KissMeData/060150/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	203000	1319659640	8680	8680	8680	8680	3287
3	20230620	202900	1319659640	8680	8680	8680	8680	0
4	20230620	202800	1319659640	8680	8680	8680	8680	0
5	20230620	202700	1319659640	8680	8680	8680	8680	0
6	20230620	202600	1319659640	8680	8680	8680	8680	0
7	20230620	202500	1319659640	8680	8680	8680	8680	0
8	20230620	202400	1319659640	8680	8680	8680	8680	0
9	20230620	202300	1319659640	8680	8680	8680	8680	0
10	20230620	202200	1319659640	8680	8680	8680	8680	0
11	20230620	202100	1319659640	8680	8680	8680	8680	0
12	20230620	202000	1319659640	8680	8680	8680	8680	0
13	20230620	201900	1319659640	8680	8680	8680	8680	0
14	20230620	201800	1319659640	8680	8680	8680	8680	0
15	20230620	201700	1319659640	8680	8680	8680	8680	0
16	20230620	201600	1319659640	8680	8680	8680	8680	0
17	20230620	201500	1319659640	8680	8680	8680	8680	0
18	20230620	201400	1319659640	8680	8680	8680	8680	0
19	20230620	201300	1319659640	8680	8680	8680	8680	0
20	20230620	201200	1319659640	8680	8680	8680	8680	0
21	20230620	201100	1319659640	8680	8680	8680	8680	0
22	20230620	201000	1319659640	8680	8680	8680	8680	0
23	20230620	200900	1319659640	8680	8680	8680	8680	0
24	20230620	200800	1319659640	8680	8680	8680	8680	0
25	20230620	200700	1319659640	8680	8680	8680	8680	0
26	20230620	200600	1319659640	8680	8680	8680	8680	0
27	20230620	200500	1319659640	8680	8680	8680	8680	0
28	20230620	200400	1319659640	8680	8680	8680	8680	0
29	20230620	200300	1319659640	8680	8680	8680	8680	0
30	20230620	200200	1319659640	8680	8680	8680	8680	0
31	20230620	200100	1319659640	8680	8680	8680	8680	0
32	20230620	200000	1319659640	8680	8680	8680	8680	3287
33	20230620	195900	1319659640	8680	8680	8680	8680	0
34	20230620	195800	1319659640	8680	8680	8680	8680	0
35	20230620	195700	1319659640	8680	8680	8680	8680	0
36	20230620	195600	1319659640	8680	8680	8680	8680	0
37	20230620	195500	1319659640	8680	8680	8680	8680	0
38	20230620	195400	1319659640	8680	8680	8680	8680	0
39	20230620	195300	1319659640	8680	8680	8680	8680	0
40	20230620	195200	1319659640	8680	8680	8680	8680	0
41	20230620	195100	1319659640	8680	8680	8680	8680	0
42	20230620	195000	1319659640	8680	8680	8680	8680	0
43	20230620	194900	1319659640	8680	8680	8680	8680	0
44	20230620	194800	1319659640	8680	8680	8680	8680	0
45	20230620	194700	1319659640	8680	8680	8680	8680	0
46	20230620	194600	1319659640	8680	8680	8680	8680	0
47	20230620	194500	1319659640	8680	8680	8680	8680	0
48	20230620	194400	1319659640	8680	8680	8680	8680	0
49	20230620	194300	1319659640	8680	8680	8680	8680	0
50	20230620	194200	1319659640	8680	8680	8680	8680	0
51	20230620	194100	1319659640	8680	8680	8680	8680	0
52	20230620	194000	1319659640	8680	8680	8680	8680	0
53	20230620	193900	1319659640	8680	8680	8680	8680	0
54	20230620	193800	1319659640	8680	8680	8680	8680	0
55	20230620	193700	1319659640	8680	8680	8680	8680	0
56	20230620	193600	1319659640	8680	8680	8680	8680	0
57	20230620	193500	1319659640	8680	8680	8680	8680	0
58	20230620	193400	1319659640	8680	8680	8680	8680	0
59	20230620	193300	1319659640	8680	8680	8680	8680	0
60	20230620	193200	1319659640	8680	8680	8680	8680	0
61	20230620	193100	1319659640	8680	8680	8680	8680	0
62	20230620	193000	1319659640	8680	8680	8680	8680	3287
63	20230620	192900	1319659640	8680	8680	8680	8680	0
64	20230620	192800	1319659640	8680	8680	8680	8680	0
65	20230620	192700	1319659640	8680	8680	8680	8680	0
66	20230620	192600	1319659640	8680	8680	8680	8680	0
67	20230620	192500	1319659640	8680	8680	8680	8680	0
68	20230620	192400	1319659640	8680	8680	8680	8680	0
69	20230620	192300	1319659640	8680	8680	8680	8680	0
70	20230620	192200	1319659640	8680	8680	8680	8680	0
71	20230620	192100	1319659640	8680	8680	8680	8680	0
72	20230620	192000	1319659640	8680	8680	8680	8680	0
73	20230620	191900	1319659640	8680	8680	8680	8680	0
74	20230620	191800	1319659640	8680	8680	8680	8680	0
75	20230620	191700	1319659640	8680	8680	8680	8680	0
76	20230620	191600	1319659640	8680	8680	8680	8680	0
77	20230620	191500	1319659640	8680	8680	8680	8680	0
78	20230620	191400	1319659640	8680	8680	8680	8680	0
79	20230620	191300	1319659640	8680	8680	8680	8680	0
80	20230620	191200	1319659640	8680	8680	8680	8680	0
81	20230620	191100	1319659640	8680	8680	8680	8680	0
82	20230620	191000	1319659640	8680	8680	8680	8680	0
83	20230620	190900	1319659640	8680	8680	8680	8680	0
84	20230620	190800	1319659640	8680	8680	8680	8680	0
85	20230620	190700	1319659640	8680	8680	8680	8680	0
86	20230620	190600	1319659640	8680	8680	8680	8680	0
87	20230620	190500	1319659640	8680	8680	8680	8680	0
88	20230620	190400	1319659640	8680	8680	8680	8680	0
