KissMeData/060590/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205300	2575003480	9830	9830	9830	9830	2804
3	20230620	205200	2575003480	9830	9830	9830	9830	0
4	20230620	205100	2575003480	9830	9830	9830	9830	0
5	20230620	205000	2575003480	9830	9830	9830	9830	0
6	20230620	204900	2575003480	9830	9830	9830	9830	0
7	20230620	204800	2575003480	9830	9830	9830	9830	0
8	20230620	204700	2575003480	9830	9830	9830	9830	0
9	20230620	204600	2575003480	9830	9830	9830	9830	0
10	20230620	204500	2575003480	9830	9830	9830	9830	0
11	20230620	204400	2575003480	9830	9830	9830	9830	0
12	20230620	204300	2575003480	9830	9830	9830	9830	0
13	20230620	204200	2575003480	9830	9830	9830	9830	0
14	20230620	204100	2575003480	9830	9830	9830	9830	0
15	20230620	204000	2575003480	9830	9830	9830	9830	0
16	20230620	203900	2575003480	9830	9830	9830	9830	0
17	20230620	203800	2575003480	9830	9830	9830	9830	0
18	20230620	203700	2575003480	9830	9830	9830	9830	0
19	20230620	203600	2575003480	9830	9830	9830	9830	0
20	20230620	203500	2575003480	9830	9830	9830	9830	0
21	20230620	203400	2575003480	9830	9830	9830	9830	0
22	20230620	203300	2575003480	9830	9830	9830	9830	0
23	20230620	203200	2575003480	9830	9830	9830	9830	0
24	20230620	203100	2575003480	9830	9830	9830	9830	0
25	20230620	203000	2575003480	9830	9830	9830	9830	0
26	20230620	202900	2575003480	9830	9830	9830	9830	0
27	20230620	202800	2575003480	9830	9830	9830	9830	0
28	20230620	202700	2575003480	9830	9830	9830	9830	0
29	20230620	202600	2575003480	9830	9830	9830	9830	0
30	20230620	202500	2575003480	9830	9830	9830	9830	0
31	20230620	202400	2575003480	9830	9830	9830	9830	0
32	20230620	202300	2575003480	9830	9830	9830	9830	2804
33	20230620	202200	2575003480	9830	9830	9830	9830	0
34	20230620	202100	2575003480	9830	9830	9830	9830	0
35	20230620	202000	2575003480	9830	9830	9830	9830	0
36	20230620	201900	2575003480	9830	9830	9830	9830	0
37	20230620	201800	2575003480	9830	9830	9830	9830	0
38	20230620	201700	2575003480	9830	9830	9830	9830	0
39	20230620	201600	2575003480	9830	9830	9830	9830	0
40	20230620	201500	2575003480	9830	9830	9830	9830	0
41	20230620	201400	2575003480	9830	9830	9830	9830	0
42	20230620	201300	2575003480	9830	9830	9830	9830	0
43	20230620	201200	2575003480	9830	9830	9830	9830	0
44	20230620	201100	2575003480	9830	9830	9830	9830	0
45	20230620	201000	2575003480	9830	9830	9830	9830	0
46	20230620	200900	2575003480	9830	9830	9830	9830	0
47	20230620	200800	2575003480	9830	9830	9830	9830	0
48	20230620	200700	2575003480	9830	9830	9830	9830	0
49	20230620	200600	2575003480	9830	9830	9830	9830	0
50	20230620	200500	2575003480	9830	9830	9830	9830	0
51	20230620	200400	2575003480	9830	9830	9830	9830	0
52	20230620	200300	2575003480	9830	9830	9830	9830	0
53	20230620	200200	2575003480	9830	9830	9830	9830	0
54	20230620	200100	2575003480	9830	9830	9830	9830	0
55	20230620	200000	2575003480	9830	9830	9830	9830	0
56	20230620	195900	2575003480	9830	9830	9830	9830	0
57	20230620	195800	2575003480	9830	9830	9830	9830	0
58	20230620	195700	2575003480	9830	9830	9830	9830	0
59	20230620	195600	2575003480	9830	9830	9830	9830	0
60	20230620	195500	2575003480	9830	9830	9830	9830	0
61	20230620	195400	2575003480	9830	9830	9830	9830	0
62	20230620	195300	2575003480	9830	9830	9830	9830	2804
63	20230620	195200	2575003480	9830	9830	9830	9830	0
64	20230620	195100	2575003480	9830	9830	9830	9830	0
65	20230620	195000	2575003480	9830	9830	9830	9830	0
66	20230620	194900	2575003480	9830	9830	9830	9830	0
67	20230620	194800	2575003480	9830	9830	9830	9830	0
68	20230620	194700	2575003480	9830	9830	9830	9830	0
69	20230620	194600	2575003480	9830	9830	9830	9830	0
70	20230620	194500	2575003480	9830	9830	9830	9830	0
71	20230620	194400	2575003480	9830	9830	9830	9830	0
72	20230620	194300	2575003480	9830	9830	9830	9830	0
73	20230620	194200	2575003480	9830	9830	9830	9830	0
74	20230620	194100	2575003480	9830	9830	9830	9830	0
75	20230620	194000	2575003480	9830	9830	9830	9830	0
76	20230620	193900	2575003480	9830	9830	9830	9830	0
77	20230620	193800	2575003480	9830	9830	9830	9830	0
78	20230620	193700	2575003480	9830	9830	9830	9830	0
79	20230620	193600	2575003480	9830	9830	9830	9830	0
80	20230620	193500	2575003480	9830	9830	9830	9830	0
81	20230620	193400	2575003480	9830	9830	9830	9830	0
82	20230620	193300	2575003480	9830	9830	9830	9830	0
83	20230620	193200	2575003480	9830	9830	9830	9830	0
84	20230620	193100	2575003480	9830	9830	9830	9830	0
85	20230620	193000	2575003480	9830	9830	9830	9830	0
86	20230620	192900	2575003480	9830	9830	9830	9830	0
87	20230620	192800	2575003480	9830	9830	9830	9830	0
88	20230620	192700	2575003480	9830	9830	9830	9830	0
89	20230620	192600	2575003480	9830	9830	9830	9830	0
90	20230620	192500	2575003480	9830	9830	9830	9830	0
91	20230620	192400	2575003480	9830	9830	9830	9830	0
92	20230620	192300	2575003480	9830	9830	9830	9830	2804
