KissMeData/026150/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	193500	1535259580	8860	8860	8860	8860	5401
3	20230620	193400	1535259580	8860	8860	8860	8860	0
4	20230620	193300	1535259580	8860	8860	8860	8860	0
5	20230620	193200	1535259580	8860	8860	8860	8860	0
6	20230620	193100	1535259580	8860	8860	8860	8860	0
7	20230620	193000	1535259580	8860	8860	8860	8860	0
8	20230620	192900	1535259580	8860	8860	8860	8860	0
9	20230620	192800	1535259580	8860	8860	8860	8860	0
10	20230620	192700	1535259580	8860	8860	8860	8860	0
11	20230620	192600	1535259580	8860	8860	8860	8860	0
12	20230620	192500	1535259580	8860	8860	8860	8860	0
13	20230620	192400	1535259580	8860	8860	8860	8860	0
14	20230620	192300	1535259580	8860	8860	8860	8860	0
15	20230620	192200	1535259580	8860	8860	8860	8860	0
16	20230620	192100	1535259580	8860	8860	8860	8860	0
17	20230620	192000	1535259580	8860	8860	8860	8860	0
18	20230620	191900	1535259580	8860	8860	8860	8860	0
19	20230620	191800	1535259580	8860	8860	8860	8860	0
20	20230620	191700	1535259580	8860	8860	8860	8860	0
21	20230620	191600	1535259580	8860	8860	8860	8860	0
22	20230620	191500	1535259580	8860	8860	8860	8860	0
23	20230620	191400	1535259580	8860	8860	8860	8860	0
24	20230620	191300	1535259580	8860	8860	8860	8860	0
25	20230620	191200	1535259580	8860	8860	8860	8860	0
26	20230620	191100	1535259580	8860	8860	8860	8860	0
27	20230620	191000	1535259580	8860	8860	8860	8860	0
28	20230620	190900	1535259580	8860	8860	8860	8860	0
29	20230620	190800	1535259580	8860	8860	8860	8860	0
30	20230620	190700	1535259580	8860	8860	8860	8860	0
31	20230620	190600	1535259580	8860	8860	8860	8860	0
32	20230620	190500	1535259580	8860	8860	8860	8860	5401
33	20230620	190400	1535259580	8860	8860	8860	8860	0
34	20230620	190300	1535259580	8860	8860	8860	8860	0
35	20230620	190200	1535259580	8860	8860	8860	8860	0
36	20230620	190100	1535259580	8860	8860	8860	8860	0
37	20230620	190000	1535259580	8860	8860	8860	8860	0
38	20230620	185900	1535259580	8860	8860	8860	8860	0
39	20230620	185800	1535259580	8860	8860	8860	8860	0
40	20230620	185700	1535259580	8860	8860	8860	8860	0
41	20230620	185600	1535259580	8860	8860	8860	8860	0
42	20230620	185500	1535259580	8860	8860	8860	8860	0
43	20230620	185400	1535259580	8860	8860	8860	8860	0
44	20230620	185300	1535259580	8860	8860	8860	8860	0
45	20230620	185200	1535259580	8860	8860	8860	8860	0
46	20230620	185100	1535259580	8860	8860	8860	8860	0
47	20230620	185000	1535259580	8860	8860	8860	8860	0
48	20230620	184900	1535259580	8860	8860	8860	8860	0
49	20230620	184800	1535259580	8860	8860	8860	8860	0
50	20230620	184700	1535259580	8860	8860	8860	8860	0
51	20230620	184600	1535259580	8860	8860	8860	8860	0
52	20230620	184500	1535259580	8860	8860	8860	8860	0
53	20230620	184400	1535259580	8860	8860	8860	8860	0
54	20230620	184300	1535259580	8860	8860	8860	8860	0
55	20230620	184200	1535259580	8860	8860	8860	8860	0
56	20230620	184100	1535259580	8860	8860	8860	8860	0
57	20230620	184000	1535259580	8860	8860	8860	8860	0
58	20230620	183900	1535259580	8860	8860	8860	8860	0
59	20230620	183800	1535259580	8860	8860	8860	8860	0
60	20230620	183700	1535259580	8860	8860	8860	8860	0
61	20230620	183600	1535259580	8860	8860	8860	8860	0
62	20230620	183500	1535259580	8860	8860	8860	8860	5401
63	20230620	183400	1535259580	8860	8860	8860	8860	0
64	20230620	183300	1535259580	8860	8860	8860	8860	0
65	20230620	183200	1535259580	8860	8860	8860	8860	0
66	20230620	183100	1535259580	8860	8860	8860	8860	0
67	20230620	183000	1535259580	8860	8860	8860	8860	0
68	20230620	182900	1535259580	8860	8860	8860	8860	0
69	20230620	182800	1535259580	8860	8860	8860	8860	0
70	20230620	182700	1535259580	8860	8860	8860	8860	0
71	20230620	182600	1535259580	8860	8860	8860	8860	0
72	20230620	182500	1535259580	8860	8860	8860	8860	0
73	20230620	182400	1535259580	8860	8860	8860	8860	0
74	20230620	182300	1535259580	8860	8860	8860	8860	0
75	20230620	182200	1535259580	8860	8860	8860	8860	0
76	20230620	182100	1535259580	8860	8860	8860	8860	0
77	20230620	182000	1535259580	8860	8860	8860	8860	0
78	20230620	181900	1535259580	8860	8860	8860	8860	0
79	20230620	181800	1535259580	8860	8860	8860	8860	0
80	20230620	181700	1535259580	8860	8860	8860	8860	0
81	20230620	181600	1535259580	8860	8860	8860	8860	0
82	20230620	181500	1535259580	8860	8860	8860	8860	0