89	20230620	190300	1319659640	8680	8680	8680	8680	0
90	20230620	190200	1319659640	8680	8680	8680	8680	0
91	20230620	190100	1319659640	8680	8680	8680	8680	0
92	20230620	190000	1319659640	8680	8680	8680	8680	3287
93	20230620	185900	1319659640	8680	8680	8680	8680	0
94	20230620	185800	1319659640	8680	8680	8680	8680	0
95	20230620	185700	1319659640	8680	8680	8680	8680	0
96	20230620	185600	1319659640	8680	8680	8680	8680	0
97	20230620	185500	1319659640	8680	8680	8680	8680	0
98	20230620	185400	1319659640	8680	8680	8680	8680	0
99	20230620	185300	1319659640	8680	8680	8680	8680	0
100	20230620	185200	1319659640	8680	8680	8680	8680	0
101	20230620	185100	1319659640	8680	8680	8680	8680	0
102	20230620	185000	1319659640	8680	8680	8680	8680	0
103	20230620	184900	1319659640	8680	8680	8680	8680	0
104	20230620	184800	1319659640	8680	8680	8680	8680	0
105	20230620	184700	1319659640	8680	8680	8680	8680	0
106	20230620	184600	1319659640	8680	8680	8680	8680	0
107	20230620	184500	1319659640	8680	8680	8680	8680	0
108	20230620	184400	1319659640	8680	8680	8680	8680	0
109	20230620	184300	1319659640	8680	8680	8680	8680	0
110	20230620	184200	1319659640	8680	8680	8680	8680	0
111	20230620	184100	1319659640	8680	8680	8680	8680	0
112	20230620	184000	1319659640	8680	8680	8680	8680	0
113	20230620	183900	1319659640	8680	8680	8680	8680	0
114	20230620	183800	1319659640	8680	8680	8680	8680	0
115	20230620	183700	1319659640	8680	8680	8680	8680	0
116	20230620	183600	1319659640	8680	8680	8680	8680	0
117	20230620	183500	1319659640	8680	8680	8680	8680	0
118	20230620	183400	1319659640	8680	8680	8680	8680	0
119	20230620	183300	1319659640	8680	8680	8680	8680	0
120	20230620	183200	1319659640	8680	8680	8680	8680	0
121	20230620	183100	1319659640	8680	8680	8680	8680	0
122	20230620	183000	1319659640	8680	8680	8680	8680	3287
123	20230620	182900	1319659640	8680	8680	8680	8680	0
124	20230620	182800	1319659640	8680	8680	8680	8680	0
125	20230620	182700	1319659640	8680	8680	8680	8680	0
126	20230620	182600	1319659640	8680	8680	8680	8680	0
127	20230620	182500	1319659640	8680	8680	8680	8680	0
128	20230620	182400	1319659640	8680	8680	8680	8680	0
129	20230620	182300	1319659640	8680	8680	8680	8680	0
130	20230620	182200	1319659640	8680	8680	8680	8680	0
131	20230620	182100	1319659640	8680	8680	8680	8680	0
132	20230620	182000	1319659640	8680	8680	8680	8680	0
133	20230620	181900	1319659640	8680	8680	8680	8680	0
134	20230620	181800	1319659640	8680	8680	8680	8680	0
135	20230620	181700	1319659640	8680	8680	8680	8680	0
136	20230620	181600	1319659640	8680	8680	8680	8680	0
137	20230620	181500	1319659640	8680	8680	8680	8680	0
138	20230620	181400	1319659640	8680	8680	8680	8680	0
139	20230620	181300	1319659640	8680	8680	8680	8680	0
140	20230620	181200	1319659640	8680	8680	8680	8680	0
141	20230620	181100	1319659640	8680	8680	8680	8680	0
142	20230620	181000	1319659640	8680	8680	8680	8680	0
143	20230620	180900	1319659640	8680	8680	8680	8680	0
144	20230620	180800	1319659640	8680	8680	8680	8680	0
145	20230620	180700	1319659640	8680	8680	8680	8680	0
146	20230620	180600	1319659640	8680	8680	8680	8680	0
147	20230620	180500	1319659640	8680	8680	8680	8680	0
148	20230620	180400	1319659640	8680	8680	8680	8680	0
149	20230620	180300	1319659640	8680	8680	8680	8680	0
150	20230620	180200	1319659640	8680	8680	8680	8680	0
151	20230620	180100	1319659640	8680	8680	8680	8680	0
152	20230620	180000	1319659640	8680	8680	8680	8680	3287
153	20230620	175900	1319659640	8680	8680	8680	8680	0
154	20230620	175800	1319659640	8680	8680	8680	8680	0
155	20230620	175700	1319659640	8680	8680	8680	8680	0
156	20230620	175600	1319659640	8680	8680	8680	8680	0
157	20230620	175500	1319659640	8680	8680	8680	8680	0
158	20230620	175400	1319659640	8680	8680	8680	8680	0
159	20230620	175300	1319659640	8680	8680	8680	8680	0
160	20230620	175200	1319659640	8680	8680	8680	8680	0
161	20230620	175100	1319659640	8680	8680	8680	8680	0
162	20230620	175000	1319659640	8680	8680	8680	8680	0
163	20230620	174900	1319659640	8680	8680	8680	8680	0
164	20230620	174800	1319659640	8680	8680	8680	8680	0
165	20230620	174700	1319659640	8680	8680	8680	8680	0
166	20230620	174600	1319659640	8680	8680	8680	8680	0
167	20230620	174500	1319659640	8680	8680	8680	8680	0
168	20230620	174400	1319659640	8680	8680	8680	8680	0
169	20230620	174300	1319659640	8680	8680	8680	8680	0
170	20230620	174200	1319659640	8680	8680	8680	8680	0
171	20230620	174100	1319659640	8680	8680	8680	8680	0
172	20230620	174000	1319659640	8680	8680	8680	8680	0
173	20230620	173900	1319659640	8680	8680	8680	8680	0
174	20230620	173800	1319659640	8680	8680	8680	8680	0
175	20230620	173700	1319659640	8680	8680	8680	8680	0