93	20230620	192200	2575003480	9830	9830	9830	9830	0
94	20230620	192100	2575003480	9830	9830	9830	9830	0
95	20230620	192000	2575003480	9830	9830	9830	9830	0
96	20230620	191900	2575003480	9830	9830	9830	9830	0
97	20230620	191800	2575003480	9830	9830	9830	9830	0
98	20230620	191700	2575003480	9830	9830	9830	9830	0
99	20230620	191600	2575003480	9830	9830	9830	9830	0
100	20230620	191500	2575003480	9830	9830	9830	9830	0
101	20230620	191400	2575003480	9830	9830	9830	9830	0
102	20230620	191300	2575003480	9830	9830	9830	9830	0
103	20230620	191200	2575003480	9830	9830	9830	9830	0
104	20230620	191100	2575003480	9830	9830	9830	9830	0
105	20230620	191000	2575003480	9830	9830	9830	9830	0
106	20230620	190900	2575003480	9830	9830	9830	9830	0
107	20230620	190800	2575003480	9830	9830	9830	9830	0
108	20230620	190700	2575003480	9830	9830	9830	9830	0
109	20230620	190600	2575003480	9830	9830	9830	9830	0
110	20230620	190500	2575003480	9830	9830	9830	9830	0
111	20230620	190400	2575003480	9830	9830	9830	9830	0
112	20230620	190300	2575003480	9830	9830	9830	9830	0
113	20230620	190200	2575003480	9830	9830	9830	9830	0
114	20230620	190100	2575003480	9830	9830	9830	9830	0
115	20230620	190000	2575003480	9830	9830	9830	9830	0
116	20230620	185900	2575003480	9830	9830	9830	9830	0
117	20230620	185800	2575003480	9830	9830	9830	9830	0
118	20230620	185700	2575003480	9830	9830	9830	9830	0
119	20230620	185600	2575003480	9830	9830	9830	9830	0
120	20230620	185500	2575003480	9830	9830	9830	9830	0
121	20230620	185400	2575003480	9830	9830	9830	9830	0
122	20230620	185300	2575003480	9830	9830	9830	9830	2804
123	20230620	185200	2575003480	9830	9830	9830	9830	0
124	20230620	185100	2575003480	9830	9830	9830	9830	0
125	20230620	185000	2575003480	9830	9830	9830	9830	0
126	20230620	184900	2575003480	9830	9830	9830	9830	0
127	20230620	184800	2575003480	9830	9830	9830	9830	0
128	20230620	184700	2575003480	9830	9830	9830	9830	0
129	20230620	184600	2575003480	9830	9830	9830	9830	0
130	20230620	184500	2575003480	9830	9830	9830	9830	0
131	20230620	184400	2575003480	9830	9830	9830	9830	0
132	20230620	184300	2575003480	9830	9830	9830	9830	0
133	20230620	184200	2575003480	9830	9830	9830	9830	0
134	20230620	184100	2575003480	9830	9830	9830	9830	0
135	20230620	184000	2575003480	9830	9830	9830	9830	0
136	20230620	183900	2575003480	9830	9830	9830	9830	0
137	20230620	183800	2575003480	9830	9830	9830	9830	0
138	20230620	183700	2575003480	9830	9830	9830	9830	0
139	20230620	183600	2575003480	9830	9830	9830	9830	0
140	20230620	183500	2575003480	9830	9830	9830	9830	0
141	20230620	183400	2575003480	9830	9830	9830	9830	0
142	20230620	183300	2575003480	9830	9830	9830	9830	0
143	20230620	183200	2575003480	9830	9830	9830	9830	0
144	20230620	183100	2575003480	9830	9830	9830	9830	0
145	20230620	183000	2575003480	9830	9830	9830	9830	0
146	20230620	182900	2575003480	9830	9830	9830	9830	0
147	20230620	182800	2575003480	9830	9830	9830	9830	0
148	20230620	182700	2575003480	9830	9830	9830	9830	0
149	20230620	182600	2575003480	9830	9830	9830	9830	0
150	20230620	182500	2575003480	9830	9830	9830	9830	0
151	20230620	182400	2575003480	9830	9830	9830	9830	0
152	20230620	182300	2575003480	9830	9830	9830	9830	2804
153	20230620	182200	2575003480	9830	9830	9830	9830	0
154	20230620	182100	2575003480	9830	9830	9830	9830	0
155	20230620	182000	2575003480	9830	9830	9830	9830	0
156	20230620	181900	2575003480	9830	9830	9830	9830	0
157	20230620	181800	2575003480	9830	9830	9830	9830	0
158	20230620	181700	2575003480	9830	9830	9830	9830	0
159	20230620	181600	2575003480	9830	9830	9830	9830	0
160	20230620	181500	2575003480	9830	9830	9830	9830	0
161	20230620	181400	2575003480	9830	9830	9830	9830	0
162	20230620	181300	2575003480	9830	9830	9830	9830	0
163	20230620	181200	2575003480	9830	9830	9830	9830	0
164	20230620	181100	2575003480	9830	9830	9830	9830	0
165	20230620	181000	2575003480	9830	9830	9830	9830	0
166	20230620	180900	2575003480	9830	9830	9830	9830	0
167	20230620	180800	2575003480	9830	9830	9830	9830	0
168	20230620	180700	2575003480	9830	9830	9830	9830	0
169	20230620	180600	2575003480	9830	9830	9830	9830	0
170	20230620	180500	2575003480	9830	9830	9830	9830	0
171	20230620	180400	2575003480	9830	9830	9830	9830	0
172	20230620	180300	2575003480	9830	9830	9830	9830	0
173	20230620	180200	2575003480	9830	9830	9830	9830	0
174	20230620	180100	2575003480	9830	9830	9830	9830	0
175	20230620	180000	2575003480	9830	9830	9830	9830	0
176	20230620	175900	2575003480	9830	9830	9830	9830	0
177	20230620	175800	2575003480	9830	9830	9830	9830	0
178	20230620	175700	2575003480	9830	9830	9830	9830	0
179	20230620	175600	2575003480	9830	9830	9830	9830	0
180	20230620	175500	2575003480	9830	9830	9830	9830	0
181	20230620	175400	2575003480	9830	9830	9830	9830	0
182	20230620	175300	2575003480	9830	9830	9830	9830	2804
