180	8820	8820	8820	8820	0
61	20230607	185900	1951175180	8820	8820	8820	8820	0
62	20230607	185800	1951175180	8820	8820	8820	8820	5467
63	20230607	185700	1951175180	8820	8820	8820	8820	0
64	20230607	185600	1951175180	8820	8820	8820	8820	0
65	20230607	185500	1951175180	8820	8820	8820	8820	0
66	20230607	185400	1951175180	8820	8820	8820	8820	0
67	20230607	185300	1951175180	8820	8820	8820	8820	0
68	20230607	185200	1951175180	8820	8820	8820	8820	0
69	20230607	185100	1951175180	8820	8820	8820	8820	0
70	20230607	185000	1951175180	8820	8820	8820	8820	0
71	20230607	184900	1951175180	8820	8820	8820	8820	0
72	20230607	184800	1951175180	8820	8820	8820	8820	0
73	20230607	184700	1951175180	8820	8820	8820	8820	0
74	20230607	184600	1951175180	8820	8820	8820	8820	0
75	20230607	184500	1951175180	8820	8820	8820	8820	0
76	20230607	184400	1951175180	8820	8820	8820	8820	0
77	20230607	184300	1951175180	8820	8820	8820	8820	0
78	20230607	184200	1951175180	8820	8820	8820	8820	0
79	20230607	184100	1951175180	8820	8820	8820	8820	0
80	20230607	184000	1951175180	8820	8820	8820	8820	0
81	20230607	183900	1951175180	8820	8820	8820	8820	0
82	20230607	183800	1951175180	8820	8820	8820	8820	0
83	20230607	183700	1951175180	8820	8820	8820	8820	0
84	20230607	183600	1951175180	8820	8820	8820	8820	0
85	20230607	183500	1951175180	8820	8820	8820	8820	0
86	20230607	183400	1951175180	8820	8820	8820	8820	0
87	20230607	183300	1951175180	8820	8820	8820	8820	0
88	20230607	183200	1951175180	8820	8820	8820	8820	0
89	20230607	183100	1951175180	8820	8820	8820	8820	0
90	20230607	183000	1951175180	8820	8820	8820	8820	0
91	20230607	182900	1951175180	8820	8820	8820	8820	0
92	20230607	182800	1951175180	8820	8820	8820	8820	5467
93	20230607	182700	1951175180	8820	8820	8820	8820	0
94	20230607	182600	1951175180	8820	8820	8820	8820	0
95	20230607	182500	1951175180	8820	8820	8820	8820	0
96	20230607	182400	1951175180	8820	8820	8820	8820	0
97	20230607	182300	1951175180	8820	8820	8820	8820	0
98	20230607	182200	1951175180	8820	8820	8820	8820	0
99	20230607	182100	1951175180	8820	8820	8820	8820	0
100	20230607	182000	1951175180	8820	8820	8820	8820	0
101	20230607	181900	1951175180	8820	8820	8820	8820	0
102	20230607	181800	1951175180	8820	8820	8820	8820	0
103	20230607	181700	1951175180	8820	8820	8820	8820	0
104	20230607	181600	1951175180	8820	8820	8820	8820	0
105	20230607	181500	1951175180	8820	8820	8820	8820	0
106	20230607	181400	1951175180	8820	8820	8820	8820	0
107	20230607	181300	1951175180	8820	8820	8820	8820	0
108	20230607	181200	1951175180	8820	8820	8820	8820	0
109	20230607	181100	1951175180	8820	8820	8820	8820	0
110	20230607	181000	1951175180	8820	8820	8820	8820	0
111	20230607	180900	1951175180	8820	8820	8820	8820	0
112	20230607	180800	1951175180	8820	8820	8820	8820	0
113	20230607	180700	1951175180	8820	8820	8820	8820	0
114	20230607	180600	1951175180	8820	8820	8820	8820	0
115	20230607	180500	1951175180	8820	8820	8820	8820	0
116	20230607	180400	1951175180	8820	8820	8820	8820	0
117	20230607	180300	1951175180	8820	8820	8820	8820	0
118	20230607	180200	1951175180	8820	8820	8820	8820	0
119	20230607	180100	1951175180	8820	8820	8820	8820	0
120	20230607	180000	1951175180	8820	8820	8820	8820	0
121	20230607	175900	1951175180	8820	8820	8820	8820	0
122	20230607	175800	1951175180	8820	8820	8820	8820	5467
123	20230607	175700	1951175180	8820	8820	8820	8820	0
124	20230607	175600	1951175180	8820	8820	8820	8820	0
125	20230607	175500	1951175180	8820	8820	8820	8820	0
126	20230607	175400	1951175180	8820	8820	8820	8820	0
127	20230607	175300	1951175180	8820	8820	8820	8820	0
128	20230607	175200	1951175180	8820	8820	8820	8820	0
129	20230607	175100	1951175180	8820	8820	8820	8820	0
130	20230607	175000	1951175180	8820	8820	8820	8820	0
131	20230607	174900	1951175180	8820	8820	8820	8820	0
132	20230607	174800	1951175180	8820	8820	8820	8820	0
133	20230607	174700	1951175180	8820	8820	8820	8820	0
134	20230607	174600	1951175180	8820	8820	8820	8820	0
135	20230607	174500	1951175180	8820	8820	8820	8820	0
136	20230607	174400	1951175180	8820	8820	8820	8820	0
