KissMeData/175330/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210300	1329195730	8650	8650	8650	8650	9703
3	20230619	210200	1329195730	8650	8650	8650	8650	0
4	20230619	210100	1329195730	8650	8650	8650	8650	0
5	20230619	210000	1329195730	8650	8650	8650	8650	0
6	20230619	205900	1329195730	8650	8650	8650	8650	0
7	20230619	205800	1329195730	8650	8650	8650	8650	0
8	20230619	205700	1329195730	8650	8650	8650	8650	0
9	20230619	205600	1329195730	8650	8650	8650	8650	0
10	20230619	205500	1329195730	8650	8650	8650	8650	0
11	20230619	205400	1329195730	8650	8650	8650	8650	0
12	20230619	205300	1329195730	8650	8650	8650	8650	0
13	20230619	205200	1329195730	8650	8650	8650	8650	0
14	20230619	205100	1329195730	8650	8650	8650	8650	0
15	20230619	205000	1329195730	8650	8650	8650	8650	0
16	20230619	204900	1329195730	8650	8650	8650	8650	0
17	20230619	204800	1329195730	8650	8650	8650	8650	0
18	20230619	204700	1329195730	8650	8650	8650	8650	0
19	20230619	204600	1329195730	8650	8650	8650	8650	0
20	20230619	204500	1329195730	8650	8650	8650	8650	0
21	20230619	204400	1329195730	8650	8650	8650	8650	0
22	20230619	204300	1329195730	8650	8650	8650	8650	0
23	20230619	204200	1329195730	8650	8650	8650	8650	0
24	20230619	204100	1329195730	8650	8650	8650	8650	0
25	20230619	204000	1329195730	8650	8650	8650	8650	0
26	20230619	203900	1329195730	8650	8650	8650	8650	0
27	20230619	203800	1329195730	8650	8650	8650	8650	0
28	20230619	203700	1329195730	8650	8650	8650	8650	0
29	20230619	203600	1329195730	8650	8650	8650	8650	0
30	20230619	203500	1329195730	8650	8650	8650	8650	0
31	20230619	203400	1329195730	8650	8650	8650	8650	0
32	20230619	203300	1329195730	8650	8650	8650	8650	9703
33	20230619	203200	1329195730	8650	8650	8650	8650	0
34	20230619	203100	1329195730	8650	8650	8650	8650	0
35	20230619	203000	1329195730	8650	8650	8650	8650	0
36	20230619	202900	1329195730	8650	8650	8650	8650	0
37	20230619	202800	1329195730	8650	8650	8650	8650	0
38	20230619	202700	1329195730	8650	8650	8650	8650	0
39	20230619	202600	1329195730	8650	8650	8650	8650	0
40	20230619	202500	1329195730	8650	8650	8650	8650	0
41	20230619	202400	1329195730	8650	8650	8650	8650	0
42	20230619	202300	1329195730	8650	8650	8650	8650	0
43	20230619	202200	1329195730	8650	8650	8650	8650	0
44	20230619	202100	1329195730	8650	8650	8650	8650	0
45	20230619	202000	1329195730	8650	8650	8650	8650	0
46	20230619	201900	1329195730	8650	8650	8650	8650	0
47	20230619	201800	1329195730	8650	8650	8650	8650	0
48	20230619	201700	1329195730	8650	8650	8650	8650	0
49	20230619	201600	1329195730	8650	8650	8650	8650	0
50	20230619	201500	1329195730	8650	8650	8650	8650	0
51	20230619	201400	1329195730	8650	8650	8650	8650	0
52	20230619	201300	1329195730	8650	8650	8650	8650	0
53	20230619	201200	1329195730	8650	8650	8650	8650	0
54	20230619	201100	1329195730	8650	8650	8650	8650	0
55	20230619	201000	1329195730	8650	8650	8650	8650	0
56	20230619	200900	1329195730	8650	8650	8650	8650	0
57	20230619	200800	1329195730	8650	8650	8650	8650	0
58	20230619	200700	1329195730	8650	8650	8650	8650	0
59	20230619	200600	1329195730	8650	8650	8650	8650	0
60	20230619	200500	1329195730	8650	8650	8650	8650	0
61	20230619	200400	1329195730	8650	8650	8650	8650	0
62	20230619	200300	1329195730	8650	8650	8650	8650	9703
63	20230619	200200	1329195730	8650	8650	8650	8650	0
64	20230619	200100	1329195730	8650	8650	8650	8650	0
65	20230619	200000	1329195730	8650	8650	8650	8650	0
66	20230619	195900	1329195730	8650	8650	8650	8650	0
67	20230619	195800	1329195730	8650	8650	8650	8650	0
68	20230619	195700	1329195730	8650	8650	8650	8650	0
69	20230619	195600	1329195730	8650	8650	8650	8650	0
70	20230619	195500	1329195730	8650	8650	8650	8650	0
71	20230619	195400	1329195730	8650	8650	8650	8650	0
72	20230619	195300	1329195730	8650	8650	8650	8650	0
73	20230619	195200	1329195730	8650	8650	8650	8650	0
74	20230619	195100	1329195730	8650	8650	8650	8650	0
75	20230619	195000	1329195730	8650	8650	8650	8650	0
76	20230619	194900	1329195730	8650	8650	8650	8650	0
77	20230619	194800	1329195730	8650	8650	8650	8650	0
78	20230619	194700	1329195730	8650	8650	8650	8650	0
79	20230619	194600	1329195730	8650	8650	8650	8650	0
80	20230619	194500	1329195730	8650	8650	8650	8650	0
81	20230619	194400	1329195730	8650	8650	8650	8650	0
82	20230619	194300	1329195730	8650	8650	8650	8650	0
83	20230619	194200	1329195730	8650	8650	8650	8650	0
84	20230619	194100	1329195730	8650	8650	8650	8650	0
85	20230619	194000	1329195730	8650	8650	8650	8650	0
86	20230619	193900	1329195730	8650	8650	8650	8650	0
87	20230619	193800	1329195730	8650	8650	8650	8650	0
88	20230619	193700	1329195730	8650	8650	8650	8650	0
89	20230619	193600	1329195730	8650	8650	8650	8650	0