176	20230620	173600	1319659640	8680	8680	8680	8680	0
177	20230620	173500	1319659640	8680	8680	8680	8680	0
178	20230620	173400	1319659640	8680	8680	8680	8680	0
179	20230620	173300	1319659640	8680	8680	8680	8680	0
180	20230620	173200	1319659640	8680	8680	8680	8680	0
181	20230620	173100	1319659640	8680	8680	8680	8680	0
182	20230620	173000	1319659640	8680	8680	8680	8680	3287
183	20230620	172900	1319659640	8680	8680	8680	8680	0
184	20230620	172800	1319659640	8680	8680	8680	8680	0
185	20230620	172700	1319659640	8680	8680	8680	8680	0
186	20230620	172600	1319659640	8680	8680	8680	8680	0
187	20230620	172500	1319659640	8680	8680	8680	8680	0
188	20230620	172400	1319659640	8680	8680	8680	8680	0
189	20230620	172300	1319659640	8680	8680	8680	8680	0
190	20230620	172200	1319659640	8680	8680	8680	8680	0
191	20230620	172100	1319659640	8680	8680	8680	8680	0
192	20230620	172000	1319659640	8680	8680	8680	8680	0
193	20230620	171900	1319659640	8680	8680	8680	8680	0
194	20230620	171800	1319659640	8680	8680	8680	8680	0
195	20230620	171700	1319659640	8680	8680	8680	8680	0
196	20230620	171600	1319659640	8680	8680	8680	8680	0
197	20230620	171500	1319659640	8680	8680	8680	8680	0
198	20230620	171400	1319659640	8680	8680	8680	8680	0
199	20230620	171300	1319659640	8680	8680	8680	8680	0
200	20230620	171200	1319659640	8680	8680	8680	8680	0
201	20230620	171100	1319659640	8680	8680	8680	8680	0
202	20230620	171000	1319659640	8680	8680	8680	8680	0
203	20230620	170900	1319659640	8680	8680	8680	8680	0
204	20230620	170800	1319659640	8680	8680	8680	8680	0
205	20230620	170700	1319659640	8680	8680	8680	8680	0
206	20230620	170600	1319659640	8680	8680	8680	8680	0
207	20230620	170500	1319659640	8680	8680	8680	8680	0
208	20230620	170400	1319659640	8680	8680	8680	8680	0
209	20230620	170300	1319659640	8680	8680	8680	8680	0
210	20230620	170200	1319659640	8680	8680	8680	8680	0
211	20230620	170100	1319659640	8680	8680	8680	8680	0
212	20230620	170000	1319659640	8680	8680	8680	8680	3287
213	20230620	165900	1319659640	8680	8680	8680	8680	0
214	20230620	165800	1319659640	8680	8680	8680	8680	0
215	20230620	165700	1319659640	8680	8680	8680	8680	0
216	20230620	165600	1319659640	8680	8680	8680	8680	0
217	20230620	165500	1319659640	8680	8680	8680	8680	0
218	20230620	165400	1319659640	8680	8680	8680	8680	0
219	20230620	165300	1319659640	8680	8680	8680	8680	0
220	20230620	165200	1319659640	8680	8680	8680	8680	0
221	20230620	165100	1319659640	8680	8680	8680	8680	0
222	20230620	165000	1319659640	8680	8680	8680	8680	0
223	20230620	164900	1319659640	8680	8680	8680	8680	0
224	20230620	164800	1319659640	8680	8680	8680	8680	0
225	20230620	164700	1319659640	8680	8680	8680	8680	0
226	20230620	164600	1319659640	8680	8680	8680	8680	0
227	20230620	164500	1319659640	8680	8680	8680	8680	0
228	20230620	164400	1319659640	8680	8680	8680	8680	0
229	20230620	164300	1319659640	8680	8680	8680	8680	0
230	20230620	164200	1319659640	8680	8680	8680	8680	0
231	20230620	164100	1319659640	8680	8680	8680	8680	0
232	20230620	164000	1319659640	8680	8680	8680	8680	0
233	20230620	163900	1319659640	8680	8680	8680	8680	0
234	20230620	163800	1319659640	8680	8680	8680	8680	0
235	20230620	163700	1319659640	8680	8680	8680	8680	0
236	20230620	163600	1319659640	8680	8680	8680	8680	0
237	20230620	163500	1319659640	8680	8680	8680	8680	0
238	20230620	163400	1319659640	8680	8680	8680	8680	0
239	20230620	163300	1319659640	8680	8680	8680	8680	0
240	20230620	163200	1319659640	8680	8680	8680	8680	0
241	20230620	163100	1319659640	8680	8680	8680	8680	0
242	20230620	163000	1319659640	8680	8680	8680	8680	3287
243	20230620	162900	1319659640	8680	8680	8680	8680	0
244	20230620	162800	1319659640	8680	8680	8680	8680	0
245	20230620	162700	1319659640	8680	8680	8680	8680	0
246	20230620	162600	1319659640	8680	8680	8680	8680	0
247	20230620	162500	1319659640	8680	8680	8680	8680	0
248	20230620	162400	1319659640	8680	8680	8680	8680	0
249	20230620	162300	1319659640	8680	8680	8680	8680	0
250	20230620	162200	1319659640	8680	8680	8680	8680	0
251	20230620	162100	1319659640	8680	8680	8680	8680	0
252	20230620	162000	1319659640	8680	8680	8680	8680	0
253	20230620	161900	1319659640	8680	8680	8680	8680	0
254	20230620	161800	1319659640	8680	8680	8680	8680	0
255	20230620	161700	1319659640	8680	8680	8680	8680	0
256	20230620	161600	1319659640	8680	8680	8680	8680	0
257	20230620	161500	1319659640	8680	8680	8680	8680	0
258	20230620	161400	1319659640	8680	8680	8680	8680	0
259	20230620	161300	1319659640	8680	8680	8680	8680	0
260	20230620	161200	1319659640	8680	8680	8680	8680	0
261	20230620	161100	1319659640	8680	8680	8680	8680	0
262	20230620	161000	1319659640	8680	8680	8680	8680	0