137	20230607	174300	1951175180	8820	8820	8820	8820	0
138	20230607	174200	1951175180	8820	8820	8820	8820	0
139	20230607	174100	1951175180	8820	8820	8820	8820	0
140	20230607	174000	1951175180	8820	8820	8820	8820	0
141	20230607	173900	1951175180	8820	8820	8820	8820	0
142	20230607	173800	1951175180	8820	8820	8820	8820	0
143	20230607	173700	1951175180	8820	8820	8820	8820	0
144	20230607	173600	1951175180	8820	8820	8820	8820	0
145	20230607	173500	1951175180	8820	8820	8820	8820	0
146	20230607	173400	1951175180	8820	8820	8820	8820	0
147	20230607	173300	1951175180	8820	8820	8820	8820	0
148	20230607	173200	1951175180	8820	8820	8820	8820	0
149	20230607	173100	1951175180	8820	8820	8820	8820	0
150	20230607	173000	1951175180	8820	8820	8820	8820	0
151	20230607	172900	1951175180	8820	8820	8820	8820	0
152	20230607	172800	1951175180	8820	8820	8820	8820	5467
153	20230607	172700	1951175180	8820	8820	8820	8820	0
154	20230607	172600	1951175180	8820	8820	8820	8820	0
155	20230607	172500	1951175180	8820	8820	8820	8820	0
156	20230607	172400	1951175180	8820	8820	8820	8820	0
157	20230607	172300	1951175180	8820	8820	8820	8820	0
158	20230607	172200	1951175180	8820	8820	8820	8820	0
159	20230607	172100	1951175180	8820	8820	8820	8820	0
160	20230607	172000	1951175180	8820	8820	8820	8820	0
161	20230607	171900	1951175180	8820	8820	8820	8820	0
162	20230607	171800	1951175180	8820	8820	8820	8820	0
163	20230607	171700	1951175180	8820	8820	8820	8820	0
164	20230607	171600	1951175180	8820	8820	8820	8820	0
165	20230607	171500	1951175180	8820	8820	8820	8820	0
166	20230607	171400	1951175180	8820	8820	8820	8820	0
167	20230607	171300	1951175180	8820	8820	8820	8820	0
168	20230607	171200	1951175180	8820	8820	8820	8820	0
169	20230607	171100	1951175180	8820	8820	8820	8820	0
170	20230607	171000	1951175180	8820	8820	8820	8820	0
171	20230607	170900	1951175180	8820	8820	8820	8820	0
172	20230607	170800	1951175180	8820	8820	8820	8820	0
173	20230607	170700	1951175180	8820	8820	8820	8820	0
174	20230607	170600	1951175180	8820	8820	8820	8820	0
175	20230607	170500	1951175180	8820	8820	8820	8820	0
176	20230607	170400	1951175180	8820	8820	8820	8820	0
177	20230607	170300	1951175180	8820	8820	8820	8820	0
178	20230607	170200	1951175180	8820	8820	8820	8820	0
179	20230607	170100	1951175180	8820	8820	8820	8820	0
180	20230607	170000	1951175180	8820	8820	8820	8820	0
181	20230607	165900	1951175180	8820	8820	8820	8820	0
182	20230607	165800	1951175180	8820	8820	8820	8820	5467
183	20230607	165700	1951175180	8820	8820	8820	8820	0
184	20230607	165600	1951175180	8820	8820	8820	8820	0
185	20230607	165500	1951175180	8820	8820	8820	8820	0
186	20230607	165400	1951175180	8820	8820	8820	8820	0
187	20230607	165300	1951175180	8820	8820	8820	8820	0
188	20230607	165200	1951175180	8820	8820	8820	8820	0
189	20230607	165100	1951175180	8820	8820	8820	8820	0
190	20230607	165000	1951175180	8820	8820	8820	8820	0
191	20230607	164900	1951175180	8820	8820	8820	8820	0
192	20230607	164800	1951175180	8820	8820	8820	8820	0
193	20230607	164700	1951175180	8820	8820	8820	8820	0
194	20230607	164600	1951175180	8820	8820	8820	8820	0
195	20230607	164500	1951175180	8820	8820	8820	8820	0
196	20230607	164400	1951175180	8820	8820	8820	8820	0
197	20230607	164300	1951175180	8820	8820	8820	8820	0
198	20230607	164200	1951175180	8820	8820	8820	8820	0
199	20230607	164100	1951175180	8820	8820	8820	8820	0
200	20230607	164000	1951175180	8820	8820	8820	8820	0
201	20230607	163900	1951175180	8820	8820	8820	8820	0
202	20230607	163800	1951175180	8820	8820	8820	8820	0
203	20230607	163700	1951175180	8820	8820	8820	8820	0
204	20230607	163600	1951175180	8820	8820	8820	8820	0
205	20230607	163500	1951175180	8820	8820	8820	8820	0
206	20230607	163400	1951175180	8820	8820	8820	8820	0
207	20230607	163300	1951175180	8820	8820	8820	8820	0
208	20230607	163200	1951175180	8820	8820	8820	8820	0
209	20230607	163100	1951175180	8820	8820	8820	8820	0
210	20230607	163000	1951175180	8820	8820	8820	8820	0
211	20230607	162900	1951175180	8820	8820	8820	8820	0
212	20230607	162800	1951175180	8820	8820	8820	8820	5467