90	20230619	193500	1329195730	8650	8650	8650	8650	0
91	20230619	193400	1329195730	8650	8650	8650	8650	0
92	20230619	193300	1329195730	8650	8650	8650	8650	9703
93	20230619	193200	1329195730	8650	8650	8650	8650	0
94	20230619	193100	1329195730	8650	8650	8650	8650	0
95	20230619	193000	1329195730	8650	8650	8650	8650	0
96	20230619	192900	1329195730	8650	8650	8650	8650	0
97	20230619	192800	1329195730	8650	8650	8650	8650	0
98	20230619	192700	1329195730	8650	8650	8650	8650	0
99	20230619	192600	1329195730	8650	8650	8650	8650	0
100	20230619	192500	1329195730	8650	8650	8650	8650	0
101	20230619	192400	1329195730	8650	8650	8650	8650	0
102	20230619	192300	1329195730	8650	8650	8650	8650	0
103	20230619	192200	1329195730	8650	8650	8650	8650	0
104	20230619	192100	1329195730	8650	8650	8650	8650	0
105	20230619	192000	1329195730	8650	8650	8650	8650	0
106	20230619	191900	1329195730	8650	8650	8650	8650	0
107	20230619	191800	1329195730	8650	8650	8650	8650	0
108	20230619	191700	1329195730	8650	8650	8650	8650	0
109	20230619	191600	1329195730	8650	8650	8650	8650	0
110	20230619	191500	1329195730	8650	8650	8650	8650	0
111	20230619	191400	1329195730	8650	8650	8650	8650	0
112	20230619	191300	1329195730	8650	8650	8650	8650	0
113	20230619	191200	1329195730	8650	8650	8650	8650	0
114	20230619	191100	1329195730	8650	8650	8650	8650	0
115	20230619	191000	1329195730	8650	8650	8650	8650	0
116	20230619	190900	1329195730	8650	8650	8650	8650	0
117	20230619	190800	1329195730	8650	8650	8650	8650	0
118	20230619	190700	1329195730	8650	8650	8650	8650	0
119	20230619	190600	1329195730	8650	8650	8650	8650	0
120	20230619	190500	1329195730	8650	8650	8650	8650	0
121	20230619	190400	1329195730	8650	8650	8650	8650	0
122	20230619	190300	1329195730	8650	8650	8650	8650	9703
123	20230619	190200	1329195730	8650	8650	8650	8650	0
124	20230619	190100	1329195730	8650	8650	8650	8650	0
125	20230619	190000	1329195730	8650	8650	8650	8650	0
126	20230619	185900	1329195730	8650	8650	8650	8650	0
127	20230619	185800	1329195730	8650	8650	8650	8650	0
128	20230619	185700	1329195730	8650	8650	8650	8650	0
129	20230619	185600	1329195730	8650	8650	8650	8650	0
130	20230619	185500	1329195730	8650	8650	8650	8650	0
131	20230619	185400	1329195730	8650	8650	8650	8650	0
132	20230619	185300	1329195730	8650	8650	8650	8650	0
133	20230619	185200	1329195730	8650	8650	8650	8650	0
134	20230619	185100	1329195730	8650	8650	8650	8650	0
135	20230619	185000	1329195730	8650	8650	8650	8650	0
136	20230619	184900	1329195730	8650	8650	8650	8650	0
137	20230619	184800	1329195730	8650	8650	8650	8650	0
138	20230619	184700	1329195730	8650	8650	8650	8650	0
139	20230619	184600	1329195730	8650	8650	8650	8650	0
140	20230619	184500	1329195730	8650	8650	8650	8650	0
141	20230619	184400	1329195730	8650	8650	8650	8650	0
142	20230619	184300	1329195730	8650	8650	8650	8650	0
143	20230619	184200	1329195730	8650	8650	8650	8650	0
144	20230619	184100	1329195730	8650	8650	8650	8650	0
145	20230619	184000	1329195730	8650	8650	8650	8650	0
146	20230619	183900	1329195730	8650	8650	8650	8650	0
147	20230619	183800	1329195730	8650	8650	8650	8650	0
148	20230619	183700	1329195730	8650	8650	8650	8650	0
149	20230619	183600	1329195730	8650	8650	8650	8650	0
150	20230619	183500	1329195730	8650	8650	8650	8650	0
151	20230619	183400	1329195730	8650	8650	8650	8650	0
152	20230619	183300	1329195730	8650	8650	8650	8650	9703
153	20230619	183200	1329195730	8650	8650	8650	8650	0
154	20230619	183100	1329195730	8650	8650	8650	8650	0
155	20230619	183000	1329195730	8650	8650	8650	8650	0
156	20230619	182900	1329195730	8650	8650	8650	8650	0
157	20230619	182800	1329195730	8650	8650	8650	8650	0
158	20230619	182700	1329195730	8650	8650	8650	8650	0
159	20230619	182600	1329195730	8650	8650	8650	8650	0
160	20230619	182500	1329195730	8650	8650	8650	8650	0
161	20230619	182400	1329195730	8650	8650	8650	8650	0
162	20230619	182300	1329195730	8650	8650	8650	8650	0
163	20230619	182200	1329195730	8650	8650	8650	8650	0
164	20230619	182100	1329195730	8650	8650	8650	8650	0
165	20230619	182000	1329195730	8650	8650	8650	8650	0
166	20230619	181900	1329195730	8650	8650	8650	8650	0
167	20230619	181800	1329195730	8650	8650	8650	8650	0
168	20230619	181700	1329195730	8650	8650	8650	8650	0
169	20230619	181600	1329195730	8650	8650	8650	8650	0
170	20230619	181500	1329195730	8650	8650	8650	8650	0
171	20230619	181400	1329195730	8650	8650	8650	8650	0
172	20230619	181300	1329195730	8650	8650	8650	8650	0
173	20230619	181200	1329195730	8650	8650	8650	8650	0
174	20230619	181100	1329195730	8650	8650	8650	8650	0
175	20230619	181000	1329195730	8650	8650	8650	8650	0
176	20230619	180900	1329195730	8650	8650	8650	8650	0
177	20230619	180800	1329195730	8650	8650	8650	8650	0