183	20230620	175200	2575003480	9830	9830	9830	9830	0
184	20230620	175100	2575003480	9830	9830	9830	9830	0
185	20230620	175000	2575003480	9830	9830	9830	9830	0
186	20230620	174900	2575003480	9830	9830	9830	9830	0
187	20230620	174800	2575003480	9830	9830	9830	9830	0
188	20230620	174700	2575003480	9830	9830	9830	9830	0
189	20230620	174600	2575003480	9830	9830	9830	9830	0
190	20230620	174500	2575003480	9830	9830	9830	9830	0
191	20230620	174400	2575003480	9830	9830	9830	9830	0
192	20230620	174300	2575003480	9830	9830	9830	9830	0
193	20230620	174200	2575003480	9830	9830	9830	9830	0
194	20230620	174100	2575003480	9830	9830	9830	9830	0
195	20230620	174000	2575003480	9830	9830	9830	9830	0
196	20230620	173900	2575003480	9830	9830	9830	9830	0
197	20230620	173800	2575003480	9830	9830	9830	9830	0
198	20230620	173700	2575003480	9830	9830	9830	9830	0
199	20230620	173600	2575003480	9830	9830	9830	9830	0
200	20230620	173500	2575003480	9830	9830	9830	9830	0
201	20230620	173400	2575003480	9830	9830	9830	9830	0
202	20230620	173300	2575003480	9830	9830	9830	9830	0
203	20230620	173200	2575003480	9830	9830	9830	9830	0
204	20230620	173100	2575003480	9830	9830	9830	9830	0
205	20230620	173000	2575003480	9830	9830	9830	9830	0
206	20230620	172900	2575003480	9830	9830	9830	9830	0
207	20230620	172800	2575003480	9830	9830	9830	9830	0
208	20230620	172700	2575003480	9830	9830	9830	9830	0
209	20230620	172600	2575003480	9830	9830	9830	9830	0
210	20230620	172500	2575003480	9830	9830	9830	9830	0
211	20230620	172400	2575003480	9830	9830	9830	9830	0
212	20230620	172300	2575003480	9830	9830	9830	9830	2804
213	20230620	172200	2575003480	9830	9830	9830	9830	0
214	20230620	172100	2575003480	9830	9830	9830	9830	0
215	20230620	172000	2575003480	9830	9830	9830	9830	0
216	20230620	171900	2575003480	9830	9830	9830	9830	0
217	20230620	171800	2575003480	9830	9830	9830	9830	0
218	20230620	171700	2575003480	9830	9830	9830	9830	0
219	20230620	171600	2575003480	9830	9830	9830	9830	0
220	20230620	171500	2575003480	9830	9830	9830	9830	0
221	20230620	171400	2575003480	9830	9830	9830	9830	0
222	20230620	171300	2575003480	9830	9830	9830	9830	0
223	20230620	171200	2575003480	9830	9830	9830	9830	0
224	20230620	171100	2575003480	9830	9830	9830	9830	0
225	20230620	171000	2575003480	9830	9830	9830	9830	0
226	20230620	170900	2575003480	9830	9830	9830	9830	0
227	20230620	170800	2575003480	9830	9830	9830	9830	0
228	20230620	170700	2575003480	9830	9830	9830	9830	0
229	20230620	170600	2575003480	9830	9830	9830	9830	0
230	20230620	170500	2575003480	9830	9830	9830	9830	0
231	20230620	170400	2575003480	9830	9830	9830	9830	0
232	20230620	170300	2575003480	9830	9830	9830	9830	0
233	20230620	170200	2575003480	9830	9830	9830	9830	0
234	20230620	170100	2575003480	9830	9830	9830	9830	0
235	20230620	170000	2575003480	9830	9830	9830	9830	0
236	20230620	165900	2575003480	9830	9830	9830	9830	0
237	20230620	165800	2575003480	9830	9830	9830	9830	0
238	20230620	165700	2575003480	9830	9830	9830	9830	0
239	20230620	165600	2575003480	9830	9830	9830	9830	0
240	20230620	165500	2575003480	9830	9830	9830	9830	0
241	20230620	165400	2575003480	9830	9830	9830	9830	0
242	20230620	165300	2575003480	9830	9830	9830	9830	2804
243	20230620	165200	2575003480	9830	9830	9830	9830	0
244	20230620	165100	2575003480	9830	9830	9830	9830	0
245	20230620	165000	2575003480	9830	9830	9830	9830	0
246	20230620	164900	2575003480	9830	9830	9830	9830	0
247	20230620	164800	2575003480	9830	9830	9830	9830	0
248	20230620	164700	2575003480	9830	9830	9830	9830	0
249	20230620	164600	2575003480	9830	9830	9830	9830	0
250	20230620	164500	2575003480	9830	9830	9830	9830	0
251	20230620	164400	2575003480	9830	9830	9830	9830	0
252	20230620	164300	2575003480	9830	9830	9830	9830	0
253	20230620	164200	2575003480	9830	9830	9830	9830	0
254	20230620	164100	2575003480	9830	9830	9830	9830	0
255	20230620	164000	2575003480	9830	9830	9830	9830	0
256	20230620	163900	2575003480	9830	9830	9830	9830	0
257	20230620	163800	2575003480	9830	9830	9830	9830	0
258	20230620	163700	2575003480	9830	9830	9830	9830	0
259	20230620	163600	2575003480	9830	9830	9830	9830	0
260	20230620	163500	2575003480	9830	9830	9830	9830	0
261	20230620	163400	2575003480	9830	9830	9830	9830	0
262	20230620	163300	2575003480	9830	9830	9830	9830	0
263	20230620	163200	2575003480	9830	9830	9830	9830	0
264	20230620	163100	2575003480	9830	9830	9830	9830	0
265	20230620	163000	2575003480	9830	9830	9830	9830	0
266	20230620	162900	2575003480	9830	9830	9830	9830	0
267	20230620	162800	2575003480	9830	9830	9830	9830	0
268	20230620	162700	2575003480	9830	9830	9830	9830	0
269	20230620	162600	2575003480	9830	9830	9830	9830	0
270	20230620	162500	2575003480	9830	9830	9830	9830	0
271	20230620	162400	2575003480	9830	9830	9830	9830	0
272	20230620	162300	2575003480	9830	9830	9830	9830	2804