213	20230607	162700	1951175180	8820	8820	8820	8820	0
214	20230607	162600	1951175180	8820	8820	8820	8820	0
215	20230607	162500	1951175180	8820	8820	8820	8820	0
216	20230607	162400	1951175180	8820	8820	8820	8820	0
217	20230607	162300	1951175180	8820	8820	8820	8820	0
218	20230607	162200	1951175180	8820	8820	8820	8820	0
219	20230607	162100	1951175180	8820	8820	8820	8820	0
220	20230607	162000	1951175180	8820	8820	8820	8820	0
221	20230607	161900	1951175180	8820	8820	8820	8820	0
222	20230607	161800	1951175180	8820	8820	8820	8820	0
223	20230607	161700	1951175180	8820	8820	8820	8820	0
224	20230607	161600	1951175180	8820	8820	8820	8820	0
225	20230607	161500	1951175180	8820	8820	8820	8820	0
226	20230607	161400	1951175180	8820	8820	8820	8820	0
227	20230607	161300	1951175180	8820	8820	8820	8820	0
228	20230607	161200	1951175180	8820	8820	8820	8820	0
229	20230607	161100	1951175180	8820	8820	8820	8820	0
230	20230607	161000	1951175180	8820	8820	8820	8820	0
231	20230607	160900	1951175180	8820	8820	8820	8820	0
232	20230607	160800	1951175180	8820	8820	8820	8820	0
233	20230607	160700	1951175180	8820	8820	8820	8820	0
234	20230607	160600	1951175180	8820	8820	8820	8820	0
235	20230607	160500	1951175180	8820	8820	8820	8820	0
236	20230607	160400	1951175180	8820	8820	8820	8820	0
237	20230607	160300	1951175180	8820	8820	8820	8820	0
238	20230607	160200	1951175180	8820	8820	8820	8820	0
239	20230607	160100	1951175180	8820	8820	8820	8820	0
240	20230607	160000	1951175180	8820	8820	8820	8820	0
241	20230607	155900	1951175180	8820	8820	8820	8820	0
242	20230607	155800	1951175180	8820	8820	8820	8820	5467
243	20230607	155700	1951175180	8820	8820	8820	8820	0
244	20230607	155600	1951175180	8820	8820	8820	8820	0
245	20230607	155500	1951175180	8820	8820	8820	8820	0
246	20230607	155400	1951175180	8820	8820	8820	8820	0
247	20230607	155300	1951175180	8820	8820	8820	8820	0
248	20230607	155200	1951175180	8820	8820	8820	8820	0
249	20230607	155100	1951175180	8820	8820	8820	8820	0
250	20230607	155000	1951175180	8820	8820	8820	8820	0
251	20230607	154900	1951175180	8820	8820	8820	8820	0
252	20230607	154800	1951175180	8820	8820	8820	8820	0
253	20230607	154700	1951175180	8820	8820	8820	8820	0
254	20230607	154600	1951175180	8820	8820	8820	8820	0
255	20230607	154500	1951175180	8820	8820	8820	8820	0
256	20230607	154400	1951175180	8820	8820	8820	8820	0
257	20230607	154300	1951175180	8820	8820	8820	8820	0
258	20230607	154200	1951175180	8820	8820	8820	8820	0
259	20230607	154100	1951175180	8820	8820	8820	8820	0
260	20230607	154000	1951175180	8820	8820	8820	8820	0
261	20230607	153900	1951175180	8820	8820	8820	8820	0
262	20230607	153800	1951175180	8820	8820	8820	8820	0
263	20230607	153700	1951175180	8820	8820	8820	8820	0
264	20230607	153600	1951175180	8820	8820	8820	8820	0
265	20230607	153500	1951175180	8820	8820	8820	8820	0
266	20230607	153400	1951175180	8820	8820	8820	8820	0
267	20230607	153300	1951175180	8820	8820	8820	8820	0
268	20230607	153200	1951175180	8820	8820	8820	8820	0
269	20230607	153100	1951175180	8820	8820	8820	8820	0
270	20230607	153000	1951175180	8820	8820	8820	8820	5467
271	20230607	152900	1902956240	8830	8830	8830	8830	0
272	20230607	152800	1902956240	8830	8830	8830	8830	0
273	20230607	152700	1902956240	8830	8830	8830	8830	0
274	20230607	152600	1902956240	8830	8830	8830	8830	0
275	20230607	152500	1902956240	8830	8830	8830	8830	0
276	20230607	152400	1902956240	8830	8830	8830	8830	0
277	20230607	152300	1902956240	8830	8830	8830	8830	0
278	20230607	152200	1902956240	8830	8830	8830	8830	0
279	20230607	152100	1902956240	8830	8830	8830	8830	0
280	20230607	152000	1902956240	8830	8830	8830	8830	0
281	20230607	151900	1902956240	8830	8830	8830	8830	358
282	20230607	151800	1899795100	8830	8840	8840	8830	888
283	20230607	151700	1891953560	8830	8840	8840	8830	221
284	20230607	151600	1890000220	8840	8840	8840	8840	5
285	20230607	151500	1889956020	8840	8830	8840	8830	32
286	20230607	151400	1889673150	8840	8830	8840	8830	581
287	20230607	151300	1884540110	8830	8840	8840	8830	284
288	20230607	151200	1882031560	8840	8820	8840	8820	2091