178	20230619	180700	1329195730	8650	8650	8650	8650	0
179	20230619	180600	1329195730	8650	8650	8650	8650	0
180	20230619	180500	1329195730	8650	8650	8650	8650	0
181	20230619	180400	1329195730	8650	8650	8650	8650	0
182	20230619	180300	1329195730	8650	8650	8650	8650	9703
183	20230619	180200	1329195730	8650	8650	8650	8650	0
184	20230619	180100	1329195730	8650	8650	8650	8650	0
185	20230619	180000	1329195730	8650	8650	8650	8650	0
186	20230619	175900	1329195730	8650	8650	8650	8650	0
187	20230619	175800	1329195730	8650	8650	8650	8650	0
188	20230619	175700	1329195730	8650	8650	8650	8650	0
189	20230619	175600	1329195730	8650	8650	8650	8650	0
190	20230619	175500	1329195730	8650	8650	8650	8650	0
191	20230619	175400	1329195730	8650	8650	8650	8650	0
192	20230619	175300	1329195730	8650	8650	8650	8650	0
193	20230619	175200	1329195730	8650	8650	8650	8650	0
194	20230619	175100	1329195730	8650	8650	8650	8650	0
195	20230619	175000	1329195730	8650	8650	8650	8650	0
196	20230619	174900	1329195730	8650	8650	8650	8650	0
197	20230619	174800	1329195730	8650	8650	8650	8650	0
198	20230619	174700	1329195730	8650	8650	8650	8650	0
199	20230619	174600	1329195730	8650	8650	8650	8650	0
200	20230619	174500	1329195730	8650	8650	8650	8650	0
201	20230619	174400	1329195730	8650	8650	8650	8650	0
202	20230619	174300	1329195730	8650	8650	8650	8650	0
203	20230619	174200	1329195730	8650	8650	8650	8650	0
204	20230619	174100	1329195730	8650	8650	8650	8650	0
205	20230619	174000	1329195730	8650	8650	8650	8650	0
206	20230619	173900	1329195730	8650	8650	8650	8650	0
207	20230619	173800	1329195730	8650	8650	8650	8650	0
208	20230619	173700	1329195730	8650	8650	8650	8650	0
209	20230619	173600	1329195730	8650	8650	8650	8650	0
210	20230619	173500	1329195730	8650	8650	8650	8650	0
211	20230619	173400	1329195730	8650	8650	8650	8650	0
212	20230619	173300	1329195730	8650	8650	8650	8650	9703
213	20230619	173200	1329195730	8650	8650	8650	8650	0
214	20230619	173100	1329195730	8650	8650	8650	8650	0
215	20230619	173000	1329195730	8650	8650	8650	8650	0
216	20230619	172900	1329195730	8650	8650	8650	8650	0
217	20230619	172800	1329195730	8650	8650	8650	8650	0
218	20230619	172700	1329195730	8650	8650	8650	8650	0
219	20230619	172600	1329195730	8650	8650	8650	8650	0
220	20230619	172500	1329195730	8650	8650	8650	8650	0
221	20230619	172400	1329195730	8650	8650	8650	8650	0
222	20230619	172300	1329195730	8650	8650	8650	8650	0
223	20230619	172200	1329195730	8650	8650	8650	8650	0
224	20230619	172100	1329195730	8650	8650	8650	8650	0
225	20230619	172000	1329195730	8650	8650	8650	8650	0
226	20230619	171900	1329195730	8650	8650	8650	8650	0
227	20230619	171800	1329195730	8650	8650	8650	8650	0
228	20230619	171700	1329195730	8650	8650	8650	8650	0
229	20230619	171600	1329195730	8650	8650	8650	8650	0
230	20230619	171500	1329195730	8650	8650	8650	8650	0
231	20230619	171400	1329195730	8650	8650	8650	8650	0
232	20230619	171300	1329195730	8650	8650	8650	8650	0
233	20230619	171200	1329195730	8650	8650	8650	8650	0
234	20230619	171100	1329195730	8650	8650	8650	8650	0
235	20230619	171000	1329195730	8650	8650	8650	8650	0
236	20230619	170900	1329195730	8650	8650	8650	8650	0
237	20230619	170800	1329195730	8650	8650	8650	8650	0
238	20230619	170700	1329195730	8650	8650	8650	8650	0
239	20230619	170600	1329195730	8650	8650	8650	8650	0
240	20230619	170500	1329195730	8650	8650	8650	8650	0
241	20230619	170400	1329195730	8650	8650	8650	8650	0
242	20230619	170300	1329195730	8650	8650	8650	8650	9703
243	20230619	170200	1329195730	8650	8650	8650	8650	0
244	20230619	170100	1329195730	8650	8650	8650	8650	0
245	20230619	170000	1329195730	8650	8650	8650	8650	0
246	20230619	165900	1329195730	8650	8650	8650	8650	0
247	20230619	165800	1329195730	8650	8650	8650	8650	0
248	20230619	165700	1329195730	8650	8650	8650	8650	0
249	20230619	165600	1329195730	8650	8650	8650	8650	0
250	20230619	165500	1329195730	8650	8650	8650	8650	0
251	20230619	165400	1329195730	8650	8650	8650	8650	0
252	20230619	165300	1329195730	8650	8650	8650	8650	0
253	20230619	165200	1329195730	8650	8650	8650	8650	0
254	20230619	165100	1329195730	8650	8650	8650	8650	0
255	20230619	165000	1329195730	8650	8650	8650	8650	0
256	20230619	164900	1329195730	8650	8650	8650	8650	0
257	20230619	164800	1329195730	8650	8650	8650	8650	0
258	20230619	164700	1329195730	8650	8650	8650	8650	0
259	20230619	164600	1329195730	8650	8650	8650	8650	0
260	20230619	164500	1329195730	8650	8650	8650	8650	0
261	20230619	164400	1329195730	8650	8650	8650	8650	0
262	20230619	164300	1329195730	8650	8650	8650	8650	0
263	20230619	164200	1329195730	8650	8650	8650	8650	0
264	20230619	164100	1329195730	8650	8650	8650	8650	0