273	20230620	162200	2575003480	9830	9830	9830	9830	0
274	20230620	162100	2575003480	9830	9830	9830	9830	0
275	20230620	162000	2575003480	9830	9830	9830	9830	0
276	20230620	161900	2575003480	9830	9830	9830	9830	0
277	20230620	161800	2575003480	9830	9830	9830	9830	0
278	20230620	161700	2575003480	9830	9830	9830	9830	0
279	20230620	161600	2575003480	9830	9830	9830	9830	0
280	20230620	161500	2575003480	9830	9830	9830	9830	0
281	20230620	161400	2575003480	9830	9830	9830	9830	0
282	20230620	161300	2575003480	9830	9830	9830	9830	0
283	20230620	161200	2575003480	9830	9830	9830	9830	0
284	20230620	161100	2575003480	9830	9830	9830	9830	0
285	20230620	161000	2575003480	9830	9830	9830	9830	0
286	20230620	160900	2575003480	9830	9830	9830	9830	0
287	20230620	160800	2575003480	9830	9830	9830	9830	0
288	20230620	160700	2575003480	9830	9830	9830	9830	0
289	20230620	160600	2575003480	9830	9830	9830	9830	0
290	20230620	160500	2575003480	9830	9830	9830	9830	0
291	20230620	160400	2575003480	9830	9830	9830	9830	0
292	20230620	160300	2575003480	9830	9830	9830	9830	0
293	20230620	160200	2575003480	9830	9830	9830	9830	0
294	20230620	160100	2575003480	9830	9830	9830	9830	0
295	20230620	160000	2575003480	9830	9830	9830	9830	0
296	20230620	155900	2575003480	9830	9830	9830	9830	0
297	20230620	155800	2575003480	9830	9830	9830	9830	0
298	20230620	155700	2575003480	9830	9830	9830	9830	0
299	20230620	155600	2575003480	9830	9830	9830	9830	0
300	20230620	155500	2575003480	9830	9830	9830	9830	0
301	20230620	155400	2575003480	9830	9830	9830	9830	0
302	20230620	155300	2575003480	9830	9830	9830	9830	2804
303	20230620	155200	2575003480	9830	9830	9830	9830	0
304	20230620	155100	2575003480	9830	9830	9830	9830	0
305	20230620	155000	2575003480	9830	9830	9830	9830	0
306	20230620	154900	2575003480	9830	9830	9830	9830	0
307	20230620	154800	2575003480	9830	9830	9830	9830	0
308	20230620	154700	2575003480	9830	9830	9830	9830	0
309	20230620	154600	2575003480	9830	9830	9830	9830	0
310	20230620	154500	2575003480	9830	9830	9830	9830	0
311	20230620	154400	2575003480	9830	9830	9830	9830	0
312	20230620	154300	2575003480	9830	9830	9830	9830	0
313	20230620	154200	2575003480	9830	9830	9830	9830	0
314	20230620	154100	2575003480	9830	9830	9830	9830	0
315	20230620	154000	2575003480	9830	9830	9830	9830	0
316	20230620	153900	2575003480	9830	9830	9830	9830	0
317	20230620	153800	2575003480	9830	9830	9830	9830	0
318	20230620	153700	2575003480	9830	9830	9830	9830	0
319	20230620	153600	2575003480	9830	9830	9830	9830	0
320	20230620	153500	2575003480	9830	9830	9830	9830	0
321	20230620	153400	2575003480	9830	9830	9830	9830	0
322	20230620	153300	2575003480	9830	9830	9830	9830	0
323	20230620	153200	2575003480	9830	9830	9830	9830	0
324	20230620	153100	2575003480	9830	9830	9830	9830	0
325	20230620	153000	2575003480	9830	9830	9830	9830	2804
326	20230620	152900	2547440160	9870	9870	9870	9870	0
327	20230620	152800	2547440160	9870	9870	9870	9870	0
328	20230620	152700	2547440160	9870	9870	9870	9870	0
329	20230620	152600	2547440160	9870	9870	9870	9870	0
330	20230620	152500	2547440160	9870	9870	9870	9870	0
331	20230620	152400	2547440160	9870	9870	9870	9870	0
332	20230620	152300	2547440160	9870	9870	9870	9870	0
333	20230620	152200	2547440160	9870	9870	9870	9870	0
334	20230620	152100	2547440160	9870	9870	9870	9870	0
335	20230620	152000	2547440160	9870	9870	9870	9870	0
336	20230620	151900	2547440160	9870	9870	9870	9870	20
337	20230620	151800	2547242760	9860	9860	9860	9860	0
338	20230620	151700	2547242760	9860	9860	9860	9860	361
339	20230620	151600	2543683300	9860	9860	9870	9860	11
340	20230620	151500	2543574820	9860	9860	9860	9860	0
341	20230620	151400	2543574820	9860	9860	9860	9860	0
342	20230620	151300	2543574820	9860	9860	9860	9860	1
343	20230620	151200	2543564960	9850	9860	9860	9850	29
344	20230620	151100	2543279110	9860	9860	9860	9860	295
345	20230620	151000	2540370410	9860	9860	9860	9860	5
346	20230620	150900	2540321110	9850	9850	9850	9850	90
347	20230620	150800	2539434610	9860	9860	9860	9860	1
348	20230620	150700	2539424750	9860	9860	9860	9860	0
349	20230620	150600	2539424750	9860	9860	9860	9860	0
350	20230620	150500	2539424750	9860	9850	9860	9850	1259
351	20230620	150400	2527012270	9850	9850	9850	9850	0
352	20230620	150300	2527012270	9850	9850	9850	9850	22
353	20230620	150200	2526795570	9850	9850	9850	9850	4
354	20230620	150100	2526756170	9850	9830	9850	9830	1020
355	20230620	150000	2516729170	9840	9830	9840	9830	775
356	20230620	145900	2509110890	9840	9840	9840	9830	1900
357	20230620	145800	2490423880	9840	9840	9840	9840	0
358	20230620	145700	2490423880	9840	9840	9840	9840	0
359	20230620	145600	2490423880	9840	9850	9850	9840	177
360	20230620	145500	2488680890	9850	9850	9850	9850	69
361	20230620	145400	2488001240	9860	9860	9860	9860	0
362	20230620	145300	2488001240	9860	9860	9860	9860	0