263	20230620	160900	1319659640	8680	8680	8680	8680	0
264	20230620	160800	1319659640	8680	8680	8680	8680	0
265	20230620	160700	1319659640	8680	8680	8680	8680	0
266	20230620	160600	1319659640	8680	8680	8680	8680	0
267	20230620	160500	1319659640	8680	8680	8680	8680	0
268	20230620	160400	1319659640	8680	8680	8680	8680	0
269	20230620	160300	1319659640	8680	8680	8680	8680	0
270	20230620	160200	1319659640	8680	8680	8680	8680	0
271	20230620	160100	1319659640	8680	8680	8680	8680	0
272	20230620	160000	1319659640	8680	8680	8680	8680	3287
273	20230620	155900	1319659640	8680	8680	8680	8680	0
274	20230620	155800	1319659640	8680	8680	8680	8680	0
275	20230620	155700	1319659640	8680	8680	8680	8680	0
276	20230620	155600	1319659640	8680	8680	8680	8680	0
277	20230620	155500	1319659640	8680	8680	8680	8680	0
278	20230620	155400	1319659640	8680	8680	8680	8680	0
279	20230620	155300	1319659640	8680	8680	8680	8680	0
280	20230620	155200	1319659640	8680	8680	8680	8680	0
281	20230620	155100	1319659640	8680	8680	8680	8680	0
282	20230620	155000	1319659640	8680	8680	8680	8680	0
283	20230620	154900	1319659640	8680	8680	8680	8680	0
284	20230620	154800	1319659640	8680	8680	8680	8680	0
285	20230620	154700	1319659640	8680	8680	8680	8680	0
286	20230620	154600	1319659640	8680	8680	8680	8680	0
287	20230620	154500	1319659640	8680	8680	8680	8680	0
288	20230620	154400	1319659640	8680	8680	8680	8680	0
289	20230620	154300	1319659640	8680	8680	8680	8680	0
290	20230620	154200	1319659640	8680	8680	8680	8680	0
291	20230620	154100	1319659640	8680	8680	8680	8680	0
292	20230620	154000	1319659640	8680	8680	8680	8680	0
293	20230620	153900	1319659640	8680	8680	8680	8680	0
294	20230620	153800	1319659640	8680	8680	8680	8680	0
295	20230620	153700	1319659640	8680	8680	8680	8680	0
296	20230620	153600	1319659640	8680	8680	8680	8680	0
297	20230620	153500	1319659640	8680	8680	8680	8680	0
298	20230620	153400	1319659640	8680	8680	8680	8680	0
299	20230620	153300	1319659640	8680	8680	8680	8680	0
300	20230620	153200	1319659640	8680	8680	8680	8680	0
301	20230620	153100	1319659640	8680	8680	8680	8680	0
302	20230620	153000	1319659640	8680	8680	8680	8680	6574
303	20230620	152900	1291128480	8690	8690	8690	8690	0
304	20230620	152800	1291128480	8690	8690	8690	8690	0
305	20230620	152700	1291128480	8690	8690	8690	8690	0
306	20230620	152600	1291128480	8690	8690	8690	8690	0
307	20230620	152500	1291128480	8690	8690	8690	8690	0
308	20230620	152400	1291128480	8690	8690	8690	8690	0
309	20230620	152300	1291128480	8690	8690	8690	8690	0
310	20230620	152200	1291128480	8690	8690	8690	8690	0
311	20230620	152100	1291128480	8690	8690	8690	8690	0
312	20230620	152000	1291128480	8690	8690	8690	8690	0
313	20230620	151900	1291128480	8690	8680	8690	8680	2212
314	20230620	151800	1271906750	8690	8680	8690	8680	182
315	20230620	151700	1270326290	8680	8690	8690	8680	227
316	20230620	151600	1268353670	8680	8680	8680	8680	1098
317	20230620	151500	1258823030	8690	8690	8690	8690	104
318	20230620	151400	1257919270	8690	8680	8690	8680	1384
319	20230620	151300	1245903650	8680	8680	8690	8680	195
320	20230620	151200	1244210650	8690	8690	8690	8690	370
321	20230620	151100	1240995350	8690	8690	8690	8680	143
322	20230620	151000	1239752760	8680	8680	8690	8680	22
323	20230620	150900	1239561610	8680	8680	8680	8680	100
324	20230620	150800	1238693610	8680	8680	8680	8680	520
325	20230620	150700	1234180010	8680	8680	8680	8680	50
326	20230620	150600	1233746010	8680	8680	8680	8680	134
327	20230620	150500	1232582890	8680	8680	8680	8680	140
328	20230620	150400	1231367690	8680	8680	8680	8680	24
329	20230620	150300	1231159370	8680	8680	8680	8680	0
330	20230620	150200	1231159370	8680	8680	8680	8680	706
331	20230620	150100	1225031290	8680	8680	8690	8680	143
332	20230620	150000	1223789710	8680	8690	8690	8680	375
333	20230620	145900	1220531510	8690	8680	8690	8680	634
334	20230620	145800	1215023610	8690	8690	8690	8690	1
335	20230620	145700	1215014920	8680	8690	8690	8680	5
336	20230620	145600	1214971510	8680	8680	8680	8680	61
337	20230620	145500	1214442030	8680	8680	8690	8680	163
338	20230620	145400	1213026190	8690	8690	8690	8680	95
339	20230620	145300	1212201230	8690	8690	8690	8680	148
340	20230620	145200	1210916460	8690	8690	8690	8690	3
341	20230620	145100	1210890390	8680	8680	8680	8680	30
342	20230620	145000	1210629990	8680	8680	8680	8680	235
343	20230620	144900	1208590190	8680	8680	8690	8680	1636
344	20230620	144800	1194378890	8680	8680	8680	8680	30
345	20230620	144700	1194118490	8680	8680	8680	8680	200
346	20230620	144600	1192382490	8670	8670	8670	8670	1
347	20230620	144500	1192373820	8680	8680	8680	8680	0
348	20230620	144400	1192373820	8680	8680	8680	8680	445