265	20230619	164000	1329195730	8650	8650	8650	8650	0
266	20230619	163900	1329195730	8650	8650	8650	8650	0
267	20230619	163800	1329195730	8650	8650	8650	8650	0
268	20230619	163700	1329195730	8650	8650	8650	8650	0
269	20230619	163600	1329195730	8650	8650	8650	8650	0
270	20230619	163500	1329195730	8650	8650	8650	8650	0
271	20230619	163400	1329195730	8650	8650	8650	8650	0
272	20230619	163300	1329195730	8650	8650	8650	8650	9703
273	20230619	163200	1329195730	8650	8650	8650	8650	0
274	20230619	163100	1329195730	8650	8650	8650	8650	0
275	20230619	163000	1329195730	8650	8650	8650	8650	0
276	20230619	162900	1329195730	8650	8650	8650	8650	0
277	20230619	162800	1329195730	8650	8650	8650	8650	0
278	20230619	162700	1329195730	8650	8650	8650	8650	0
279	20230619	162600	1329195730	8650	8650	8650	8650	0
280	20230619	162500	1329195730	8650	8650	8650	8650	0
281	20230619	162400	1329195730	8650	8650	8650	8650	0
282	20230619	162300	1329195730	8650	8650	8650	8650	0
283	20230619	162200	1329195730	8650	8650	8650	8650	0
284	20230619	162100	1329195730	8650	8650	8650	8650	0
285	20230619	162000	1329195730	8650	8650	8650	8650	0
286	20230619	161900	1329195730	8650	8650	8650	8650	0
287	20230619	161800	1329195730	8650	8650	8650	8650	0
288	20230619	161700	1329195730	8650	8650	8650	8650	0
289	20230619	161600	1329195730	8650	8650	8650	8650	0
290	20230619	161500	1329195730	8650	8650	8650	8650	0
291	20230619	161400	1329195730	8650	8650	8650	8650	0
292	20230619	161300	1329195730	8650	8650	8650	8650	0
293	20230619	161200	1329195730	8650	8650	8650	8650	0
294	20230619	161100	1329195730	8650	8650	8650	8650	0
295	20230619	161000	1329195730	8650	8650	8650	8650	0
296	20230619	160900	1329195730	8650	8650	8650	8650	0
297	20230619	160800	1329195730	8650	8650	8650	8650	0
298	20230619	160700	1329195730	8650	8650	8650	8650	0
299	20230619	160600	1329195730	8650	8650	8650	8650	0
300	20230619	160500	1329195730	8650	8650	8650	8650	0
301	20230619	160400	1329195730	8650	8650	8650	8650	0
302	20230619	160300	1329195730	8650	8650	8650	8650	9703
303	20230619	160200	1329195730	8650	8650	8650	8650	0
304	20230619	160100	1329195730	8650	8650	8650	8650	0
305	20230619	160000	1329195730	8650	8650	8650	8650	0
306	20230619	155900	1329195730	8650	8650	8650	8650	0
307	20230619	155800	1329195730	8650	8650	8650	8650	0
308	20230619	155700	1329195730	8650	8650	8650	8650	0
309	20230619	155600	1329195730	8650	8650	8650	8650	0
310	20230619	155500	1329195730	8650	8650	8650	8650	0
311	20230619	155400	1329195730	8650	8650	8650	8650	0
312	20230619	155300	1329195730	8650	8650	8650	8650	0
313	20230619	155200	1329195730	8650	8650	8650	8650	0
314	20230619	155100	1329195730	8650	8650	8650	8650	0
315	20230619	155000	1329195730	8650	8650	8650	8650	0
316	20230619	154900	1329195730	8650	8650	8650	8650	0
317	20230619	154800	1329195730	8650	8650	8650	8650	0
318	20230619	154700	1329195730	8650	8650	8650	8650	0
319	20230619	154600	1329195730	8650	8650	8650	8650	0
320	20230619	154500	1329195730	8650	8650	8650	8650	0
321	20230619	154400	1329195730	8650	8650	8650	8650	0
322	20230619	154300	1329195730	8650	8650	8650	8650	0
323	20230619	154200	1329195730	8650	8650	8650	8650	0
324	20230619	154100	1329195730	8650	8650	8650	8650	0
325	20230619	154000	1329195730	8650	8650	8650	8650	0
326	20230619	153900	1329195730	8650	8650	8650	8650	0
327	20230619	153800	1329195730	8650	8650	8650	8650	0
328	20230619	153700	1329195730	8650	8650	8650	8650	0
329	20230619	153600	1329195730	8650	8650	8650	8650	0
330	20230619	153500	1329195730	8650	8650	8650	8650	0
331	20230619	153400	1329195730	8650	8650	8650	8650	0
332	20230619	153300	1329195730	8650	8650	8650	8650	9703
333	20230619	153200	1329195730	8650	8650	8650	8650	0
334	20230619	153100	1329195730	8650	8650	8650	8650	0
335	20230619	153000	1329195730	8650	8650	8650	8650	9703
336	20230619	152900	1245264780	8650	8650	8650	8650	0
337	20230619	152800	1245264780	8650	8650	8650	8650	0
338	20230619	152700	1245264780	8650	8650	8650	8650	0
339	20230619	152600	1245264780	8650	8650	8650	8650	0
340	20230619	152500	1245264780	8650	8650	8650	8650	0
341	20230619	152400	1245264780	8650	8650	8650	8650	0
342	20230619	152300	1245264780	8650	8650	8650	8650	0
343	20230619	152200	1245264780	8650	8650	8650	8650	0
344	20230619	152100	1245264780	8650	8650	8650	8650	0
345	20230619	152000	1245264780	8650	8650	8650	8650	0
346	20230619	151900	1245264780	8650	8650	8650	8650	880
347	20230619	151800	1237652780	8650	8630	8650	8630	5
348	20230619	151700	1237609570	8640	8620	8640	8620	1036
349	20230619	151600	1228658570	8620	8630	8640	8620	581
350	20230619	151500	1223644560	8620	8640	8640	8620	1176
351	20230619	151400	1213490480	8640	8630	8640	8630	590