83	20230620	181400	1535259580	8860	8860	8860	8860	0
84	20230620	181300	1535259580	8860	8860	8860	8860	0
85	20230620	181200	1535259580	8860	8860	8860	8860	0
86	20230620	181100	1535259580	8860	8860	8860	8860	0
87	20230620	181000	1535259580	8860	8860	8860	8860	0
88	20230620	180900	1535259580	8860	8860	8860	8860	0
89	20230620	180800	1535259580	8860	8860	8860	8860	0
90	20230620	180700	1535259580	8860	8860	8860	8860	0
91	20230620	180600	1535259580	8860	8860	8860	8860	0
92	20230620	180500	1535259580	8860	8860	8860	8860	5401
93	20230620	180400	1535259580	8860	8860	8860	8860	0
94	20230620	180300	1535259580	8860	8860	8860	8860	0
95	20230620	180200	1535259580	8860	8860	8860	8860	0
96	20230620	180100	1535259580	8860	8860	8860	8860	0
97	20230620	180000	1535259580	8860	8860	8860	8860	0
98	20230620	175900	1535259580	8860	8860	8860	8860	0
99	20230620	175800	1535259580	8860	8860	8860	8860	0
100	20230620	175700	1535259580	8860	8860	8860	8860	0
101	20230620	175600	1535259580	8860	8860	8860	8860	0
102	20230620	175500	1535259580	8860	8860	8860	8860	0
103	20230620	175400	1535259580	8860	8860	8860	8860	0
104	20230620	175300	1535259580	8860	8860	8860	8860	0
105	20230620	175200	1535259580	8860	8860	8860	8860	0
106	20230620	175100	1535259580	8860	8860	8860	8860	0
107	20230620	175000	1535259580	8860	8860	8860	8860	0
108	20230620	174900	1535259580	8860	8860	8860	8860	0
109	20230620	174800	1535259580	8860	8860	8860	8860	0
110	20230620	174700	1535259580	8860	8860	8860	8860	0
111	20230620	174600	1535259580	8860	8860	8860	8860	0
112	20230620	174500	1535259580	8860	8860	8860	8860	0
113	20230620	174400	1535259580	8860	8860	8860	8860	0
114	20230620	174300	1535259580	8860	8860	8860	8860	0
115	20230620	174200	1535259580	8860	8860	8860	8860	0
116	20230620	174100	1535259580	8860	8860	8860	8860	0
117	20230620	174000	1535259580	8860	8860	8860	8860	0
118	20230620	173900	1535259580	8860	8860	8860	8860	0
119	20230620	173800	1535259580	8860	8860	8860	8860	0
120	20230620	173700	1535259580	8860	8860	8860	8860	0
121	20230620	173600	1535259580	8860	8860	8860	8860	0
122	20230620	173500	1535259580	8860	8860	8860	8860	5401
123	20230620	173400	1535259580	8860	8860	8860	8860	0
124	20230620	173300	1535259580	8860	8860	8860	8860	0
125	20230620	173200	1535259580	8860	8860	8860	8860	0
126	20230620	173100	1535259580	8860	8860	8860	8860	0
127	20230620	173000	1535259580	8860	8860	8860	8860	0
128	20230620	172900	1535259580	8860	8860	8860	8860	0
129	20230620	172800	1535259580	8860	8860	8860	8860	0
130	20230620	172700	1535259580	8860	8860	8860	8860	0
131	20230620	172600	1535259580	8860	8860	8860	8860	0
132	20230620	172500	1535259580	8860	8860	8860	8860	0
133	20230620	172400	1535259580	8860	8860	8860	8860	0
134	20230620	172300	1535259580	8860	8860	8860	8860	0
135	20230620	172200	1535259580	8860	8860	8860	8860	0
136	20230620	172100	1535259580	8860	8860	8860	8860	0
137	20230620	172000	1535259580	8860	8860	8860	8860	0
138	20230620	171900	1535259580	8860	8860	8860	8860	0
139	20230620	171800	1535259580	8860	8860	8860	8860	0
140	20230620	171700	1535259580	8860	8860	8860	8860	0
141	20230620	171600	1535259580	8860	8860	8860	8860	0
142	20230620	171500	1535259580	8860	8860	8860	8860	0
143	20230620	171400	1535259580	8860	8860	8860	8860	0
144	20230620	171300	1535259580	8860	8860	8860	8860	0
145	20230620	171200	1535259580	8860	8860	8860	8860	0
146	20230620	171100	1535259580	8860	8860	8860	8860	0
147	20230620	171000	1535259580	8860	8860	8860	8860	0
148	20230620	170900	1535259580	8860	8860	8860	8860	0
149	20230620	170800	1535259580	8860	8860	8860	8860	0
150	20230620	170700	1535259580	8860	8860	8860	8860	0
151	20230620	170600	1535259580	8860	8860	8860	8860	0
152	20230620	170500	1535259580	8860	8860	8860	8860	5401
153	20230620	170400	1535259580	8860	8860	8860	8860	0
154	20230620	170300	1535259580	8860	8860	8860	8860	0
155	20230620	170200	1535259580	8860	8860	8860	8860	0
156	20230620	170100	1535259580	8860	8860	8860	8860	0
157	20230620	170000	1535259580	8860	8860	8860	8860	0
158	20230620	165900	1535259580	8860	8860	8860	8860	0
159	20230620	165800	1535259580	8860	8860	8860	8860	0
160	20230620	165700	1535259580	8860	8860	8860	8860	0
161	20230620	165600	1535259580	8860	8860	8860	8860	0
162	20230620	165500	1535259580	8860	8860	8860	8860	0