289	20230607	151100	1863570830	8820	8830	8830	8820	1398
290	20230607	151000	1851233430	8840	8840	8840	8830	1955
291	20230607	150900	1833970170	8830	8840	8840	8830	150
292	20230607	150800	1832645660	8840	8840	8840	8840	83
293	20230607	150700	1831911940	8840	8840	8840	8830	541
294	20230607	150600	1827129540	8840	8850	8850	8840	138
295	20230607	150500	1825908840	8860	8860	8860	8860	13
296	20230607	150400	1825793660	8850	8850	8860	8850	176
297	20230607	150300	1824236040	8850	8850	8850	8850	0
298	20230607	150200	1824236040	8850	8870	8870	8850	88
299	20230607	150100	1823456770	8870	8870	8870	8870	1
300	20230607	150000	1823447900	8880	8840	8880	8840	1080
301	20230607	145900	1813876420	8840	8840	8850	8840	1834
302	20230607	145800	1797663810	8840	8840	8840	8840	10
303	20230607	145700	1797575410	8840	8830	8840	8830	115
304	20230607	145600	1796559860	8840	8840	8840	8840	100
305	20230607	145500	1795675860	8840	8840	8840	8840	127
306	20230607	145400	1794553180	8830	8830	8830	8830	916
307	20230607	145300	1786464900	8840	8840	8840	8840	609
308	20230607	145200	1781081340	8840	8840	8840	8840	4423
309	20230607	145100	1741982020	8840	8840	8840	8840	801
310	20230607	145000	1734901180	8850	8850	8850	8840	596
311	20230607	144900	1729627480	8850	8840	8850	8840	1122
312	20230607	144800	1719708900	8850	8850	8850	8850	611
313	20230607	144700	1714301550	8850	8850	8850	8850	1057
314	20230607	144600	1704947100	8850	8850	8850	8850	50
315	20230607	144500	1704504600	8860	8860	8860	8860	121
316	20230607	144400	1703432540	8860	8850	8860	8850	149
317	20230607	144300	1702113190	8850	8850	8850	8850	300
318	20230607	144200	1699458190	8850	8850	8850	8850	386
319	20230607	144100	1696042090	8850	8850	8850	8850	853
320	20230607	144000	1688493040	8850	8860	8860	8850	190
321	20230607	143900	1686809740	8860	8860	8860	8860	506
322	20230607	143800	1682326580	8860	8860	8860	8860	204
323	20230607	143700	1680519140	8850	8870	8870	8850	217
324	20230607	143600	1678597770	8870	8870	8870	8870	263
325	20230607	143500	1676264960	8860	8860	8870	8860	610
326	20230607	143400	1670859360	8870	8870	8870	8860	354
327	20230607	143300	1667719500	8870	8870	8870	8870	87
328	20230607	143200	1666947810	8870	8860	8870	8860	121
329	20230607	143100	1665875640	8860	8860	8860	8860	0
330	20230607	143000	1665875640	8860	8870	8870	8860	292
331	20230607	142900	1663286020	8870	8870	8870	8870	12
332	20230607	142800	1663179580	8870	8870	8870	8870	59
333	20230607	142700	1662656250	8880	8880	8880	8880	4
334	20230607	142600	1662620730	8880	8890	8890	8880	1471
335	20230607	142500	1649558240	8880	8870	8880	8870	71
336	20230607	142400	1648927860	8880	8870	8880	8870	314
337	20230607	142300	1646139660	8870	8860	8870	8860	998
338	20230607	142200	1637291140	8860	8860	8860	8860	278
339	20230607	142100	1634828060	8860	8860	8860	8860	4
340	20230607	142000	1634792620	8860	8860	8860	8860	152
341	20230607	141900	1633445900	8860	8870	8870	8860	546
342	20230607	141800	1628603800	8860	8870	8870	8860	101
343	20230607	141700	1627707940	8860	8850	8860	8850	418
344	20230607	141600	1624004660	8850	8880	8880	8850	9026
345	20230607	141500	1543996000	8880	8880	8880	8870	440
346	20230607	141400	1540088870	8880	8870	8880	8870	110
347	20230607	141300	1539112380	8880	8880	8880	8880	240
348	20230607	141200	1536981180	8880	8880	8880	8880	242
349	20230607	141100	1534832220	8880	8870	8880	8870	199
350	20230607	141000	1533065450	8880	8880	8880	8880	170
351	20230607	140900	1531555850	8880	8870	8880	8870	211
352	20230607	140800	1529682180	8870	8880	8880	8870	142
353	20230607	140700	1528421320	8880	8880	8880	8880	56
354	20230607	140600	1527924040	8870	8880	8880	8870	1478
355	20230607	140500	1514810020	8870	8870	8870	8870	110
356	20230607	140400	1513834320	8880	8870	8880	8870	375
357	20230607	140300	1510506800	8870	8880	8880	8870	126
358	20230607	140200	1509388030	8880	8880	8880	8880	816
359	20230607	140100	1502141950	8880	8880	8880	8880	233
360	20230607	140000	1500072910	8880	8880	8880	8880	0
361	20230607	135900	1500072910	8880	8870	8880	8870	65