349	20230620	144300	1188511220	8690	8690	8690	8690	52
350	20230620	144200	1188059340	8680	8670	8680	8670	847
351	20230620	144100	1180712370	8670	8670	8670	8670	1
352	20230620	144000	1180703700	8680	8680	8680	8680	10
353	20230620	143900	1180616900	8670	8670	8670	8670	67
354	20230620	143800	1180036010	8680	8670	8680	8670	734
355	20230620	143700	1173665430	8680	8680	8680	8680	12
356	20230620	143600	1173561270	8670	8670	8670	8670	167
357	20230620	143500	1172113380	8660	8670	8670	8660	2068
358	20230620	143400	1154203500	8670	8670	8670	8660	58
359	20230620	143300	1153700700	8660	8660	8660	8660	0
360	20230620	143200	1153700700	8660	8660	8660	8660	1
361	20230620	143100	1153692040	8660	8660	8660	8660	187
362	20230620	143000	1152072620	8660	8660	8660	8660	48
363	20230620	142900	1151656940	8660	8660	8660	8660	10
364	20230620	142800	1151570340	8670	8670	8670	8670	0
365	20230620	142700	1151570340	8670	8670	8670	8670	17
366	20230620	142600	1151422950	8670	8670	8670	8670	20
367	20230620	142500	1151249550	8660	8660	8660	8660	1
368	20230620	142400	1151240890	8660	8660	8660	8650	181
369	20230620	142300	1149674100	8660	8650	8660	8650	630
370	20230620	142200	1144218310	8650	8660	8660	8650	227
371	20230620	142100	1142253160	8660	8660	8660	8660	139
372	20230620	142000	1141049420	8660	8660	8660	8660	150
373	20230620	141900	1139750420	8660	8660	8660	8660	1405
374	20230620	141800	1127583120	8670	8670	8670	8670	50
375	20230620	141700	1127149620	8660	8660	8660	8660	10
376	20230620	141600	1127063020	8660	8660	8660	8660	391
377	20230620	141500	1123676960	8660	8660	8660	8660	4
378	20230620	141400	1123642320	8670	8670	8670	8670	28
379	20230620	141300	1123399560	8670	8670	8670	8670	362
380	20230620	141200	1120261020	8670	8670	8670	8670	652
381	20230620	141100	1114608180	8670	8670	8670	8670	22
382	20230620	141000	1114417440	8670	8670	8670	8670	204
383	20230620	140900	1112648760	8670	8670	8670	8670	47
384	20230620	140800	1112241270	8680	8680	8680	8680	6
385	20230620	140700	1112189190	8680	8670	8680	8670	213
386	20230620	140600	1110340550	8670	8660	8670	8660	163
387	20230620	140500	1108928790	8660	8670	8670	8660	144
388	20230620	140400	1107681740	8670	8680	8680	8660	340
389	20230620	140300	1104733840	8680	8680	8680	8670	230
390	20230620	140200	1102739470	8670	8670	8670	8670	55
391	20230620	140100	1102262620	8680	8680	8680	8680	110
392	20230620	140000	1101307820	8680	8660	8680	8660	637
393	20230620	135900	1095785800	8660	8660	8660	8650	573
394	20230620	135800	1090825620	8660	8670	8670	8660	520
395	20230620	135700	1086322340	8670	8670	8670	8670	114
396	20230620	135600	1085333960	8680	8670	8680	8670	316
397	20230620	135500	1082593990	8680	8680	8680	8680	100
398	20230620	135400	1081725990	8680	8670	8680	8670	878
399	20230620	135300	1074107750	8660	8670	8670	8660	10353
400	20230620	135200	984448680	8690	8680	8690	8680	1775
401	20230620	135100	969031360	8660	8680	8680	8660	5015
402	20230620	135000	925600980	8680	8680	8680	8680	0
403	20230620	134900	925600980	8680	8680	8680	8660	5164
404	20230620	134800	880871340	8680	8680	8680	8680	51
405	20230620	134700	880428660	8680	8680	8680	8670	5716
406	20230620	134600	830844810	8680	8680	8680	8680	155
407	20230620	134500	829499410	8680	8690	8690	8680	362
408	20230620	134400	826357230	8690	8690	8690	8690	140
409	20230620	134300	825140630	8690	8690	8690	8690	1120
410	20230620	134200	815407830	8690	8690	8690	8690	1
411	20230620	134100	815399140	8690	8690	8690	8690	0
412	20230620	134000	815399140	8690	8690	8690	8690	743
413	20230620	133900	808942470	8700	8700	8700	8700	15
414	20230620	133800	808811970	8700	8700	8700	8700	0
415	20230620	133700	808811970	8700	8690	8700	8690	101
416	20230620	133600	807934270	8690	8700	8700	8690	156
417	20230620	133500	806577130	8700	8700	8700	8700	1741
418	20230620	133400	791430430	8690	8690	8690	8690	30
419	20230620	133300	791169730	8690	8690	8690	8690	812
420	20230620	133200	784113450	8690	8690	8690	8690	0
421	20230620	133100	784113450	8690	8690	8690	8690	685
422	20230620	133000	778160800	8680	8680	8680	8680	0
423	20230620	132900	778160800	8680	8680	8680	8680	0
424	20230620	132800	778160800	8680	8680	8680	8680	101
425	20230620	132700	777284120	8690	8690	8690	8690	30
426	20230620	132600	777023420	8690	8690	8690	8690	2
427	20230620	132500	777006040	8680	8680	8680	8680	170
428	20230620	132400	775530440	8690	8680	8690	8680	54
429	20230620	132300	775061420	8680	8680	8680	8680	763
430	20230620	132200	768438580	8680	8680	8680	8680	151
431	20230620	132100	767127900	8670	8670	8670	8670	0
432	20230620	132000	767127900	8670	8670	8670	8670	0
433	20230620	131900	767127900	8670	8670	8670	8670	0