163	20230620	165400	1535259580	8860	8860	8860	8860	0
164	20230620	165300	1535259580	8860	8860	8860	8860	0
165	20230620	165200	1535259580	8860	8860	8860	8860	0
166	20230620	165100	1535259580	8860	8860	8860	8860	0
167	20230620	165000	1535259580	8860	8860	8860	8860	0
168	20230620	164900	1535259580	8860	8860	8860	8860	0
169	20230620	164800	1535259580	8860	8860	8860	8860	0
170	20230620	164700	1535259580	8860	8860	8860	8860	0
171	20230620	164600	1535259580	8860	8860	8860	8860	0
172	20230620	164500	1535259580	8860	8860	8860	8860	0
173	20230620	164400	1535259580	8860	8860	8860	8860	0
174	20230620	164300	1535259580	8860	8860	8860	8860	0
175	20230620	164200	1535259580	8860	8860	8860	8860	0
176	20230620	164100	1535259580	8860	8860	8860	8860	0
177	20230620	164000	1535259580	8860	8860	8860	8860	0
178	20230620	163900	1535259580	8860	8860	8860	8860	0
179	20230620	163800	1535259580	8860	8860	8860	8860	0
180	20230620	163700	1535259580	8860	8860	8860	8860	0
181	20230620	163600	1535259580	8860	8860	8860	8860	0
182	20230620	163500	1535259580	8860	8860	8860	8860	5401
183	20230620	163400	1535259580	8860	8860	8860	8860	0
184	20230620	163300	1535259580	8860	8860	8860	8860	0
185	20230620	163200	1535259580	8860	8860	8860	8860	0
186	20230620	163100	1535259580	8860	8860	8860	8860	0
187	20230620	163000	1535259580	8860	8860	8860	8860	0
188	20230620	162900	1535259580	8860	8860	8860	8860	0
189	20230620	162800	1535259580	8860	8860	8860	8860	0
190	20230620	162700	1535259580	8860	8860	8860	8860	0
191	20230620	162600	1535259580	8860	8860	8860	8860	0
192	20230620	162500	1535259580	8860	8860	8860	8860	0
193	20230620	162400	1535259580	8860	8860	8860	8860	0
194	20230620	162300	1535259580	8860	8860	8860	8860	0
195	20230620	162200	1535259580	8860	8860	8860	8860	0
196	20230620	162100	1535259580	8860	8860	8860	8860	0
197	20230620	162000	1535259580	8860	8860	8860	8860	0
198	20230620	161900	1535259580	8860	8860	8860	8860	0
199	20230620	161800	1535259580	8860	8860	8860	8860	0
200	20230620	161700	1535259580	8860	8860	8860	8860	0
201	20230620	161600	1535259580	8860	8860	8860	8860	0
202	20230620	161500	1535259580	8860	8860	8860	8860	0
203	20230620	161400	1535259580	8860	8860	8860	8860	0
204	20230620	161300	1535259580	8860	8860	8860	8860	0
205	20230620	161200	1535259580	8860	8860	8860	8860	0
206	20230620	161100	1535259580	8860	8860	8860	8860	0
207	20230620	161000	1535259580	8860	8860	8860	8860	0
208	20230620	160900	1535259580	8860	8860	8860	8860	0
209	20230620	160800	1535259580	8860	8860	8860	8860	0
210	20230620	160700	1535259580	8860	8860	8860	8860	0
211	20230620	160600	1535259580	8860	8860	8860	8860	0
212	20230620	160500	1535259580	8860	8860	8860	8860	5401
213	20230620	160400	1535259580	8860	8860	8860	8860	0
214	20230620	160300	1535259580	8860	8860	8860	8860	0
215	20230620	160200	1535259580	8860	8860	8860	8860	0
216	20230620	160100	1535259580	8860	8860	8860	8860	0
217	20230620	160000	1535259580	8860	8860	8860	8860	0
218	20230620	155900	1535259580	8860	8860	8860	8860	0
219	20230620	155800	1535259580	8860	8860	8860	8860	0
220	20230620	155700	1535259580	8860	8860	8860	8860	0
221	20230620	155600	1535259580	8860	8860	8860	8860	0
222	20230620	155500	1535259580	8860	8860	8860	8860	0
223	20230620	155400	1535259580	8860	8860	8860	8860	0
224	20230620	155300	1535259580	8860	8860	8860	8860	0
225	20230620	155200	1535259580	8860	8860	8860	8860	0
226	20230620	155100	1535259580	8860	8860	8860	8860	0
227	20230620	155000	1535259580	8860	8860	8860	8860	0
228	20230620	154900	1535259580	8860	8860	8860	8860	0
229	20230620	154800	1535259580	8860	8860	8860	8860	0
230	20230620	154700	1535259580	8860	8860	8860	8860	0
231	20230620	154600	1535259580	8860	8860	8860	8860	0
232	20230620	154500	1535259580	8860	8860	8860	8860	0
233	20230620	154400	1535259580	8860	8860	8860	8860	0
234	20230620	154300	1535259580	8860	8860	8860	8860	0
235	20230620	154200	1535259580	8860	8860	8860	8860	0
236	20230620	154100	1535259580	8860	8860	8860	8860	0
237	20230620	154000	1535259580	8860	8860	8860	8860	0
238	20230620	153900	1535259580	8860	8860	8860	8860	0
239	20230620	153800	1535259580	8860	8860	8860	8860	0
240	20230620	153700	1535259580	8860	8860	8860	8860	0
241	20230620	153600	1535259580	8860	8860	8860	8860	0
242	20230620	153500	1535259580	8860	8860	8860	8860	5401
243	20230620	153400	1535259580	8860	8860	8860	8860	0