363	20230620	145200	2488001240	9860	9860	9860	9860	10
364	20230620	145100	2487902640	9860	9860	9860	9860	0
365	20230620	145000	2487902640	9860	9860	9860	9860	0
366	20230620	144900	2487902640	9860	9860	9860	9860	61
367	20230620	144800	2487301180	9860	9860	9860	9860	0
368	20230620	144700	2487301180	9860	9860	9860	9860	0
369	20230620	144600	2487301180	9860	9850	9860	9850	258
370	20230620	144500	2484757330	9840	9840	9840	9840	39
371	20230620	144400	2484373570	9850	9850	9850	9850	1428
372	20230620	144300	2470307770	9850	9850	9850	9850	0
373	20230620	144200	2470307770	9850	9850	9850	9850	172
374	20230620	144100	2468613570	9860	9860	9860	9860	0
375	20230620	144000	2468613570	9860	9860	9860	9860	5
376	20230620	143900	2468564270	9860	9860	9860	9860	0
377	20230620	143800	2468564270	9860	9860	9860	9860	0
378	20230620	143700	2468564270	9860	9860	9860	9860	16
379	20230620	143600	2468406510	9860	9860	9860	9860	1
380	20230620	143500	2468396650	9850	9850	9850	9850	0
381	20230620	143400	2468396650	9850	9850	9850	9850	0
382	20230620	143300	2468396650	9850	9850	9850	9850	0
383	20230620	143200	2468396650	9850	9850	9850	9850	0
384	20230620	143100	2468396650	9850	9850	9850	9850	0
385	20230620	143000	2468396650	9850	9850	9850	9850	0
386	20230620	142900	2468396650	9850	9850	9850	9850	1
387	20230620	142800	2468386800	9860	9860	9860	9860	1470
388	20230620	142700	2453892600	9840	9840	9840	9840	0
389	20230620	142600	2453892600	9840	9840	9850	9840	350
390	20230620	142500	2450448100	9850	9840	9850	9840	1200
391	20230620	142400	2438630100	9840	9840	9840	9840	0
392	20230620	142300	2438630100	9840	9840	9840	9840	0
393	20230620	142200	2438630100	9840	9840	9840	9840	0
394	20230620	142100	2438630100	9840	9840	9840	9840	500
395	20230620	142000	2433710100	9840	9840	9840	9840	2861
396	20230620	141900	2405557860	9840	9840	9840	9840	225
397	20230620	141800	2403343860	9850	9850	9850	9850	0
398	20230620	141700	2403343860	9850	9850	9850	9850	0
399	20230620	141600	2403343860	9850	9850	9850	9850	300
400	20230620	141500	2400388860	9850	9850	9850	9850	0
401	20230620	141400	2400388860	9850	9850	9850	9850	711
402	20230620	141300	2393385510	9860	9850	9860	9840	2229
403	20230620	141200	2371446620	9860	9860	9860	9860	0
404	20230620	141100	2371446620	9860	9860	9860	9860	0
405	20230620	141000	2371446620	9860	9860	9860	9860	0
406	20230620	140900	2371446620	9860	9860	9860	9860	8
407	20230620	140800	2371367740	9860	9860	9860	9860	0
408	20230620	140700	2371367740	9860	9860	9860	9860	199
409	20230620	140600	2369405600	9870	9870	9870	9870	0
410	20230620	140500	2369405600	9870	9870	9870	9870	0
411	20230620	140400	2369405600	9870	9870	9870	9870	0
412	20230620	140300	2369405600	9870	9870	9870	9870	1
413	20230620	140200	2369395730	9870	9870	9870	9870	0
414	20230620	140100	2369395730	9870	9870	9870	9870	1
415	20230620	140000	2369385860	9860	9860	9860	9860	0
416	20230620	135900	2369385860	9860	9860	9860	9860	1
417	20230620	135800	2369376000	9850	9850	9850	9850	0
418	20230620	135700	2369376000	9850	9850	9850	9850	0
419	20230620	135600	2369376000	9850	9850	9850	9850	0
420	20230620	135500	2369376000	9850	9850	9850	9850	60
421	20230620	135400	2368785000	9850	9850	9850	9850	0
422	20230620	135300	2368785000	9850	9850	9850	9850	34
423	20230620	135200	2368450100	9860	9860	9860	9860	0
424	20230620	135100	2368450100	9860	9870	9870	9860	29
425	20230620	135000	2368163960	9870	9870	9870	9870	0
426	20230620	134900	2368163960	9870	9850	9870	9850	684
427	20230620	134800	2361421620	9820	9820	9820	9820	0
428	20230620	134700	2361421620	9820	9820	9820	9820	0
429	20230620	134600	2361421620	9820	9820	9820	9820	0
430	20230620	134500	2361421620	9820	9820	9820	9820	0
431	20230620	134400	2361421620	9820	9820	9820	9820	0
432	20230620	134300	2361421620	9820	9820	9820	9820	0
433	20230620	134200	2361421620	9820	9820	9820	9820	50
434	20230620	134100	2360930620	9820	9820	9820	9820	2
435	20230620	134000	2360910980	9820	9830	9830	9820	50
436	20230620	133900	2360419720	9840	9840	9840	9840	0
437	20230620	133800	2360419720	9840	9840	9840	9840	0
438	20230620	133700	2360419720	9840	9840	9840	9840	0
439	20230620	133600	2360419720	9840	9840	9840	9840	0
440	20230620	133500	2360419720	9840	9840	9840	9840	3
441	20230620	133400	2360390200	9840	9840	9840	9840	10
442	20230620	133300	2360291800	9850	9850	9850	9850	0
443	20230620	133200	2360291800	9850	9850	9850	9850	302
444	20230620	133100	2357317100	9860	9860	9860	9860	182
445	20230620	133000	2355522580	9860	9860	9860	9860	118
446	20230620	132900	2354359100	9850	9850	9850	9850	0
447	20230620	132800	2354359100	9850	9850	9850	9850	0
448	20230620	132700	2354359100	9850	9850	9850	9850	0
449	20230620	132600	2354359100	9850	9850	9850	9850	0
450	20230620	132500	2354359100	9850	9850	9850	9850	0
451	20230620	132400	2354359100	9850	9850	9850	9850	0