352	20230619	151300	1208393250	8620	8630	8640	8620	342
353	20230619	151200	1205438850	8630	8630	8640	8630	578
354	20230619	151100	1200445520	8630	8630	8640	8630	584
355	20230619	151000	1195400490	8640	8630	8640	8630	648
356	20230619	150900	1189802150	8640	8630	8640	8630	321
357	20230619	150800	1187031900	8640	8630	8640	8630	1902
358	20230619	150700	1170598770	8630	8630	8640	8620	578
359	20230619	150600	1165607440	8630	8620	8630	8620	102
360	20230619	150500	1164727210	8620	8610	8630	8610	538
361	20230619	150400	1160089500	8610	8620	8620	8610	531
362	20230619	150300	1155512310	8630	8630	8640	8610	837
363	20230619	150200	1148285590	8630	8620	8640	8620	76
364	20230619	150100	1147629610	8620	8630	8640	8620	609
365	20230619	150000	1142368880	8620	8630	8630	8610	265
366	20230619	145900	1140083200	8630	8640	8640	8630	550
367	20230619	145800	1135333460	8630	8630	8630	8620	361
368	20230619	145700	1132218580	8640	8630	8640	8620	328
369	20230619	145600	1129387860	8630	8630	8640	8630	526
370	20230619	145500	1124845360	8620	8630	8650	8610	1337
371	20230619	145400	1113299600	8630	8630	8630	8610	558
372	20230619	145300	1108488330	8630	8630	8640	8630	441
373	20230619	145200	1104682380	8630	8640	8640	8630	1250
374	20230619	145100	1093885710	8630	8610	8640	8610	389
375	20230619	145000	1090532400	8620	8610	8620	8600	196
376	20230619	144900	1088846340	8610	8620	8630	8610	1198
377	20230619	144800	1078522490	8610	8640	8640	8610	588
378	20230619	144700	1073444350	8630	8620	8630	8620	299
379	20230619	144600	1070864000	8630	8620	8650	8620	1626
380	20230619	144500	1056815600	8620	8620	8620	8610	409
381	20230619	144400	1053290040	8620	8610	8620	8610	414
382	20230619	144300	1049721420	8620	8640	8640	8600	668
383	20230619	144200	1043961690	8630	8630	8640	8600	538
384	20230619	144100	1039321610	8600	8610	8630	8590	1415
385	20230619	144000	1027122090	8600	8600	8610	8600	481
386	20230619	143900	1022982370	8600	8620	8620	8600	1024
387	20230619	143800	1014159350	8620	8610	8640	8600	3474
388	20230619	143700	984192020	8610	8600	8610	8600	387
389	20230619	143600	980863310	8590	8610	8620	8590	1037
390	20230619	143500	971936650	8620	8610	8620	8610	305
391	20230619	143400	969310470	8610	8610	8620	8610	508
392	20230619	143300	964933490	8610	8620	8620	8600	543
393	20230619	143200	960257530	8600	8610	8630	8600	3178
394	20230619	143100	932864960	8610	8600	8620	8600	1409
395	20230619	143000	920727530	8600	8590	8640	8590	3396
396	20230619	142900	891463710	8600	8590	8600	8590	494
397	20230619	142800	887217030	8590	8600	8600	8590	180
398	20230619	142700	885670700	8590	8590	8590	8590	171
399	20230619	142600	884201810	8590	8590	8600	8590	360
400	20230619	142500	881109310	8590	8600	8600	8590	282
401	20230619	142400	878686810	8600	8590	8600	8590	40
402	20230619	142300	878342890	8600	8600	8600	8600	262
403	20230619	142200	876089690	8600	8600	8600	8600	0
404	20230619	142100	876089690	8600	8600	8600	8600	139
405	20230619	142000	874894290	8600	8600	8600	8600	23
406	20230619	141900	874696490	8590	8590	8590	8590	10
407	20230619	141800	874610590	8590	8610	8610	8590	523
408	20230619	141700	870113980	8610	8610	8610	8610	8
409	20230619	141600	870045100	8610	8610	8610	8610	13
410	20230619	141500	869933170	8610	8610	8610	8610	13
411	20230619	141400	869821240	8610	8610	8610	8610	49
412	20230619	141300	869399350	8610	8600	8630	8600	5461
413	20230619	141200	822317820	8600	8600	8600	8600	13
414	20230619	141100	822206020	8600	8600	8600	8600	22
415	20230619	141000	822016820	8600	8600	8600	8600	157
416	20230619	140900	820666620	8600	8600	8600	8600	26
417	20230619	140800	820443020	8600	8600	8600	8600	2
418	20230619	140700	820425820	8600	8590	8600	8590	123
419	20230619	140600	819369020	8590	8600	8600	8590	33
420	20230619	140500	819085420	8590	8590	8590	8590	400
421	20230619	140400	815649420	8590	8600	8600	8590	10
422	20230619	140300	815563430	8600	8600	8600	8600	265
423	20230619	140200	813284430	8600	8600	8600	8600	21
424	20230619	140100	813103830	8600	8600	8600	8600	23
425	20230619	140000	812906030	8600	8600	8600	8600	4
426	20230619	135900	812871630	8600	8600	8600	8600	264
427	20230619	135800	810601230	8600	8600	8600	8600	24
428	20230619	135700	810394830	8600	8600	8600	8600	252
429	20230619	135600	808227630	8600	8600	8600	8600	32
430	20230619	135500	807952430	8600	8600	8600	8600	13
431	20230619	135400	807840630	8600	8600	8600	8600	15
432	20230619	135300	807711630	8600	8600	8600	8600	68
433	20230619	135200	807126830	8600	8600	8600	8600	21
434	20230619	135100	806946230	8600	8600	8600	8600	10
435	20230619	135000	806860230	8600	8600	8600	8600	49
436	20230619	134900	806438830	8600	8600	8600	8600	55
437	20230619	134800	805965830	8600	8620	8620	8590	77