244	20230620	153300	1535259580	8860	8860	8860	8860	0
245	20230620	153200	1535259580	8860	8860	8860	8860	0
246	20230620	153100	1535259580	8860	8860	8860	8860	0
247	20230620	153000	1535259580	8860	8860	8860	8860	5401
248	20230620	152900	1487406720	8860	8860	8860	8860	0
249	20230620	152800	1487406720	8860	8860	8860	8860	0
250	20230620	152700	1487406720	8860	8860	8860	8860	0
251	20230620	152600	1487406720	8860	8860	8860	8860	0
252	20230620	152500	1487406720	8860	8860	8860	8860	0
253	20230620	152400	1487406720	8860	8860	8860	8860	0
254	20230620	152300	1487406720	8860	8860	8860	8860	0
255	20230620	152200	1487406720	8860	8860	8860	8860	0
256	20230620	152100	1487406720	8860	8860	8860	8860	0
257	20230620	152000	1487406720	8860	8860	8860	8860	0
258	20230620	151900	1487406720	8860	8860	8860	8850	2013
259	20230620	151800	1469577510	8850	8860	8860	8850	1376
260	20230620	151700	1457399150	8860	8860	8870	8860	270
261	20230620	151600	1455006400	8860	8850	8860	8850	453
262	20230620	151500	1450997070	8840	8860	8860	8840	787
263	20230620	151400	1444036370	8860	8860	8860	8860	551
264	20230620	151300	1439154510	8860	8860	8860	8860	13
265	20230620	151200	1439039330	8860	8870	8880	8860	426
266	20230620	151100	1435262510	8870	8860	8870	8850	430
267	20230620	151000	1431455080	8860	8850	8860	8850	40
268	20230620	150900	1431100980	8850	8850	8850	8850	523
269	20230620	150800	1426472430	8850	8850	8850	8850	210
270	20230620	150700	1424613930	8850	8840	8850	8840	1040
271	20230620	150600	1415410330	8840	8840	8840	8840	1751
272	20230620	150500	1399931490	8840	8850	8850	8840	215
273	20230620	150400	1398029890	8840	8840	8840	8840	0
274	20230620	150300	1398029890	8840	8840	8840	8840	112
275	20230620	150200	1397039810	8840	8840	8840	8840	1161
276	20230620	150100	1386776570	8840	8850	8850	8840	993
277	20230620	150000	1377990620	8850	8840	8870	8840	603
278	20230620	145900	1372658150	8840	8840	8840	8840	0
279	20230620	145800	1372658150	8840	8840	8840	8840	1
280	20230620	145700	1372649310	8840	8840	8840	8840	249
281	20230620	145600	1370448150	8840	8840	8840	8840	76
282	20230620	145500	1369776310	8840	8840	8840	8840	2
283	20230620	145400	1369758630	8830	8830	8830	8830	0
284	20230620	145300	1369758630	8830	8820	8830	8820	289
285	20230620	145200	1367207980	8820	8830	8830	8820	612
286	20230620	145100	1361807540	8840	8840	8840	8840	600
287	20230620	145000	1356503540	8840	8840	8840	8840	128
288	20230620	144900	1355372020	8840	8830	8840	8830	2175
289	20230620	144800	1336166650	8840	8840	8840	8830	371
290	20230620	144700	1332887910	8840	8840	8840	8840	18
291	20230620	144600	1332728790	8840	8830	8840	8830	70
292	20230620	144500	1332110050	8830	8830	8830	8830	59
293	20230620	144400	1331589080	8840	8840	8840	8840	12
294	20230620	144300	1331483000	8840	8830	8840	8830	160
295	20230620	144200	1330070180	8830	8860	8860	8830	2620
296	20230620	144100	1306919760	8860	8850	8860	8850	315
297	20230620	144000	1304129690	8850	8850	8850	8850	2
298	20230620	143900	1304111990	8850	8850	8850	8850	0
299	20230620	143800	1304111990	8850	8850	8850	8840	168
300	20230620	143700	1302626190	8840	8840	8840	8840	0
301	20230620	143600	1302626190	8840	8850	8850	8840	760
302	20230620	143500	1295905360	8850	8860	8860	8850	277
303	20230620	143400	1293452410	8840	8850	8850	8840	281
304	20230620	143300	1290966500	8850	8850	8850	8850	0
305	20230620	143200	1290966500	8850	8860	8860	8850	137
306	20230620	143100	1289753680	8850	8860	8860	8850	157
307	20230620	143000	1288363160	8850	8850	8850	8850	23
308	20230620	142900	1288159610	8850	8850	8850	8850	10
309	20230620	142800	1288071110	8850	8850	8850	8850	111
310	20230620	142700	1287088760	8840	8840	8840	8840	0
311	20230620	142600	1287088760	8840	8840	8840	8840	106
312	20230620	142500	1286151720	8840	8840	8840	8840	589
313	20230620	142400	1280944960	8840	8850	8850	8840	850
314	20230620	142300	1273430870	8850	8850	8850	8850	79
315	20230620	142200	1272731720	8850	8850	8850	8850	44
316	20230620	142100	1272342320	8850	8850	8850	8850	28
317	20230620	142000	1272094520	8840	8840	8840	8840	109
318	20230620	141900	1271130960	8840	8840	8840	8840	1
319	20230620	141800	1271122120	8860	8840	8860	8840	150
320	20230620	141700	1269795920	8840	8840	8840	8840	1
321	20230620	141600	1269787080	8840	8850	8850	8840	338