452	20230620	132300	2354359100	9850	9850	9850	9850	0
453	20230620	132200	2354359100	9850	9850	9850	9850	0
454	20230620	132100	2354359100	9850	9850	9850	9850	51
455	20230620	132000	2353856750	9860	9860	9860	9860	0
456	20230620	131900	2353856750	9860	9860	9860	9860	10
457	20230620	131800	2353758150	9850	9850	9850	9850	231
458	20230620	131700	2351482800	9850	9850	9850	9850	10
459	20230620	131600	2351384300	9850	9830	9850	9830	19
460	20230620	131500	2351197370	9830	9840	9840	9830	300
461	20230620	131400	2348246210	9850	9850	9850	9850	0
462	20230620	131300	2348246210	9850	9850	9850	9850	60
463	20230620	131200	2347655210	9850	9850	9850	9850	0
464	20230620	131100	2347655210	9850	9850	9850	9850	3
465	20230620	131000	2347625660	9850	9850	9850	9850	0
466	20230620	130900	2347625660	9850	9850	9850	9850	0
467	20230620	130800	2347625660	9850	9850	9850	9850	0
468	20230620	130700	2347625660	9850	9850	9850	9850	0
469	20230620	130600	2347625660	9850	9850	9850	9850	744
470	20230620	130500	2340297260	9850	9850	9850	9850	150
471	20230620	130400	2338819760	9860	9860	9860	9860	0
472	20230620	130300	2338819760	9860	9870	9870	9860	50
473	20230620	130200	2338326640	9880	9880	9880	9880	23
474	20230620	130100	2338099400	9880	9880	9880	9880	0
475	20230620	130000	2338099400	9880	9890	9890	9880	56
476	20230620	125900	2337546110	9890	9890	9890	9890	0
477	20230620	125800	2337546110	9890	9890	9890	9890	19
478	20230620	125700	2337358200	9890	9890	9890	9890	100
479	20230620	125600	2336369200	9900	9900	9900	9900	5
480	20230620	125500	2336319700	9900	9900	9900	9900	100
481	20230620	125400	2335329700	9900	9900	9900	9900	0
482	20230620	125300	2335329700	9900	9900	9900	9900	82
483	20230620	125200	2334517900	9890	9890	9890	9890	0
484	20230620	125100	2334517900	9890	9890	9890	9890	31
485	20230620	125000	2334211310	9900	9900	9900	9900	2
486	20230620	124900	2334191510	9880	9880	9880	9880	0
487	20230620	124800	2334191510	9880	9880	9880	9880	0
488	20230620	124700	2334191510	9880	9880	9880	9880	2
489	20230620	124600	2334171750	9880	9880	9880	9880	475
490	20230620	124500	2329478750	9830	9830	9830	9830	1
491	20230620	124400	2329468920	9820	9820	9820	9820	0
492	20230620	124300	2329468920	9820	9820	9820	9820	0
493	20230620	124200	2329468920	9820	9840	9840	9820	700
494	20230620	124100	2322593090	9830	9830	9830	9830	0
495	20230620	124000	2322593090	9830	9830	9830	9830	0
496	20230620	123900	2322593090	9830	9830	9830	9830	0
497	20230620	123800	2322593090	9830	9830	9830	9830	30
498	20230620	123700	2322298190	9820	9820	9820	9820	0
499	20230620	123600	2322298190	9820	9820	9820	9820	0
500	20230620	123500	2322298190	9820	9820	9820	9820	0
501	20230620	123400	2322298190	9820	9860	9870	9820	490
502	20230620	123300	2317462990	9870	9870	9870	9870	0
503	20230620	123200	2317462990	9870	9870	9870	9870	1
504	20230620	123100	2317453120	9870	9810	9870	9810	417
505	20230620	123000	2313362290	9800	9830	9830	9780	2277
506	20230620	122900	2291054280	9840	9860	9860	9840	800
507	20230620	122800	2283180660	9870	9880	9880	9870	17
508	20230620	122700	2283012790	9880	9880	9880	9880	0
509	20230620	122600	2283012790	9880	9880	9880	9880	50
510	20230620	122500	2282518790	9880	9890	9890	9880	341
511	20230620	122400	2279146720	9890	9890	9890	9890	710
512	20230620	122300	2272124820	9890	9890	9890	9890	0
513	20230620	122200	2272124820	9890	9900	9900	9890	101
514	20230620	122100	2271125790	9900	9900	9900	9900	600
515	20230620	122000	2265185790	9900	9900	9900	9900	291
516	20230620	121900	2262304890	9910	9910	9910	9910	66
517	20230620	121800	2261650830	9920	9920	9920	9920	70
518	20230620	121700	2260956430	9920	9930	9930	9920	178
519	20230620	121600	2259189890	9920	9920	9920	9920	20
520	20230620	121500	2258991490	9910	9910	9910	9910	0
521	20230620	121400	2258991490	9910	9920	9920	9910	400
522	20230620	121300	2255025940	9930	9930	9930	9930	4
523	20230620	121200	2254986220	9930	9930	9930	9930	2
524	20230620	121100	2254966360	9930	9930	9930	9930	0
525	20230620	121000	2254966360	9930	9930	9930	9930	20
526	20230620	120900	2254767760	9920	9920	9920	9920	350
527	20230620	120800	2251295760	9930	9920	9930	9920	217
528	20230620	120700	2249143050	9920	9920	9920	9920	0
529	20230620	120600	2249143050	9920	9920	9920	9920	1
530	20230620	120500	2249133130	9890	9890	9890	9890	1
531	20230620	120400	2249123240	9920	9920	9920	9920	1
532	20230620	120300	2249113320	9920	9920	9920	9920	5
533	20230620	120200	2249063720	9890	9890	9890	9890	0
534	20230620	120100	2249063720	9890	9890	9890	9890	2
535	20230620	120000	2249043940	9890	9900	9900	9890	19
536	20230620	115900	2248855950	9900	9900	9900	9900	0
537	20230620	115800	2248855950	9900	9900	9900	9900	14
538	20230620	115700	2248717350	9900	9900	9900	9900	10
539	20230620	115600	2248618350	9920	9940	9940	9920	160
540	20230620	115500	2247030950	9950	9950	9950	9950	15