438	20230619	134700	805303200	8620	8600	8620	8590	546
439	20230619	134600	800603080	8600	8600	8600	8600	144
440	20230619	134500	799364680	8600	8600	8600	8600	137
441	20230619	134400	798186480	8610	8600	8610	8600	299
442	20230619	134300	795615070	8600	8600	8600	8600	0
443	20230619	134200	795615070	8600	8600	8600	8600	166
444	20230619	134100	794187470	8600	8600	8600	8600	270
445	20230619	134000	791865470	8600	8600	8600	8600	13
446	20230619	133900	791753670	8600	8600	8600	8600	15
447	20230619	133800	791624670	8600	8600	8600	8600	0
448	20230619	133700	791624670	8600	8600	8600	8600	31
449	20230619	133600	791358070	8600	8590	8600	8590	568
450	20230619	133500	786478820	8600	8590	8600	8590	267
451	20230619	133400	784185280	8590	8620	8620	8590	2274
452	20230619	133300	764619610	8620	8620	8620	8620	40
453	20230619	133200	764274810	8620	8620	8620	8620	16
454	20230619	133100	764136890	8620	8620	8620	8620	310
455	20230619	133000	761464690	8620	8620	8620	8610	5
456	20230619	132900	761421610	8620	8610	8620	8610	34
457	20230619	132800	761128730	8610	8620	8620	8610	441
458	20230619	132700	757328710	8620	8620	8620	8620	1
459	20230619	132600	757320090	8620	8620	8620	8620	60
460	20230619	132500	756802890	8620	8620	8620	8620	10
461	20230619	132400	756716690	8620	8620	8620	8620	116
462	20230619	132300	755716770	8620	8620	8620	8620	12
463	20230619	132200	755613330	8620	8620	8620	8620	34
464	20230619	132100	755320250	8620	8600	8620	8600	1115
465	20230619	132000	745722680	8610	8610	8610	8610	9
466	20230619	131900	745645190	8610	8590	8610	8590	3678
467	20230619	131800	714050610	8590	8610	8610	8590	4296
468	20230619	131700	677108210	8600	8610	8610	8600	21
469	20230619	131600	676927410	8600	8600	8600	8600	2
470	20230619	131500	676910210	8610	8610	8610	8610	29
471	20230619	131400	676660520	8610	8610	8610	8610	8
472	20230619	131300	676591640	8610	8600	8610	8600	361
473	20230619	131200	673487030	8600	8610	8610	8600	3060
474	20230619	131100	647170860	8610	8610	8610	8610	35
475	20230619	131000	646869510	8610	8610	8610	8610	2
476	20230619	130900	646852290	8610	8610	8610	8610	20
477	20230619	130800	646680090	8610	8610	8610	8610	109
478	20230619	130700	645741600	8610	8610	8610	8610	11
479	20230619	130600	645646890	8610	8600	8610	8600	37
480	20230619	130500	645328380	8610	8610	8610	8610	0
481	20230619	130400	645328380	8610	8610	8610	8610	14
482	20230619	130300	645207840	8610	8610	8610	8610	14
483	20230619	130200	645087300	8610	8610	8610	8610	16
484	20230619	130100	644949540	8600	8610	8610	8600	212
485	20230619	130000	643126220	8610	8610	8610	8610	19
486	20230619	125900	642962630	8610	8610	8610	8610	1
487	20230619	125800	642954020	8610	8610	8610	8610	23
488	20230619	125700	642755990	8610	8610	8610	8610	12
489	20230619	125600	642652670	8610	8610	8610	8610	21
490	20230619	125500	642471860	8610	8610	8610	8610	9
491	20230619	125400	642394370	8610	8610	8610	8610	3284
492	20230619	125300	614119130	8610	8600	8610	8600	51
493	20230619	125200	613680270	8600	8610	8610	8600	32
494	20230619	125100	613404970	8600	8600	8600	8600	210
495	20230619	125000	611598970	8600	8610	8610	8600	11
496	20230619	124900	611504270	8610	8610	8610	8610	125
497	20230619	124800	610428020	8610	8610	8610	8610	21
498	20230619	124700	610247210	8610	8610	8610	8610	11
499	20230619	124600	610152500	8610	8610	8610	8610	2
500	20230619	124500	610135280	8610	8610	8610	8610	36
501	20230619	124400	609825320	8610	8610	8610	8610	13
502	20230619	124300	609713390	8610	8610	8610	8610	14
503	20230619	124200	609592850	8610	8600	8610	8600	9
504	20230619	124100	609515370	8600	8610	8610	8600	167
505	20230619	124000	608079040	8610	8610	8610	8610	129
506	20230619	123900	606968350	8610	8610	8610	8610	9
507	20230619	123800	606890860	8610	8610	8610	8610	63
508	20230619	123700	606348430	8610	8610	8610	8610	13
509	20230619	123600	606236500	8610	8610	8610	8610	23
510	20230619	123500	606038470	8610	8610	8610	8610	2
511	20230619	123400	606021250	8610	8610	8610	8610	2901
512	20230619	123300	581043640	8610	8620	8620	8610	195
513	20230619	123200	579364440	8620	8610	8620	8610	42
514	20230619	123100	579002650	8620	8620	8620	8620	21
515	20230619	123000	578821630	8620	8620	8620	8620	14
516	20230619	122900	578700950	8620	8620	8620	8620	1
517	20230619	122800	578692330	8620	8620	8620	8620	13
518	20230619	122700	578580270	8620	8610	8620	8610	20
519	20230619	122600	578407880	8620	8620	8620	8620	10
520	20230619	122500	578321680	8620	8620	8620	8620	13
521	20230619	122400	578209620	8620	8620	8620	8620	0
522	20230619	122300	578209620	8620	8620	8620	8620	21
523	20230619	122200	578028600	8620	8620	8620	8620	114
524	20230619	122100	577045920	8610	8620	8620	8610	122