322	20230620	141500	1266797920	8850	8850	8850	8850	0
323	20230620	141400	1266797920	8850	8850	8850	8840	112
324	20230620	141300	1265807750	8840	8840	8840	8840	0
325	20230620	141200	1265807750	8840	8860	8860	8840	429
326	20230620	141100	1262011770	8850	8850	8850	8850	21
327	20230620	141000	1261825920	8850	8850	8850	8850	21
328	20230620	140900	1261640070	8860	8860	8860	8860	0
329	20230620	140800	1261640070	8860	8860	8860	8860	6
330	20230620	140700	1261586910	8850	8840	8850	8840	134
331	20230620	140600	1260402090	8840	8840	8840	8840	1
332	20230620	140500	1260393250	8850	8840	8850	8840	252
333	20230620	140400	1258164870	8840	8840	8840	8840	0
334	20230620	140300	1258164870	8840	8840	8840	8840	126
335	20230620	140200	1257051030	8840	8840	8840	8840	130
336	20230620	140100	1255901830	8840	8840	8840	8840	0
337	20230620	140000	1255901830	8840	8840	8840	8840	0
338	20230620	135900	1255901830	8840	8840	8840	8840	10
339	20230620	135800	1255813430	8840	8840	8840	8840	0
340	20230620	135700	1255813430	8840	8850	8850	8840	130
341	20230620	135600	1254663730	8840	8840	8840	8840	0
342	20230620	135500	1254663730	8840	8850	8860	8840	1174
343	20230620	135400	1244265770	8850	8850	8850	8850	60
344	20230620	135300	1243734770	8850	8860	8860	8850	102
345	20230620	135200	1242831670	8870	8870	8870	8870	0
346	20230620	135100	1242831670	8870	8870	8870	8870	10
347	20230620	135000	1242742970	8870	8840	8870	8840	236
348	20230620	134900	1240651730	8830	8830	8830	8830	27
349	20230620	134800	1240413320	8830	8840	8840	8830	1335
350	20230620	134700	1228616430	8830	8830	8830	8830	0
351	20230620	134600	1228616430	8830	8830	8830	8830	0
352	20230620	134500	1228616430	8830	8840	8840	8830	150
353	20230620	134400	1227291430	8840	8840	8840	8840	8
354	20230620	134300	1227220710	8840	8840	8840	8840	105
355	20230620	134200	1226292510	8840	8840	8840	8840	151
356	20230620	134100	1224957670	8840	8840	8840	8840	0
357	20230620	134000	1224957670	8840	8840	8840	8840	138
358	20230620	133900	1223737750	8840	8840	8840	8840	892
359	20230620	133800	1215852470	8840	8840	8850	8840	700
360	20230620	133700	1209664100	8840	8840	8840	8840	86
361	20230620	133600	1208903860	8840	8840	8840	8840	190
362	20230620	133500	1207224260	8860	8860	8860	8860	107
363	20230620	133400	1206276240	8860	8860	8860	8860	0
364	20230620	133300	1206276240	8860	8860	8860	8860	0
365	20230620	133200	1206276240	8860	8860	8860	8860	30
366	20230620	133100	1206010440	8840	8840	8840	8840	0
367	20230620	133000	1206010440	8840	8840	8840	8840	0
368	20230620	132900	1206010440	8840	8840	8840	8840	110
369	20230620	132800	1205038040	8840	8840	8840	8840	109
370	20230620	132700	1204074480	8840	8850	8850	8840	1315
371	20230620	132600	1192449860	8840	8840	8840	8840	0
372	20230620	132500	1192449860	8840	8840	8840	8840	0
373	20230620	132400	1192449860	8840	8850	8850	8840	752
374	20230620	132300	1185802120	8840	8840	8840	8840	0
375	20230620	132200	1185802120	8840	8840	8840	8840	100
376	20230620	132100	1184918120	8840	8840	8840	8840	0
377	20230620	132000	1184918120	8840	8840	8840	8840	0
378	20230620	131900	1184918120	8840	8850	8850	8840	105
379	20230620	131800	1183988920	8840	8840	8840	8840	0
380	20230620	131700	1183988920	8840	8840	8840	8840	256
381	20230620	131600	1181725880	8850	8840	8850	8840	365
382	20230620	131500	1178498470	8850	8850	8850	8850	837
383	20230620	131400	1171091020	8860	8860	8860	8860	0
384	20230620	131300	1171091020	8860	8860	8860	8860	525
385	20230620	131200	1166439520	8870	8870	8870	8870	210
386	20230620	131100	1164576820	8870	8870	8870	8870	90
387	20230620	131000	1163778520	8850	8850	8850	8850	0
388	20230620	130900	1163778520	8850	8860	8860	8850	32
389	20230620	130800	1163495070	8860	8870	8870	8860	295
390	20230620	130700	1160881270	8870	8860	8870	8860	240
391	20230620	130600	1158754770	8860	8850	8860	8850	2
392	20230620	130500	1158737060	8860	8860	8860	8860	0
393	20230620	130400	1158737060	8860	8840	8860	8840	90
394	20230620	130300	1157941060	8840	8840	8840	8840	114
395	20230620	130200	1156933300	8840	8840	8840	8840	8
396	20230620	130100	1156862580	8840	8840	8840	8840	318
397	20230620	130000	1154051460	8840	8840	8840	8840	943
398	20230620	125900	1145715340	8850	8850	8850	8850	6
399	20230620	125800	1145662240	8840	8840	8840	8840	0
400	20230620	125700	1145662240	8840	8850	8850	8840	1200