541	20230620	115400	2246881700	9950	9950	9950	9950	50
542	20230620	115300	2246384200	9950	9940	9950	9940	278
543	20230620	115200	2243620600	9940	9930	9940	9930	390
544	20230620	115100	2239744050	9940	9910	9940	9910	624
545	20230620	115000	2233552370	9900	9890	9900	9890	322
546	20230620	114900	2230364770	9890	9890	9890	9890	131
547	20230620	114800	2229069180	9890	9900	9900	9890	113
548	20230620	114700	2227950610	9890	9880	9890	9880	199
549	20230620	114600	2225983490	9880	9870	9880	9870	101
550	20230620	114500	2224985830	9860	9850	9860	9850	412
551	20230620	114400	2220926230	9840	9830	9840	9830	658
552	20230620	114300	2214452390	9830	9830	9830	9830	100
553	20230620	114200	2213469390	9810	9810	9810	9810	0
554	20230620	114100	2213469390	9810	9810	9810	9810	10
555	20230620	114000	2213371290	9830	9830	9830	9830	1
556	20230620	113900	2213361460	9820	9820	9820	9820	0
557	20230620	113800	2213361460	9820	9820	9820	9820	3
558	20230620	113700	2213332000	9820	9820	9820	9820	0
559	20230620	113600	2213332000	9820	9830	9830	9820	244
560	20230620	113500	2210933610	9830	9830	9830	9830	0
561	20230620	113400	2210933610	9830	9830	9830	9830	0
562	20230620	113300	2210933610	9830	9830	9830	9830	0
563	20230620	113200	2210933610	9830	9830	9830	9830	0
564	20230620	113100	2210933610	9830	9830	9830	9830	0
565	20230620	113000	2210933610	9830	9830	9830	9830	10
566	20230620	112900	2210835310	9830	9820	9830	9820	3
567	20230620	112800	2210805840	9820	9820	9820	9820	539
568	20230620	112700	2205512860	9820	9760	9820	9760	1147
569	20230620	112600	2194276780	9770	9770	9770	9770	0
570	20230620	112500	2194276780	9770	9770	9770	9770	1036
571	20230620	112400	2184155060	9770	9770	9770	9770	9
572	20230620	112300	2184067130	9770	9760	9770	9760	106
573	20230620	112200	2183032530	9760	9760	9760	9760	0
574	20230620	112100	2183032530	9760	9760	9760	9760	136
575	20230620	112000	2181705170	9760	9760	9760	9760	8
576	20230620	111900	2181627090	9800	9800	9800	9800	1
577	20230620	111800	2181617290	9760	9760	9760	9760	0
578	20230620	111700	2181617290	9760	9810	9810	9760	37
579	20230620	111600	2181255970	9830	9830	9830	9830	0
580	20230620	111500	2181255970	9830	9830	9830	9830	1
581	20230620	111400	2181246140	9760	9800	9830	9760	3201
582	20230620	111300	2149972400	9830	9830	9830	9830	5
583	20230620	111200	2149923250	9820	9790	9820	9790	120
584	20230620	111100	2148746850	9770	9730	9770	9730	14825
585	20230620	111000	2003952230	9710	9710	9710	9710	200
586	20230620	110900	2002010230	9710	9710	9710	9710	5
587	20230620	110800	2001961680	9700	9700	9700	9700	0
588	20230620	110700	2001961680	9700	9700	9700	9700	500
589	20230620	110600	1997111680	9710	9710	9710	9710	0
590	20230620	110500	1997111680	9710	9710	9710	9710	0
591	20230620	110400	1997111680	9710	9710	9710	9710	65
592	20230620	110300	1996480530	9710	9700	9710	9700	106
593	20230620	110200	1995452280	9700	9710	9710	9700	46
594	20230620	110100	1995005820	9710	9710	9710	9710	84
595	20230620	110000	1994190180	9700	9700	9700	9700	2311
596	20230620	105900	1971773480	9700	9700	9700	9700	100
597	20230620	105800	1970803480	9700	9700	9710	9700	710
598	20230620	105700	1963914480	9700	9710	9710	9700	506
599	20230620	105600	1959006180	9700	9710	9710	9700	775
600	20230620	105500	1951488570	9710	9710	9710	9700	515
601	20230620	105400	1946491870	9700	9710	9720	9700	1669
602	20230620	105300	1930296340	9710	9710	9710	9710	922
603	20230620	105200	1921343720	9710	9720	9730	9710	424
604	20230620	105100	1917223260	9720	9720	9720	9720	518
605	20230620	105000	1912188300	9730	9720	9730	9720	1386
606	20230620	104900	1898716290	9720	9720	9720	9710	549
607	20230620	104800	1893381030	9730	9720	9730	9720	86
608	20230620	104700	1892545080	9720	9720	9730	9710	772
609	20230620	104600	1885042250	9720	9710	9720	9710	1273
610	20230620	104500	1872673840	9710	9710	9720	9700	702
611	20230620	104400	1865858190	9720	9710	9720	9710	6156
612	20230620	104300	1806083410	9720	9720	9730	9720	1806
613	20230620	104200	1788528590	9720	9730	9730	9720	590
614	20230620	104100	1782790740	9720	9730	9730	9720	747
615	20230620	104000	1775528480	9720	9730	9730	9720	1747
616	20230620	103900	1758543540	9730	9730	9730	9720	1842
617	20230620	103800	1740637850	9720	9730	9730	9720	1130
618	20230620	103700	1729653810	9730	9740	9740	9730	11606
619	20230620	103600	1616665100	9740	9750	9750	9740	626
620	20230620	103500	1610564860	9750	9760	9760	9750	3040
621	20230620	103400	1580924850	9760	9750	9760	9750	311
622	20230620	103300	1577891340	9750	9750	9760	9750	727
623	20230620	103200	1570802930	9750	9750	9750	9750	573
624	20230620	103100	1565216180	9750	9740	9760	9740	915
625	20230620	103000	1556297200	9740	9750	9750	9740	888
626	20230620	102900	1547647710	9750	9750	9750	9750	572
627	20230620	102800	1542070710	9750	9780	9780	9740	21030