434	20230620	131800	767127900	8670	8670	8670	8670	67
435	20230620	131700	766547010	8680	8680	8680	8680	1
436	20230620	131600	766538330	8680	8680	8680	8680	0
437	20230620	131500	766538330	8680	8680	8680	8680	626
438	20230620	131400	761104650	8680	8680	8680	8680	0
439	20230620	131300	761104650	8680	8680	8680	8680	300
440	20230620	131200	758500650	8680	8680	8680	8680	131
441	20230620	131100	757363570	8680	8680	8680	8680	258
442	20230620	131000	755124130	8680	8680	8680	8680	501
443	20230620	130900	750775450	8680	8680	8680	8680	50
444	20230620	130800	750341450	8680	8680	8680	8680	362
445	20230620	130700	747199290	8680	8680	8680	8680	500
446	20230620	130600	742859290	8680	8680	8680	8680	5
447	20230620	130500	742815890	8680	8680	8680	8680	0
448	20230620	130400	742815890	8680	8680	8680	8680	0
449	20230620	130300	742815890	8680	8680	8680	8680	250
450	20230620	130200	740645890	8680	8680	8680	8680	0
451	20230620	130100	740645890	8680	8680	8680	8680	569
452	20230620	130000	735706970	8680	8680	8690	8680	126
453	20230620	125900	734613280	8680	8680	8680	8680	208
454	20230620	125800	732807840	8680	8680	8680	8680	500
455	20230620	125700	728467840	8680	8680	8680	8680	209
456	20230620	125600	726653720	8680	8680	8680	8680	865
457	20230620	125500	719145520	8690	8690	8690	8690	30
458	20230620	125400	718884820	8680	8680	8680	8680	223
459	20230620	125300	716949180	8680	8680	8680	8680	47
460	20230620	125200	716541220	8690	8690	8690	8690	102
461	20230620	125100	715654840	8680	8680	8680	8680	53
462	20230620	125000	715194800	8680	8680	8680	8680	130
463	20230620	124900	714066400	8680	8680	8680	8680	506
464	20230620	124800	709674320	8680	8680	8680	8680	10
465	20230620	124700	709587520	8680	8680	8680	8680	1598
466	20230620	124600	695716880	8680	8680	8680	8680	147
467	20230620	124500	694440920	8680	8680	8680	8680	15
468	20230620	124400	694310720	8680	8680	8680	8680	0
469	20230620	124300	694310720	8680	8680	8680	8680	1
470	20230620	124200	694302040	8670	8670	8670	8670	985
471	20230620	124100	685762090	8670	8670	8670	8670	121
472	20230620	124000	684713020	8670	8670	8670	8670	79
473	20230620	123900	684028090	8670	8670	8670	8670	0
474	20230620	123800	684028090	8670	8670	8670	8670	390
475	20230620	123700	680646790	8670	8670	8670	8670	1
476	20230620	123600	680638120	8670	8670	8670	8670	402
477	20230620	123500	677152780	8670	8670	8670	8670	19
478	20230620	123400	676988050	8660	8660	8660	8660	1
479	20230620	123300	676979390	8670	8670	8670	8670	5
480	20230620	123200	676936040	8670	8670	8670	8670	6
481	20230620	123100	676884020	8670	8670	8670	8670	5
482	20230620	123000	676840670	8660	8670	8670	8660	11
483	20230620	122900	676745310	8670	8660	8670	8660	356
484	20230620	122800	673658860	8660	8670	8670	8660	528
485	20230620	122700	669086100	8670	8670	8670	8670	61
486	20230620	122600	668557230	8660	8660	8660	8660	0
487	20230620	122500	668557230	8660	8660	8660	8660	501
488	20230620	122400	664218570	8670	8670	8670	8670	78
489	20230620	122300	663542310	8670	8670	8670	8670	0
490	20230620	122200	663542310	8670	8660	8670	8660	144
491	20230620	122100	662293930	8670	8670	8670	8670	0
492	20230620	122000	662293930	8670	8660	8670	8660	42
493	20230620	121900	661930190	8670	8680	8680	8670	402
494	20230620	121800	658444350	8680	8680	8680	8680	4
495	20230620	121700	658409630	8670	8670	8670	8670	71
496	20230620	121600	657794060	8680	8680	8680	8680	12
497	20230620	121500	657689900	8680	8670	8680	8670	148
498	20230620	121400	656405290	8680	8680	8680	8680	0
499	20230620	121300	656405290	8680	8680	8680	8680	49
500	20230620	121200	655979970	8680	8670	8680	8670	921
501	20230620	121100	647994360	8670	8670	8670	8670	120
502	20230620	121000	646953960	8670	8670	8670	8670	10
503	20230620	120900	646867260	8660	8660	8660	8660	502
504	20230620	120800	642519940	8660	8670	8670	8660	40
505	20230620	120700	642173440	8660	8660	8660	8660	0
506	20230620	120600	642173440	8660	8660	8660	8660	0
507	20230620	120500	642173440	8660	8660	8660	8660	279
508	20230620	120400	639757300	8660	8660	8660	8660	25
509	20230620	120300	639540800	8670	8670	8670	8670	0
510	20230620	120200	639540800	8670	8670	8670	8670	10
511	20230620	120100	639454100	8670	8670	8670	8670	52
512	20230620	120000	639003260	8670	8670	8670	8670	0
513	20230620	115900	639003260	8670	8670	8670	8670	30
514	20230620	115800	638743160	8670	8670	8670	8670	53
515	20230620	115700	638283650	8670	8670	8670	8670	83
516	20230620	115600	637564040	8670	8670	8670	8670	0
517	20230620	115500	637564040	8670	8670	8670	8670	25
518	20230620	115400	637347290	8680	8680	8680	8680	50
519	20230620	115300	636913290	8670	8670	8670	8670	0
520	20230620	115200	636913290	8670	8670	8670	8670	40