401	20230620	125600	1135043290	8850	8850	8850	8850	327
402	20230620	125500	1132149340	8850	8850	8850	8850	0
403	20230620	125400	1132149340	8850	8860	8860	8850	251
404	20230620	125300	1129927880	8860	8860	8860	8860	65
405	20230620	125200	1129351980	8850	8860	8860	8850	145
406	20230620	125100	1128068710	8860	8860	8860	8860	0
407	20230620	125000	1128068710	8860	8860	8860	8860	1
408	20230620	124900	1128059850	8850	8850	8850	8850	1
409	20230620	124800	1128051000	8850	8860	8860	8850	693
410	20230620	124700	1121911950	8860	8860	8860	8860	32
411	20230620	124600	1121628430	8860	8860	8860	8860	66
412	20230620	124500	1121043670	8860	8860	8860	8860	80
413	20230620	124400	1120334870	8870	8860	8870	8860	467
414	20230620	124300	1116197200	8860	8860	8860	8860	100
415	20230620	124200	1115311200	8870	8870	8870	8870	105
416	20230620	124100	1114379850	8860	8860	8860	8860	78
417	20230620	124000	1113688770	8860	8860	8860	8860	3
418	20230620	123900	1113662190	8860	8860	8860	8860	67
419	20230620	123800	1113068570	8860	8850	8860	8850	61
420	20230620	123700	1112528160	8850	8850	8850	8850	0
421	20230620	123600	1112528160	8850	8850	8850	8850	188
422	20230620	123500	1110864360	8860	8850	8860	8850	1081
423	20230620	123400	1101297010	8850	8850	8850	8850	0
424	20230620	123300	1101297010	8850	8870	8870	8850	209
425	20230620	123200	1099447260	8870	8870	8870	8870	2
426	20230620	123100	1099429520	8870	8870	8870	8870	103
427	20230620	123000	1098515910	8860	8870	8870	8860	401
428	20230620	122900	1094963040	8860	8860	8860	8860	0
429	20230620	122800	1094963040	8860	8880	8880	8860	2
430	20230620	122700	1094945300	8880	8860	8880	8860	10
431	20230620	122600	1094856660	8850	8850	8850	8850	364
432	20230620	122500	1091635260	8850	8860	8860	8850	650
433	20230620	122400	1085882270	8850	8850	8850	8850	20
434	20230620	122300	1085705270	8880	8880	8880	8880	100
435	20230620	122200	1084817270	8860	8860	8860	8860	7
436	20230620	122100	1084755250	8860	8860	8860	8860	5
437	20230620	122000	1084710950	8860	8860	8860	8860	0
438	20230620	121900	1084710950	8860	8860	8860	8860	13
439	20230620	121800	1084595770	8850	8850	8850	8850	169
440	20230620	121700	1083100120	8850	8850	8850	8850	0
441	20230620	121600	1083100120	8850	8850	8850	8850	0
442	20230620	121500	1083100120	8850	8850	8850	8850	0
443	20230620	121400	1083100120	8850	8850	8850	8850	12
444	20230620	121300	1082993920	8830	8830	8830	8830	21
445	20230620	121200	1082808490	8830	8830	8830	8830	0
446	20230620	121100	1082808490	8830	8830	8830	8830	100
447	20230620	121000	1081925490	8830	8830	8830	8830	2
448	20230620	120900	1081907830	8830	8830	8830	8830	0
449	20230620	120800	1081907830	8830	8830	8830	8830	0
450	20230620	120700	1081907830	8830	8830	8830	8830	92
451	20230620	120600	1081095470	8830	8850	8850	8830	430
452	20230620	120500	1077292100	8830	8830	8830	8830	0
453	20230620	120400	1077292100	8830	8850	8850	8830	65
454	20230620	120300	1076717100	8830	8830	8830	8830	0
455	20230620	120200	1076717100	8830	8830	8830	8830	0
456	20230620	120100	1076717100	8830	8830	8830	8830	0
457	20230620	120000	1076717100	8830	8830	8830	8830	0
458	20230620	115900	1076717100	8830	8830	8830	8830	71
459	20230620	115800	1076090170	8830	8830	8830	8830	301
460	20230620	115700	1073432340	8850	8850	8850	8850	23
461	20230620	115600	1073228790	8850	8850	8850	8850	0
462	20230620	115500	1073228790	8850	8830	8850	8830	63
463	20230620	115400	1072672440	8830	8830	8830	8830	0
464	20230620	115300	1072672440	8830	8830	8830	8830	0
465	20230620	115200	1072672440	8830	8830	8830	8830	6
466	20230620	115100	1072619460	8830	8830	8830	8830	20
467	20230620	115000	1072442860	8830	8840	8840	8830	209
468	20230620	114900	1070596110	8850	8850	8850	8850	128
469	20230620	114800	1069463310	8860	8860	8860	8860	0
470	20230620	114700	1069463310	8860	8860	8860	8860	7
471	20230620	114600	1069401290	8860	8880	8880	8860	10
472	20230620	114500	1069312670	8820	8860	8860	8820	2686
473	20230620	114400	1045576890	8860	8860	8860	8860	115
474	20230620	114300	1044557990	8860	8860	8860	8860	11
475	20230620	114200	1044460530	8870	8880	8880	8870	55
476	20230620	114100	1043972180	8880	8880	8880	8880	145
477	20230620	114000	1042684580	8880	8880	8880	8880	110
478	20230620	113900	1041707780	8860	8860	8860	8860	284
479	20230620	113800	1039191540	8860	8860	8860	8860	0