525	20230619	122000	575994480	8620	8620	8620	8620	8
526	20230619	121900	575925520	8620	8620	8620	8620	41
527	20230619	121800	575572100	8620	8620	8620	8620	39
528	20230619	121700	575235920	8620	8620	8620	8620	22
529	20230619	121600	575046280	8620	8620	8620	8620	40
530	20230619	121500	574701480	8620	8620	8620	8620	17
531	20230619	121400	574554940	8620	8620	8620	8610	564
532	20230619	121300	569694260	8620	8620	8620	8620	11
533	20230619	121200	569599440	8620	8620	8620	8620	13
534	20230619	121100	569487380	8620	8620	8620	8620	9
535	20230619	121000	569409800	8620	8620	8620	8620	116
536	20230619	120900	568409880	8620	8620	8620	8620	15
537	20230619	120800	568280580	8620	8620	8620	8620	255
538	20230619	120700	566082480	8610	8600	8610	8600	1635
539	20230619	120600	552005140	8610	8610	8610	8610	762
540	20230619	120500	545444320	8620	8620	8620	8620	1
541	20230619	120400	545435700	8620	8620	8620	8620	10
542	20230619	120300	545349500	8620	8610	8620	8610	15
543	20230619	120200	545220210	8620	8620	8620	8620	2
544	20230619	120100	545202970	8620	8620	8620	8620	24
545	20230619	120000	544996090	8620	8620	8620	8620	17
546	20230619	115900	544849550	8610	8610	8610	8610	8
547	20230619	115800	544780670	8610	8620	8620	8610	17
548	20230619	115700	544634200	8610	8610	8620	8610	198
549	20230619	115600	542929120	8610	8630	8630	8610	974
550	20230619	115500	534533230	8620	8620	8630	8620	15
551	20230619	115400	534403850	8620	8630	8630	8620	9
552	20230619	115300	534326250	8630	8630	8630	8620	34
553	20230619	115200	534032900	8620	8630	8630	8620	17
554	20230619	115100	533886270	8620	8620	8620	8620	6
555	20230619	115000	533834550	8620	8630	8630	8620	25
556	20230619	114900	533618870	8620	8630	8630	8620	16
557	20230619	114800	533480860	8620	8630	8630	8620	23
558	20230619	114700	533282460	8620	8630	8630	8620	18
559	20230619	114600	533127180	8620	8630	8630	8620	333
560	20230619	114500	530253460	8620	8630	8630	8620	308
561	20230619	114400	527595490	8620	8630	8630	8620	33
562	20230619	114300	527310790	8620	8620	8620	8620	5
563	20230619	114200	527267690	8630	8630	8630	8620	685
564	20230619	114100	521356220	8630	8630	8630	8620	21
565	20230619	114000	521175050	8620	8630	8630	8620	22
566	20230619	113900	520985280	8620	8630	8630	8620	14
567	20230619	113800	520864510	8620	8630	8630	8620	23
568	20230619	113700	520666120	8620	8620	8620	8620	5
569	20230619	113600	520623020	8620	8630	8630	8620	21
570	20230619	113500	520441870	8630	8630	8630	8620	38
571	20230619	113400	520113990	8620	8620	8620	8620	9
572	20230619	113300	520036410	8630	8630	8630	8620	496
573	20230619	113200	515755990	8630	8630	8630	8630	9
574	20230619	113100	515678320	8640	8640	8640	8630	36
575	20230619	113000	515367330	8630	8640	8640	8630	29
576	20230619	112900	515116860	8630	8640	8640	8630	15
577	20230619	112800	514987310	8630	8630	8630	8620	265
578	20230619	112700	512700440	8620	8630	8630	8620	30
579	20230619	112600	512441600	8620	8630	8630	8620	158
580	20230619	112500	511078220	8620	8630	8630	8620	25
581	20230619	112400	510862530	8640	8650	8650	8620	105
582	20230619	112300	509955420	8640	8640	8640	8640	51
583	20230619	112200	509514780	8640	8620	8640	8620	161
584	20230619	112100	508125780	8620	8650	8650	8610	2147
585	20230619	112000	489591080	8650	8640	8650	8640	17
586	20230619	111900	489444120	8640	8650	8650	8640	16
587	20230619	111800	489305770	8640	8650	8650	8640	28
588	20230619	111700	489063660	8640	8650	8650	8640	21
589	20230619	111600	488882060	8640	8650	8650	8640	21
590	20230619	111500	488700490	8650	8640	8650	8640	66
591	20230619	111400	488130200	8640	8630	8640	8630	596
592	20230619	111300	482981710	8640	8640	8640	8630	49
593	20230619	111200	482558570	8630	8630	8640	8630	96
594	20230619	111100	481730080	8630	8640	8640	8620	968
595	20230619	111000	473367220	8640	8640	8640	8640	327
596	20230619	110900	470541940	8640	8640	8640	8630	35
597	20230619	110800	470239610	8630	8640	8640	8630	68
598	20230619	110700	469652180	8640	8630	8640	8630	7
599	20230619	110600	469591760	8630	8630	8630	8630	286
600	20230619	110500	467123580	8610	8610	8610	8610	87
601	20230619	110400	466374510	8600	8610	8610	8600	86
602	20230619	110300	465634130	8610	8630	8630	8600	116
603	20230619	110200	464635230	8600	8610	8630	8600	2389
604	20230619	110100	444058930	8610	8610	8610	8600	593
605	20230619	110000	438953270	8610	8600	8610	8600	146
606	20230619	105900	437697400	8600	8600	8600	8600	6
607	20230619	105800	437645800	8610	8600	8610	8600	155
608	20230619	105700	436312710	8600	8610	8610	8600	1276
609	20230619	105600	425338980	8600	8600	8610	8600	127
610	20230619	105500	424246300	8600	8600	8610	8600	79
611	20230619	105400	423566810	8600	8610	8610	8600	30