521	20230620	115100	636566490	8670	8670	8670	8670	122
522	20230620	115000	635508750	8660	8670	8670	8660	272
523	20230620	114900	633152200	8660	8660	8660	8660	74
524	20230620	114800	632511360	8660	8660	8660	8660	539
525	20230620	114700	627843620	8660	8660	8660	8660	395
526	20230620	114600	624422920	8660	8660	8660	8660	30
527	20230620	114500	624163120	8650	8650	8650	8650	0
528	20230620	114400	624163120	8650	8650	8650	8650	70
529	20230620	114300	623557620	8660	8660	8660	8660	0
530	20230620	114200	623557620	8660	8660	8660	8660	1
531	20230620	114100	623548960	8650	8650	8650	8650	0
532	20230620	114000	623548960	8650	8650	8650	8650	0
533	20230620	113900	623548960	8650	8660	8660	8650	369
534	20230620	113800	620356610	8650	8660	8660	8650	41
535	20230620	113700	620001560	8660	8660	8660	8660	10
536	20230620	113600	619914960	8660	8660	8660	8660	5
537	20230620	113500	619871660	8660	8660	8660	8660	1283
538	20230620	113400	608760880	8650	8650	8650	8650	140
539	20230620	113300	607549880	8650	8660	8660	8650	57
540	20230620	113200	607056820	8660	8660	8660	8660	0
541	20230620	113100	607056820	8660	8660	8660	8660	141
542	20230620	113000	605835760	8660	8650	8660	8650	161
543	20230620	112900	604443000	8650	8650	8650	8650	0
544	20230620	112800	604443000	8650	8650	8650	8650	593
545	20230620	112700	599313550	8650	8650	8650	8650	35
546	20230620	112600	599010800	8650	8650	8650	8650	0
547	20230620	112500	599010800	8650	8650	8650	8650	1500
548	20230620	112400	586035800	8650	8650	8650	8650	100
549	20230620	112300	585170800	8650	8650	8650	8650	35
550	20230620	112200	584868050	8650	8660	8660	8650	1157
551	20230620	112100	574852670	8660	8660	8660	8660	0
552	20230620	112000	574852670	8660	8660	8660	8660	0
553	20230620	111900	574852670	8660	8660	8660	8660	36
554	20230620	111800	574540910	8660	8660	8660	8660	534
555	20230620	111700	569916470	8660	8670	8670	8660	236
556	20230620	111600	567872350	8660	8670	8670	8660	339
557	20230620	111500	564933920	8660	8660	8660	8660	10
558	20230620	111400	564847320	8670	8670	8670	8670	10
559	20230620	111300	564760620	8670	8670	8670	8670	20
560	20230620	111200	564587220	8670	8670	8670	8670	42
561	20230620	111100	564223080	8670	8670	8670	8670	1
562	20230620	111000	564214410	8670	8660	8670	8660	87
563	20230620	110900	563460250	8660	8660	8660	8660	62
564	20230620	110800	562923330	8660	8660	8660	8660	3
565	20230620	110700	562897350	8660	8660	8660	8660	14
566	20230620	110600	562776110	8660	8660	8660	8660	17
567	20230620	110500	562628890	8660	8660	8660	8660	46
568	20230620	110400	562230530	8660	8660	8660	8660	687
569	20230620	110300	556281110	8660	8660	8660	8660	119
570	20230620	110200	555250570	8660	8660	8660	8660	481
571	20230620	110100	551085110	8660	8660	8660	8660	1621
572	20230620	110000	537047250	8660	8660	8660	8650	32
573	20230620	105900	536770230	8650	8650	8650	8650	0
574	20230620	105800	536770230	8650	8660	8660	8650	1648
575	20230620	105700	522498560	8650	8650	8650	8650	54
576	20230620	105600	522031460	8650	8650	8650	8650	108
577	20230620	105500	521097260	8660	8660	8660	8660	21
578	20230620	105400	520915400	8650	8650	8650	8650	0
579	20230620	105300	520915400	8650	8660	8660	8650	852
580	20230620	105200	513544600	8660	8660	8660	8660	667
581	20230620	105100	507768380	8660	8660	8660	8660	189
582	20230620	105000	506131640	8660	8660	8660	8660	330
583	20230620	104900	503273840	8660	8670	8670	8660	3
584	20230620	104800	503247850	8670	8670	8670	8670	2
585	20230620	104700	503230510	8670	8670	8670	8670	7
586	20230620	104600	503169820	8670	8670	8670	8670	0
587	20230620	104500	503169820	8670	8670	8670	8670	1070
588	20230620	104400	493892920	8680	8680	8680	8680	10
589	20230620	104300	493806120	8680	8680	8680	8680	0
590	20230620	104200	493806120	8680	8670	8680	8670	1000
591	20230620	104100	485135120	8670	8670	8670	8670	0
592	20230620	104000	485135120	8670	8670	8680	8670	265
593	20230620	103900	482836180	8670	8670	8670	8670	854
594	20230620	103800	475432000	8680	8680	8680	8680	15
595	20230620	103700	475301800	8680	8680	8680	8680	274
596	20230620	103600	472923480	8680	8680	8680	8670	825
597	20230620	103500	465763150	8680	8680	8680	8680	0
598	20230620	103400	465763150	8680	8680	8680	8680	227
599	20230620	103300	463792790	8680	8690	8690	8680	3
600	20230620	103200	463766730	8680	8690	8690	8680	1365
601	20230620	103100	451910170	8690	8690	8690	8690	721
602	20230620	103000	445644680	8680	8690	8690	8680	271
603	20230620	102900	443291190	8690	8690	8690	8690	28
604	20230620	102800	443047870	8690	8690	8690	8690	0
605	20230620	102700	443047870	8690	8690	8690	8690	0
606	20230620	102600	443047870	8690	8680	8690	8680	527