480	20230620	113700	1039191540	8860	8860	8860	8860	0
481	20230620	113600	1039191540	8860	8860	8860	8860	52
482	20230620	113500	1038730820	8880	8880	8880	8880	0
483	20230620	113400	1038730820	8880	8880	8880	8880	30
484	20230620	113300	1038464420	8860	8860	8860	8860	4
485	20230620	113200	1038428980	8870	8860	8870	8860	71
486	20230620	113100	1037799220	8860	8860	8860	8860	20
487	20230620	113000	1037622020	8840	8840	8840	8840	0
488	20230620	112900	1037622020	8840	8840	8840	8840	815
489	20230620	112800	1030417420	8820	8830	8830	8820	1030
490	20230620	112700	1021332570	8830	8830	8830	8830	145
491	20230620	112600	1020052220	8830	8840	8840	8830	11
492	20230620	112500	1019955040	8840	8830	8840	8830	175
493	20230620	112400	1018408050	8820	8830	8830	8820	534
494	20230620	112300	1013694250	8830	8830	8830	8830	84
495	20230620	112200	1012952530	8840	8830	8840	8830	203
496	20230620	112100	1011159980	8840	8830	8840	8830	740
497	20230620	112000	1004625770	8840	8830	8840	8830	201
498	20230620	111900	1002849930	8840	8840	8840	8830	1070
499	20230620	111800	993397540	8840	8850	8850	8840	31
500	20230620	111700	993123400	8850	8850	8850	8850	250
501	20230620	111600	990910900	8850	8850	8850	8850	1
502	20230620	111500	990902050	8850	8850	8850	8850	22
503	20230620	111400	990707350	8840	8840	8840	8840	33
504	20230620	111300	990415630	8840	8850	8850	8840	4215
505	20230620	111200	953143910	8850	8850	8850	8850	116
506	20230620	111100	952117310	8850	8850	8850	8850	53
507	20230620	111000	951648260	8850	8850	8850	8850	89
508	20230620	110900	950860610	8850	8860	8860	8850	34
509	20230620	110800	950559400	8860	8860	8860	8860	10
510	20230620	110700	950470800	8860	8860	8860	8860	10
511	20230620	110600	950382200	8850	8860	8860	8850	88
512	20230620	110500	949603390	8850	8850	8850	8850	83
513	20230620	110400	948868840	8850	8850	8850	8850	418
514	20230620	110300	945169540	8850	8850	8850	8850	69
515	20230620	110200	944558890	8850	8850	8850	8850	148
516	20230620	110100	943249090	8840	8840	8850	8840	467
517	20230620	110000	939119510	8850	8850	8850	8850	998
518	20230620	105900	930287210	8850	8850	8850	8850	0
519	20230620	105800	930287210	8850	8850	8850	8850	204
520	20230620	105700	928481810	8850	8850	8850	8850	398
521	20230620	105600	924959510	8860	8860	8860	8860	27
522	20230620	105500	924720290	8860	8860	8860	8860	2
523	20230620	105400	924702570	8850	8850	8850	8850	72
524	20230620	105300	924065370	8860	8850	8860	8850	91
525	20230620	105200	923260000	8850	8850	8850	8850	46
526	20230620	105100	922852900	8850	8860	8860	8850	648
527	20230620	105000	917117070	8860	8860	8860	8860	32
528	20230620	104900	916833550	8860	8850	8860	8850	402
529	20230620	104800	913275820	8850	8850	8850	8850	161
530	20230620	104700	911850970	8840	8840	8840	8840	0
531	20230620	104600	911850970	8840	8850	8850	8840	111
532	20230620	104500	910869500	8850	8850	8850	8850	62
533	20230620	104400	910320800	8840	8850	8850	8840	181
534	20230620	104300	908719130	8850	8850	8850	8850	12
535	20230620	104200	908612930	8850	8850	8850	8850	1
536	20230620	104100	908604080	8840	8840	8840	8840	221
537	20230620	104000	906650440	8840	8840	8870	8840	731
538	20230620	103900	900187510	8840	8840	8850	8840	174
539	20230620	103800	898648650	8840	8840	8850	8840	401
540	20230620	103700	895103790	8850	8840	8850	8840	787
541	20230620	103600	888145510	8850	8860	8860	8850	2136
542	20230620	103500	869239850	8860	8860	8860	8860	0
543	20230620	103400	869239850	8860	8870	8870	8860	468
544	20230620	103300	865090270	8870	8870	8870	8870	110
545	20230620	103200	864114570	8890	8890	8890	8890	10
546	20230620	103100	864025670	8870	8870	8870	8870	12
547	20230620	103000	863919230	8860	8860	8860	8860	70
548	20230620	102900	863299030	8860	8860	8860	8860	70
549	20230620	102800	862678830	8850	8850	8850	8850	54
550	20230620	102700	862200930	8850	8860	8860	8850	1230
551	20230620	102600	851310160	8860	8860	8860	8860	9
552	20230620	102500	851230420	8860	8860	8860	8860	303
553	20230620	102400	848545840	8860	8860	8860	8860	1685
554	20230620	102300	833616740	8870	8870	8870	8870	1252
555	20230620	102200	822511500	8900	8870	8900	8870	856
556	20230620	102100	814918750	8870	8870	8870	8870	129
557	20230620	102000	813774520	8860	8860	8860	8860	0
558	20230620	101900	813774520	8860	8900	8900	8860	552