362	20230607	135800	1499495910	8870	8870	8870	8870	10
363	20230607	135700	1499407210	8870	8870	8870	8870	0
364	20230607	135600	1499407210	8870	8870	8870	8870	21
365	20230607	135500	1499220940	8870	8880	8880	8870	57
366	20230607	135400	1498714850	8870	8870	8870	8870	742
367	20230607	135300	1492133310	8870	8880	8880	8870	438
368	20230607	135200	1488245010	8880	8880	8880	8880	15
369	20230607	135100	1488111810	8870	8870	8870	8870	0
370	20230607	135000	1488111810	8870	8880	8880	8870	573
371	20230607	134900	1483029290	8870	8870	8870	8870	0
372	20230607	134800	1483029290	8870	8880	8880	8870	679
373	20230607	134700	1477000910	8870	8870	8870	8870	117
374	20230607	134600	1475963120	8870	8880	8880	8870	51
375	20230607	134500	1475510250	8880	8880	8880	8880	12
376	20230607	134400	1475403690	8870	8870	8870	8870	25
377	20230607	134300	1475181940	8870	8880	8880	8870	155
378	20230607	134200	1473807040	8880	8880	8880	8880	10
379	20230607	134100	1473718240	8880	8890	8890	8880	5049
380	20230607	134000	1428883090	8890	8890	8890	8890	302
381	20230607	133900	1426198310	8890	8890	8890	8890	29
382	20230607	133800	1425940500	8880	8890	8890	8880	32
383	20230607	133700	1425656330	8890	8890	8890	8890	100
384	20230607	133600	1424767330	8880	8880	8880	8880	300
385	20230607	133500	1422103330	8880	8890	8890	8880	59
386	20230607	133400	1421578880	8880	8880	8880	8880	210
387	20230607	133300	1419714080	8890	8890	8890	8890	11
388	20230607	133200	1419616290	8890	8890	8890	8880	149
389	20230607	133100	1418292890	8890	8890	8890	8890	10
390	20230607	133000	1418203990	8880	8890	8890	8880	30
391	20230607	132900	1417937390	8890	8890	8890	8890	365
392	20230607	132800	1414692540	8890	8890	8890	8890	0
393	20230607	132700	1414692540	8890	8890	8890	8890	1665
394	20230607	132600	1399890690	8900	8900	8900	8900	15
395	20230607	132500	1399757190	8890	8890	8890	8890	0
396	20230607	132400	1399757190	8890	8890	8890	8890	359
397	20230607	132300	1396565680	8880	8890	8890	8880	445
398	20230607	132200	1392613220	8890	8890	8890	8890	3143
399	20230607	132100	1364671950	8890	8890	8890	8890	1
400	20230607	132000	1364663060	8890	8900	8900	8890	40
401	20230607	131900	1364307260	8890	8890	8890	8890	21
402	20230607	131800	1364120570	8890	8890	8890	8890	220
403	20230607	131700	1362164770	8890	8900	8900	8890	277
404	20230607	131600	1359702020	8900	8900	8900	8900	20
405	20230607	131500	1359524020	8890	8890	8890	8890	0
406	20230607	131400	1359524020	8890	8890	8900	8890	56
407	20230607	131300	1359025780	8890	8890	8890	8890	84
408	20230607	131200	1358279020	8900	8900	8900	8900	0
409	20230607	131100	1358279020	8900	8900	8900	8900	400
410	20230607	131000	1354719020	8900	8900	8900	8900	0
411	20230607	130900	1354719020	8900	8900	8900	8890	7083
412	20230607	130800	1291714310	8900	8910	8910	8900	704
413	20230607	130700	1285448630	8910	8920	8920	8910	97
414	20230607	130600	1284584350	8910	8920	8920	8910	4382
415	20230607	130500	1245527820	8920	8920	8920	8920	263
416	20230607	130400	1243181860	8920	8920	8930	8920	4092
417	20230607	130300	1206679110	8920	8920	8920	8920	214
418	20230607	130200	1204770230	8920	8910	8920	8910	96
419	20230607	130100	1203914220	8920	8920	8920	8920	50
420	20230607	130000	1203468220	8920	8910	8920	8910	160
421	20230607	125900	1202042460	8910	8910	8910	8910	6
422	20230607	125800	1201989000	8910	8920	8920	8910	3276
423	20230607	125700	1172767090	8920	8920	8920	8920	7
424	20230607	125600	1172704650	8920	8910	8920	8910	3
425	20230607	125500	1172677910	8910	8920	8920	8910	371
426	20230607	125400	1169369300	8920	8910	8920	8910	1366
427	20230607	125300	1157198230	8910	8910	8910	8910	0
428	20230607	125200	1157198230	8910	8910	8910	8910	2
429	20230607	125100	1157180410	8920	8910	8920	8910	1254
430	20230607	125000	1145998320	8910	8910	8920	8910	435
431	20230607	124900	1142122460	8910	8910	8910	8910	114
432	20230607	124800	1141106720	8910	8910	8910	8910	1167
433	20230607	124700	1130708750	8910	8900	8910	8900	619
434	20230607	124600	1125199470	8910	8910	8910	8910	0
435	20230607	124500	1125199470	8910	8900	8910	8900	22
436	20230607	124400	1125003510	8900	8910	8910	8900	220