607	20230620	102500	438473310	8690	8690	8690	8680	213
608	20230620	102400	436622350	8690	8680	8690	8680	1123
609	20230620	102300	426864280	8680	8680	8680	8680	100
610	20230620	102200	425996280	8680	8680	8680	8680	0
611	20230620	102100	425996280	8680	8680	8690	8680	30
612	20230620	102000	425735800	8680	8680	8680	8680	0
613	20230620	101900	425735800	8680	8670	8680	8670	1593
614	20230620	101800	411911240	8670	8670	8670	8670	131
615	20230620	101700	410775470	8680	8680	8680	8680	2
616	20230620	101600	410758110	8680	8670	8680	8670	243
617	20230620	101500	408648930	8670	8670	8670	8670	49
618	20230620	101400	408224100	8670	8670	8670	8670	129
619	20230620	101300	407105670	8670	8670	8670	8670	216
620	20230620	101200	405232950	8670	8670	8670	8670	50
621	20230620	101100	404799450	8670	8670	8670	8670	592
622	20230620	101000	399666810	8670	8680	8680	8670	149
623	20230620	100900	398374700	8680	8680	8680	8680	158
624	20230620	100800	397003260	8680	8680	8680	8680	242
625	20230620	100700	394902700	8680	8680	8680	8680	108
626	20230620	100600	393965260	8680	8680	8680	8680	850
627	20230620	100500	386587260	8680	8680	8690	8680	168
628	20230620	100400	385128020	8680	8690	8690	8680	55
629	20230620	100300	384650110	8690	8680	8690	8670	655
630	20230620	100200	378964220	8680	8680	8680	8680	102
631	20230620	100100	378078860	8680	8680	8680	8680	56
632	20230620	100000	377592780	8680	8680	8680	8680	15
633	20230620	095900	377462580	8680	8670	8680	8670	718
634	20230620	095800	371237150	8670	8670	8670	8670	2783
635	20230620	095700	347108540	8670	8670	8670	8670	101
636	20230620	095600	346232870	8670	8670	8670	8670	55
637	20230620	095500	345756020	8670	8670	8670	8670	764
638	20230620	095400	339132140	8670	8670	8670	8670	810
639	20230620	095300	332109440	8670	8660	8670	8660	31
640	20230620	095200	331840880	8660	8660	8660	8660	0
641	20230620	095100	331840880	8660	8660	8660	8660	50
642	20230620	095000	331407880	8660	8660	8660	8660	188
643	20230620	094900	329779800	8660	8660	8660	8660	110
644	20230620	094800	328827200	8660	8660	8660	8660	320
645	20230620	094700	326056000	8660	8660	8660	8660	256
646	20230620	094600	323839040	8660	8660	8660	8660	200
647	20230620	094500	322107040	8660	8660	8660	8660	6
648	20230620	094400	322055080	8660	8660	8660	8660	522
649	20230620	094300	317534560	8660	8670	8670	8660	85
650	20230620	094200	316798110	8670	8670	8670	8670	223
651	20230620	094100	314864700	8670	8670	8670	8670	116
652	20230620	094000	313858980	8670	8670	8670	8670	254
653	20230620	093900	311656800	8670	8670	8670	8670	259
654	20230620	093800	309411270	8660	8660	8660	8660	1072
655	20230620	093700	300127750	8650	8650	8660	8650	163
656	20230620	093600	298717790	8660	8660	8660	8660	82
657	20230620	093500	298007670	8660	8640	8660	8640	646
658	20230620	093400	292420070	8640	8650	8650	8640	2329
659	20230620	093300	272294790	8660	8650	8660	8630	4370
660	20230620	093200	234524590	8660	8660	8660	8650	818
661	20230620	093100	227447820	8660	8660	8670	8660	1358
662	20230620	093000	215687520	8660	8670	8670	8660	1269
663	20230620	092900	204686300	8670	8670	8670	8670	103
664	20230620	092800	203793290	8670	8670	8670	8670	32
665	20230620	092700	203515850	8670	8670	8670	8670	421
666	20230620	092600	199865780	8670	8670	8680	8670	302
667	20230620	092500	197245990	8670	8670	8670	8670	2
668	20230620	092400	197228650	8670	8670	8670	8670	38
669	20230620	092300	196899190	8670	8670	8670	8670	293
670	20230620	092200	194358880	8670	8670	8670	8670	220
671	20230620	092100	192451480	8670	8680	8680	8660	907
672	20230620	092000	184588110	8670	8670	8670	8670	180
673	20230620	091900	183027510	8670	8670	8670	8670	500
674	20230620	091800	178692510	8680	8670	8680	8670	4438
675	20230620	091700	140208410	8660	8660	8660	8660	554
676	20230620	091600	135410770	8660	8670	8670	8660	50
677	20230620	091500	134977650	8670	8660	8670	8660	303
678	20230620	091400	132353640	8660	8670	8670	8660	1408
679	20230620	091300	120149780	8680	8680	8680	8670	800
680	20230620	091200	113206790	8680	8690	8690	8680	530
681	20230620	091100	108603890	8690	8700	8700	8690	1035
682	20230620	091000	99608740	8700	8690	8700	8690	278
683	20230620	090900	97190240	8690	8690	8690	8690	143
684	20230620	090800	95947570	8690	8670	8690	8670	772
685	20230620	090700	89245960	8670	8670	8670	8670	202
686	20230620	090600	87494620	8670	8690	8690	8670	1705
687	20230620	090500	72691910	8690	8700	8710	8690	409
688	20230620	090400	69135830	8700	8700	8700	8700	124
689	20230620	090300	68057030	8700	8720	8730	8680	2296
690	20230620	090200	48088570	8730	8680	8730	8680	748
691	20230620	090100	41572290	8680	8670	8680	8650	720
692	20230620	090000	35338050	8670	8700	8700	8660	4070