559	20230620	101800	808881980	8900	8920	8920	8900	1992
560	20230620	101700	791141860	8920	8930	8930	8920	893
561	20230620	101600	783171290	8930	8910	8930	8910	694
562	20230620	101500	776978850	8920	8920	8920	8920	730
563	20230620	101400	770467250	8920	8910	8930	8910	1022
564	20230620	101300	761354290	8910	8900	8910	8900	2007
565	20230620	101200	743491920	8900	8890	8900	8890	105
566	20230620	101100	742558420	8890	8850	8900	8840	665
567	20230620	101000	736667630	8850	8860	8860	8850	3288
568	20230620	100900	707568190	8860	8900	8900	8860	2146
569	20230620	100800	688502430	8900	8900	8910	8900	858
570	20230620	100700	680866150	8890	8890	8890	8890	560
571	20230620	100600	675887750	8890	8890	8890	8890	11
572	20230620	100500	675789960	8890	8880	8890	8860	1344
573	20230620	100400	663872080	8900	8880	8900	8880	11
574	20230620	100300	663774360	8880	8870	8880	8870	906
575	20230620	100200	655733670	8860	8860	8860	8860	201
576	20230620	100100	653952810	8850	8860	8860	8850	112
577	20230620	100000	652961510	8860	8850	8860	8850	60
578	20230620	095900	652430350	8850	8850	8850	8840	575
579	20230620	095800	647342180	8850	8840	8850	8840	84
580	20230620	095700	646598870	8850	8850	8850	8850	147
581	20230620	095600	645297920	8840	8850	8850	8840	1092
582	20230620	095500	635634710	8850	8850	8850	8850	383
583	20230620	095400	632245160	8850	8860	8860	8850	486
584	20230620	095300	627940980	8860	8860	8860	8860	99
585	20230620	095200	627063840	8860	8850	8860	8850	55
586	20230620	095100	626576560	8850	8860	8860	8850	1553
587	20230620	095000	612830390	8870	8850	8880	8850	108
588	20230620	094900	611873070	8850	8860	8860	8850	1161
589	20230620	094800	601588130	8860	8860	8860	8850	567
590	20230620	094700	596566880	8860	8870	8870	8860	764
591	20230620	094600	589795000	8870	8860	8870	8850	209
592	20230620	094500	587943750	8860	8850	8860	8850	1036
593	20230620	094400	578773910	8850	8860	8870	8850	1597
594	20230620	094300	564629610	8860	8860	8870	8860	1215
595	20230620	094200	553857790	8860	8870	8870	8850	4127
596	20230620	094100	517300400	8870	8890	8890	8870	1184
597	20230620	094000	506788180	8900	8890	8900	8880	2332
598	20230620	093900	486074730	8890	8890	8890	8890	351
599	20230620	093800	482954340	8890	8900	8900	8890	519
600	20230620	093700	478340420	8900	8900	8900	8900	121
601	20230620	093600	477263520	8900	8890	8900	8890	53
602	20230620	093500	476791930	8900	8900	8900	8890	589
603	20230620	093400	471555560	8900	8890	8900	8890	638
604	20230620	093300	465881220	8890	8900	8920	8890	3510
605	20230620	093200	434627870	8910	8920	8920	8910	1998
606	20230620	093100	416823470	8920	8940	8940	8920	2765
607	20230620	093000	392144450	8930	8930	8930	8930	25
608	20230620	092900	391921200	8950	8960	8960	8950	884
609	20230620	092800	384000770	8960	8960	8960	8960	204
610	20230620	092700	382172930	8960	8940	8960	8930	1234
611	20230620	092600	371150460	8940	8950	8950	8940	40
612	20230620	092500	370792540	8950	8950	8950	8950	12
613	20230620	092400	370685140	8940	8940	8940	8930	295
614	20230620	092300	368048650	8950	8990	8990	8950	533
615	20230620	092200	363274410	8990	9000	9000	8990	744
616	20230620	092100	356578740	9000	8950	9000	8950	2454
617	20230620	092000	334592590	8940	8920	8940	8920	438
618	20230620	091900	330683270	8920	8930	8930	8920	638
619	20230620	091800	324989980	8930	8930	8930	8930	211
620	20230620	091700	323105750	8930	8920	8950	8920	748
621	20230620	091600	316416310	8930	8920	8950	8920	4271
622	20230620	091500	278247490	8920	8930	8940	8920	1884
623	20230620	091400	261421350	8940	8940	8950	8930	1697
624	20230620	091300	246246360	8940	8960	8960	8940	2301
625	20230620	091200	225643660	8970	8960	8970	8960	2014
626	20230620	091100	207580430	8960	8960	8970	8960	1515
627	20230620	091000	194001160	8970	8970	8980	8970	938
628	20230620	090900	185587180	8970	8980	8990	8970	1682
629	20230620	090800	170482490	8980	9000	9000	8980	882
630	20230620	090700	162551490	9000	9010	9020	9000	687
631	20230620	090600	156361040	9030	9020	9050	9010	1544
632	20230620	090500	142411940	9020	9000	9030	8990	1142
633	20230620	090400	132122470	9010	9000	9010	9000	517
634	20230620	090300	127469370	9000	8950	9000	8950	146
635	20230620	090200	126157870	9000	8950	9000	8940	2821
636	20230620	090100	100878250	8960	8960	8960	8960	255
637	20230620	090000	98593450	8990	9000	9050	8960	10903