437	20230607	124300	1123045310	8910	8900	8910	8900	9
438	20230607	124200	1122965200	8900	8910	8910	8900	1268
439	20230607	124100	1111673860	8900	8900	8900	8900	2
440	20230607	124000	1111656060	8900	8900	8900	8900	2917
441	20230607	123900	1085694760	8890	8890	8890	8890	1
442	20230607	123800	1085685870	8890	8890	8900	8890	139
443	20230607	123700	1084450150	8900	8890	8900	8890	154
444	20230607	123600	1083080540	8890	8890	8890	8890	3
445	20230607	123500	1083053870	8900	8890	8900	8890	1352
446	20230607	123400	1071029590	8900	8890	8900	8890	323
447	20230607	123300	1068157420	8890	8890	8900	8890	83
448	20230607	123200	1067419320	8890	8890	8900	8890	246
449	20230607	123100	1065230610	8890	8880	8890	8880	133
450	20230607	123000	1064048250	8890	8890	8890	8890	377
451	20230607	122900	1060696720	8890	8890	8890	8890	205
452	20230607	122800	1058874270	8890	8900	8900	8890	26
453	20230607	122700	1058643030	8890	8890	8890	8890	57
454	20230607	122600	1058136300	8890	8890	8900	8890	787
455	20230607	122500	1051139320	8900	8890	8900	8890	65
456	20230607	122400	1050561430	8900	8890	8900	8890	1072
457	20230607	122300	1041020730	8890	8890	8890	8890	68
458	20230607	122200	1040416210	8900	8900	8900	8900	57
459	20230607	122100	1039908910	8900	8890	8900	8890	1007
460	20230607	122000	1030956140	8890	8890	8890	8890	10
461	20230607	121900	1030867240	8890	8890	8900	8890	76
462	20230607	121800	1030191590	8900	8890	8900	8890	14
463	20230607	121700	1030067120	8900	8890	8900	8890	122
464	20230607	121600	1028982000	8890	8900	8900	8890	107
465	20230607	121500	1028030270	8900	8890	8900	8890	96
466	20230607	121400	1027176690	8900	8890	8900	8890	722
467	20230607	121300	1020751010	8890	8890	8900	8890	554
468	20230607	121200	1015824010	8890	8890	8890	8890	57
469	20230607	121100	1015317280	8890	8890	8890	8890	200
470	20230607	121000	1013539280	8890	8900	8900	8890	187
471	20230607	120900	1011875760	8890	8890	8890	8880	1467
472	20230607	120800	998834630	8890	8890	8890	8890	299
473	20230607	120700	996176520	8890	8890	8890	8890	6
474	20230607	120600	996123180	8890	8890	8890	8890	312
475	20230607	120500	993349500	8890	8890	8890	8880	385
476	20230607	120400	989926950	8900	8900	8900	8900	54
477	20230607	120300	989446350	8890	8890	8890	8890	141
478	20230607	120200	988192860	8890	8890	8890	8890	706
479	20230607	120100	981916520	8890	8890	8890	8890	146
480	20230607	120000	980618580	8890	8890	8890	8880	5
481	20230607	115900	980574150	8880	8900	8900	8880	3226
482	20230607	115800	951924020	8900	8890	8900	8890	110
483	20230607	115700	950945550	8890	8890	8900	8890	1332
484	20230607	115600	939102980	8890	8890	8890	8880	276
485	20230607	115500	936649940	8890	8890	8890	8890	100
486	20230607	115400	935760940	8890	8890	8890	8880	132
487	20230607	115300	934587500	8880	8890	8890	8880	117
488	20230607	115200	933547500	8890	8890	8890	8890	628
489	20230607	115100	927964580	8890	8890	8890	8890	144
490	20230607	115000	926684420	8890	8890	8890	8890	113
491	20230607	114900	925679850	8880	8880	8880	8880	0
492	20230607	114800	925679850	8880	8890	8890	8880	120
493	20230607	114700	924613610	8890	8890	8890	8890	3
494	20230607	114600	924586940	8890	8890	8890	8890	155
495	20230607	114500	923208990	8890	8890	8890	8890	109
496	20230607	114400	922239980	8890	8890	8900	8890	206
497	20230607	114300	920408100	8890	8890	8900	8890	161
498	20230607	114200	918976740	8890	8890	8890	8890	54
499	20230607	114100	918496680	8880	8880	8880	8880	61
500	20230607	114000	917955000	8880	8890	8890	8880	1115
501	20230607	113900	908053780	8890	8890	8890	8880	310
502	20230607	113800	905299680	8890	8890	8890	8890	54
503	20230607	113700	904819620	8890	8890	8890	8880	56
504	20230607	113600	904321790	8890	8890	8890	8880	362
505	20230607	113500	901104610	8890	8890	8890	8880	195
506	20230607	113400	899371520	8890	8890	8890	8880	102
507	20230607	113300	898464750	8890	8880	8890	8880	736
508	20230607	113200	891921720	8890	8880	8890	8880	64
509	20230607	113100	891352860	8880	8880	8880	8880	50
510	20230607	113000	890908860	8880	8880	8880	8880	0