628	20230620	102700	1336752590	9780	9790	9790	9780	846
629	20230620	102600	1328476240	9780	9790	9790	9780	727
630	20230620	102500	1321362050	9790	9790	9790	9790	190
631	20230620	102400	1319501950	9790	9790	9790	9790	519
632	20230620	102300	1314420940	9790	9800	9800	9790	701
633	20230620	102200	1307558050	9790	9790	9790	9790	608
634	20230620	102100	1301605730	9790	9780	9790	9780	895
635	20230620	102000	1292848650	9780	9780	9780	9780	926
636	20230620	101900	1283792370	9790	9790	9790	9780	985
637	20230620	101800	1274158650	9780	9780	9790	9780	685
638	20230620	101700	1267458510	9780	9800	9800	9780	420
639	20230620	101600	1263349490	9800	9790	9800	9780	2038
640	20230620	101500	1243380530	9780	9780	9790	9780	537
641	20230620	101400	1238128270	9790	9790	9790	9790	894
642	20230620	101300	1229376010	9790	9790	9800	9790	376
643	20230620	101200	1225693160	9790	9790	9800	9780	943
644	20230620	101100	1216463180	9790	9780	9790	9780	325
645	20230620	101000	1213282260	9790	9800	9800	9780	1744
646	20230620	100900	1196199700	9800	9790	9800	9790	695
647	20230620	100800	1189394650	9800	9790	9800	9780	1448
648	20230620	100700	1175210560	9790	9810	9820	9790	8709
649	20230620	100600	1089837190	9820	9820	9820	9820	109
650	20230620	100500	1088766810	9820	9830	9830	9810	1796
651	20230620	100400	1071130060	9830	9820	9840	9820	930
652	20230620	100300	1061997380	9830	9820	9830	9820	684
653	20230620	100200	1055280370	9820	9820	9820	9810	490
654	20230620	100100	1050470410	9820	9820	9830	9820	219
655	20230620	100000	1048319820	9820	9810	9830	9810	803
656	20230620	095900	1040433170	9800	9810	9810	9800	758
657	20230620	095800	1033003660	9810	9820	9820	9810	145
658	20230620	095700	1031580970	9830	9830	9830	9830	258
659	20230620	095600	1029044830	9840	9830	9840	9830	937
660	20230620	095500	1019831760	9830	9820	9840	9820	85
661	20230620	095400	1018997010	9840	9800	9840	9790	29346
662	20230620	095300	731663140	9840	9860	9860	9800	30675
663	20230620	095200	430779700	9850	9870	9870	9850	1272
664	20230620	095100	418244240	9850	9860	9860	9850	4063
665	20230620	095000	378219120	9860	9860	9880	9860	1771
666	20230620	094900	360734760	9860	9860	9860	9860	535
667	20230620	094800	355459660	9870	9890	9890	9850	4154
668	20230620	094700	314517200	9880	9900	9900	9880	2698
669	20230620	094600	287820790	9900	9920	9920	9900	556
670	20230620	094500	282316280	9920	9900	9920	9900	799
671	20230620	094400	274401080	9910	9900	9910	9900	198
672	20230620	094300	272440780	9910	9910	9920	9910	875
673	20230620	094200	263768090	9900	9910	9910	9900	697
674	20230620	094100	256867090	9910	9920	9920	9910	866
675	20230620	094000	248284620	9920	9920	9920	9920	81
676	20230620	093900	247481100	9940	9940	9940	9920	1866
677	20230620	093800	228968580	9940	9940	9940	9940	513
678	20230620	093700	223869360	9920	9980	9980	9920	485
679	20230620	093600	219050040	9990	9980	10000	9910	9323
680	20230620	093500	126401930	9990	9990	9990	9990	5
681	20230620	093400	126351980	9990	9990	9990	9990	1
682	20230620	093300	126341990	9950	10000	10000	9950	5005
683	20230620	093200	76477330	10000	10000	10000	10000	0
684	20230620	093100	76477330	10000	10000	10000	10000	1
685	20230620	093000	76467330	10000	10000	10000	10000	0
686	20230620	092900	76467330	10000	10000	10000	10000	0
687	20230620	092800	76467330	10000	10020	10020	10000	357
688	20230620	092700	72893960	10030	10030	10030	10030	0
689	20230620	092600	72893960	10030	10030	10030	10030	69
690	20230620	092500	72201890	10060	10060	10060	10040	68
691	20230620	092400	71518370	10070	10080	10080	10070	47
692	20230620	092300	71044940	10100	10100	10100	10100	620
693	20230620	092200	64782940	10100	10070	10100	10070	57
694	20230620	092100	64207270	10100	10100	10100	10100	0
695	20230620	092000	64207270	10100	10060	10100	10050	325
696	20230620	091900	60935770	10080	10080	10090	10080	23
697	20230620	091800	60703920	10080	10000	10080	10000	409
698	20230620	091700	56605900	9980	9980	9980	9980	0
699	20230620	091600	56605900	9980	9980	9980	9980	259
700	20230620	091500	54021080	9980	9990	9990	9950	1393
701	20230620	091400	40144770	9990	9990	9990	9990	2
702	20230620	091300	40124790	9990	9960	9990	9960	162
703	20230620	091200	38511100	9940	9940	9940	9940	67
704	20230620	091100	37845120	9940	9940	9940	9940	44
705	20230620	091000	37407760	9930	9960	9960	9930	570
706	20230620	090900	31741900	9960	9960	9960	9960	6
707	20230620	090800	31682140	9960	9970	9970	9960	107
708	20230620	090700	30616270	9960	9990	9990	9960	108
709	20230620	090600	29539600	9990	9990	9990	9990	7
710	20230620	090500	29469670	9990	9930	9990	9930	782
711	20230620	090400	21692280	9930	9940	9940	9930	62
712	20230620	090300	21076350	9940	9950	9950	9930	1464
713	20230620	090200	6533200	9950	9970	9970	9950	35
714	20230620	090100	6184870	9950	9970	9970	9950	96
715	20230620	090000	5228990	9990	10000	10000	9990	523