511	20230607	112900	890908860	8880	8880	8880	8880	1157
512	20230607	112800	880634700	8880	8880	8880	8880	10
513	20230607	112700	880545900	8890	8890	8890	8890	4
514	20230607	112600	880510340	8880	8890	8890	8880	1978
515	20230607	112500	862932900	8890	8880	8890	8880	39
516	20230607	112400	862586480	8880	8880	8880	8880	91
517	20230607	112300	861778400	8880	8890	8890	8880	1172
518	20230607	112200	851369340	8890	8890	8890	8880	511
519	20230607	112100	846831550	8890	8880	8890	8880	356
520	20230607	112000	843666940	8880	8890	8890	8880	457
521	20230607	111900	839604540	8890	8890	8890	8890	397
522	20230607	111800	836075210	8890	8900	8900	8890	118
523	20230607	111700	835025590	8900	8900	8900	8900	17
524	20230607	111600	834874290	8900	8900	8900	8890	1557
525	20230607	111500	821031990	8900	8890	8900	8890	100
526	20230607	111400	820142280	8890	8900	8900	8890	101
527	20230607	111300	819243650	8890	8900	8900	8890	71
528	20230607	111200	818611760	8890	8890	8890	8890	264
529	20230607	111100	816264800	8890	8890	8890	8880	1573
530	20230607	111000	802281190	8880	8880	8880	8880	23
531	20230607	110900	802076950	8880	8880	8880	8880	154
532	20230607	110800	800709430	8880	8880	8880	8880	100
533	20230607	110700	799821430	8880	8880	8880	8880	33
534	20230607	110600	799528390	8880	8880	8880	8880	365
535	20230607	110500	796287190	8880	8880	8880	8880	336
536	20230607	110400	793303510	8890	8890	8890	8880	779
537	20230607	110300	786385950	8890	8880	8890	8880	71
538	20230607	110200	785754770	8890	8890	8890	8890	2
539	20230607	110100	785736990	8890	8890	8890	8880	75
540	20230607	110000	785070330	8880	8880	8880	8880	7
541	20230607	105900	785008170	8880	8880	8890	8880	367
542	20230607	105800	781747860	8890	8880	8890	8880	351
543	20230607	105700	778628340	8880	8880	8880	8880	22
544	20230607	105600	778432980	8880	8880	8880	8880	326
545	20230607	105500	775538100	8890	8890	8890	8890	119
546	20230607	105400	774480190	8880	8880	8880	8880	1199
547	20230607	105300	763833070	8880	8880	8880	8880	116
548	20230607	105200	762802990	8880	8880	8880	8880	122
549	20230607	105100	761719630	8880	8880	8880	8870	56
550	20230607	105000	761222360	8880	8880	8880	8880	201
551	20230607	104900	759437480	8880	8880	8880	8880	9
552	20230607	104800	759357560	8880	8870	8880	8870	164
553	20230607	104700	757901330	8880	8880	8880	8880	201
554	20230607	104600	756116450	8880	8880	8880	8880	3939
555	20230607	104500	721138130	8890	8890	8890	8890	41
556	20230607	104400	720773640	8890	8880	8890	8880	10
557	20230607	104300	720684790	8880	8880	8880	8880	732
558	20230607	104200	714184630	8870	8870	8870	8870	90
559	20230607	104100	713386330	8870	8870	8870	8870	0
560	20230607	104000	713386330	8870	8880	8880	8870	60
561	20230607	103900	712853540	8880	8880	8880	8880	51
562	20230607	103800	712400660	8890	8890	8890	8880	343
563	20230607	103700	709354200	8880	8880	8880	8880	874
564	20230607	103600	701593080	8880	8880	8880	8880	55
565	20230607	103500	701104680	8880	8870	8880	8870	101
566	20230607	103400	700208500	8870	8870	8870	8870	105
567	20230607	103300	699277150	8870	8870	8870	8870	373
568	20230607	103200	695968640	8870	8870	8870	8870	60
569	20230607	103100	695436440	8880	8880	8880	8880	560
570	20230607	103000	690463640	8880	8890	8890	8880	57
571	20230607	102900	689957410	8880	8880	8880	8880	143
572	20230607	102800	688687570	8890	8880	8890	8880	181
573	20230607	102700	687080090	8880	8870	8880	8870	1036
574	20230607	102600	677886550	8870	8870	8870	8870	192
575	20230607	102500	676183510	8880	8880	8880	8880	164
576	20230607	102400	674727190	8880	8880	8880	8880	67
577	20230607	102300	674132230	8880	8880	8880	8880	20
578	20230607	102200	673954630	8880	8880	8880	8870	363
579	20230607	102100	670731310	8870	8880	8880	8870	97
580	20230607	102000	669869990	8880	8870	8880	8870	584
581	20230607	101900	664684350	8870	8870	8870	8870	54
582	20230607	101800	664205370	8880	8880	8880	8880	68
583	20230607	101700	663601530	8880	8880	8880	8880	338
584	20230607	101600	660600090	8880	8870	8880	8870	953
585	20230607	101500	652138050	8870	8880	8880	8870	348
586	20230607	101400	649049270	8880	8880	8880	8870	86
587	20230607	101300	648286420	8870	8870	8870	8870	159
588	20230607	101200	646876090	8880	8880	8880	8880	764
589	20230607	101100	640091770	8880	8880	8880	8880	1178
590	20230607	101000	629631130	8880	8880	8880	8880	23
591	20230607	100900	629426890	8880	8870	8880	8870	228
592	20230607	100800	627403850	8880	8870	8880	8870	856
593	20230607	100700	619810580	8870	8880	8880	8870	3487
594	20230607	100600	588857540	8880	8880	8880	8880	352
595	20230607	100500	585731780	8890	8880	8890	8880	464
596	20230607	100400	581609900	8880	8880	8880	8880	160
597	20230607	100300	580189100	8880	8880	8880	8880	883
598	20230607	100200	572348060	8890	8890	8890	8890	568
599	20230607	100100	567298540	8890	8890	8890	8890	14
600	20230607	100000	567174080	8880	8880	8880	8880	178
601	20230607	095900	565593440	8870	8870	8870	8870	51
602	20230607	095800	565141070	8870	8870	8870	8870	172
603	20230607	095700	563615430	8880	8890	8890	8880	237
604	20230607	095600	561510690	8880	8890	8890	8880	3790
605	20230607	095500	527855400	8880	8880	8880	8880	544
606	20230607	095400	523024680	8880	8880	8880	8880	293
607	20230607	095300	520422840	8870	8870	8870	8870	81
608	20230607	095200	519704370	8880	8890	8890	8880	1175
609	20230607	095100	509270020	8880	8880	8890	8870	2878
610	20230607	095000	483712890	8880	8880	8880	8880	473
611	20230607	094900	479512650	8890	8890	8890	8880	56
612	20230607	094800	479014960	8880	8880	8880	8880	214
613	20230607	094700	477114640	8880	8880	8880	8870	289
614	20230607	094600	474548330	8880	8870	8880	8870	790
615	20230607	094500	467540370	8870	8870	8880	8870	96
616	20230607	094400	466688840	8870	8870	8870	8870	106
617	20230607	094300	465748620	8860	8870	8870	8860	330
618	20230607	094200	462823030	8870	8870	8880	8870	415
619	20230607	094100	459139870	8870	8880	8880	8870	439
620	20230607	094000	455243070	8880	8900	8900	8880	1524
621	20230607	093900	441695300	8890	8870	8890	8870	669
622	20230607	093800	435750070	8870	8870	8880	8870	584
623	20230607	093700	430569970	8870	8870	8870	8870	268
624	20230607	093600	428192810	8870	8870	8870	8870	31
625	20230607	093500	427917840	8870	8890	8890	8860	1068
626	20230607	093400	418438030	8880	8880	8880	8870	206
627	20230607	093300	416608760	8880	8870	8880	8870	420
628	20230607	093200	412882080	8870	8860	8870	8860	171
629	20230607	093100	411365420	8870	8860	8870	8860	49
630	20230607	093000	410930800	8860	8860	8860	8860	403
631	20230607	092900	407360220	8860	8870	8870	8860	191
632	20230607	092800	405667260	8860	8870	8870	8860	313
633	20230607	092700	402892990	8870	8850	8870	8850	348
634	20230607	092600	399812050	8870	8880	8880	8830	5343
635	20230607	092500	352566500	8880	8890	8900	8880	1550
636	20230607	092400	338789720	8900	8890	8900	8880	3859
637	20230607	092300	304495420	8880	8880	8890	8880	604
638	20230607	092200	299125960	8890	8890	8890	8880	436
639	20230607	092100	295249950	8880	8880	8900	8870	2047
640	20230607	092000	277063050	8870	8840	8870	8840	1226
641	20230607	091900	266218130	8840	8840	8840	8840	1081
642	20230607	091800	256662090	8840	8840	8840	8830	94
643	20230607	091700	255831820	8830	8840	8840	8830	249
644	20230607	091600	253633140	8830	8840	8840	8830	148
645	20230607	091500	252326260	8840	8830	8840	8830	136
646	20230607	091400	251125360	8840	8820	8840	8820	97
647	20230607	091300	250269190	8820	8830	8830	8820	445
648	20230607	091200	246341230	8820	8830	8830	8820	811
649	20230607	091100	239180550	8830	8830	8830	8820	292
650	20230607	091000	236603400	8820	8820	8830	8820	5478
651	20230607	090900	188279720	8820	8840	8840	8820	2071
652	20230607	090800	169992500	8840	8860	8870	8840	731
653	20230607	090700	163520560	8850	8880	8880	8850	3532
654	20230607	090600	132180960	8870	8870	8880	8870	366
655	20230607	090500	128931440	8870	8840	8870	8840	713
656	20230607	090400	122617290	8840	8830	8850	8830	1882
657	20230607	090300	105981650	8830	8820	8840	8810	1237
658	20230607	090200	95063000	8820	8820	8840	8820	2694
659	20230607	090100	71282180	8840	8860	8860	8820	3144
660	20230607	090000	43479040	8860	8870	8870	8850	4904