612	20230619	105300	423308690	8600	8600	8610	8600	63
613	20230619	105200	422766800	8600	8600	8610	8600	157
614	20230619	105100	421415330	8600	8610	8610	8600	61
615	20230619	105000	420890590	8610	8610	8610	8600	20
616	20230619	104900	420718570	8600	8610	8610	8600	25
617	20230619	104800	420503500	8600	8600	8610	8600	48
618	20230619	104700	420090530	8610	8610	8610	8600	877
619	20230619	104600	412540650	8610	8610	8620	8610	159
620	20230619	104500	411171550	8610	8610	8610	8610	183
621	20230619	104400	409595920	8610	8620	8620	8610	109
622	20230619	104300	408657290	8610	8620	8620	8610	40
623	20230619	104200	408312670	8610	8610	8620	8610	297
624	20230619	104100	405752880	8610	8610	8620	8610	29
625	20230619	104000	405503050	8610	8620	8620	8610	28
626	20230619	103900	405261890	8620	8620	8620	8610	48
627	20230619	103800	404848290	8610	8620	8620	8610	45
628	20230619	103700	404460700	8610	8620	8620	8610	317
629	20230619	103600	401731320	8620	8610	8620	8610	53
630	20230619	103500	401274910	8610	8620	8620	8610	351
631	20230619	103400	398249580	8620	8630	8630	8620	484
632	20230619	103300	394077100	8630	8620	8630	8620	528
633	20230619	103200	389525640	8620	8630	8630	8620	45
634	20230619	103100	389137580	8630	8620	8630	8620	20
635	20230619	103000	388965160	8620	8630	8630	8620	45
636	20230619	102900	388577000	8620	8620	8630	8620	41
637	20230619	102800	388223460	8620	8630	8630	8620	69
638	20230619	102700	387628180	8620	8630	8630	8620	187
639	20230619	102600	386014540	8620	8630	8640	8620	240
640	20230619	102500	383943360	8630	8610	8630	8610	1847
641	20230619	102400	368022100	8620	8630	8640	8620	1210
642	20230619	102300	357580900	8620	8620	8630	8620	544
643	20230619	102200	352889070	8620	8610	8620	8610	144
644	20230619	102100	351648090	8620	8620	8620	8610	165
645	20230619	102000	350225970	8620	8620	8620	8610	571
646	20230619	101900	345304150	8610	8620	8620	8610	43
647	20230619	101800	344933760	8610	8620	8620	8610	46
648	20230619	101700	344537440	8630	8630	8640	8610	1218
649	20230619	101600	334026460	8630	8620	8630	8610	513
650	20230619	101500	329601180	8610	8630	8630	8610	789
651	20230619	101400	322800050	8630	8630	8630	8620	410
652	20230619	101300	319265710	8630	8630	8630	8620	129
653	20230619	101200	318152610	8620	8630	8630	8620	173
654	20230619	101100	316661140	8620	8640	8640	8610	118
655	20230619	101000	315644100	8630	8630	8640	8630	440
656	20230619	100900	311846880	8630	8610	8630	8610	455
657	20230619	100800	307924870	8620	8620	8620	8610	238
658	20230619	100700	305873500	8620	8630	8630	8620	28
659	20230619	100600	305632030	8630	8620	8630	8620	36
660	20230619	100500	305321650	8630	8620	8630	8620	108
661	20230619	100400	304390580	8620	8630	8630	8620	74
662	20230619	100300	303752200	8630	8630	8640	8630	147
663	20230619	100200	302483480	8630	8620	8630	8620	114
664	20230619	100100	301500560	8620	8630	8630	8610	289
665	20230619	100000	299009380	8630	8630	8640	8620	193
666	20230619	095900	297344370	8630	8630	8630	8600	6736
667	20230619	095800	239258830	8630	8630	8630	8630	22
668	20230619	095700	239068970	8630	8640	8640	8630	317
669	20230619	095600	236330160	8630	8640	8640	8630	14
670	20230619	095500	236209310	8640	8630	8640	8630	60
671	20230619	095400	235691070	8630	8650	8650	8630	1409
672	20230619	095300	223516790	8650	8640	8650	8640	16
673	20230619	095200	223378450	8640	8640	8640	8640	107
674	20230619	095100	222453970	8640	8650	8650	8640	27
675	20230619	095000	222220510	8640	8640	8640	8640	8
676	20230619	094900	222151390	8640	8640	8640	8640	6
677	20230619	094800	222099550	8650	8640	8650	8640	9
678	20230619	094700	222021770	8640	8650	8650	8640	23
679	20230619	094600	221822890	8640	8640	8640	8640	332
680	20230619	094500	218954410	8640	8640	8640	8630	292
681	20230619	094400	216431590	8630	8640	8640	8630	30
682	20230619	094300	216172470	8640	8650	8650	8630	309
683	20230619	094200	213502760	8640	8640	8640	8640	55
684	20230619	094100	213027560	8640	8630	8640	8630	373
685	20230619	094000	209806540	8630	8640	8640	8620	35
686	20230619	093900	209504450	8640	8640	8640	8620	575
687	20230619	093800	204537630	8640	8620	8640	8620	116
688	20230619	093700	203537690	8620	8620	8620	8610	121
689	20230619	093600	202494730	8620	8630	8630	8610	74
690	20230619	093500	201856930	8620	8630	8640	8620	652
691	20230619	093400	196235000	8640	8640	8640	8630	48
692	20230619	093300	195820370	8640	8640	8640	8620	2488
693	20230619	093200	174329450	8630	8640	8650	8630	2352
694	20230619	093100	154007610	8640	8630	8640	8630	198
695	20230619	093000	152297950	8630	8630	8640	8630	235
696	20230619	092900	150269880	8630	8640	8640	8620	129
697	20230619	092800	149156970	8630	8620	8640	8620	396
698	20230619	092700	145742140	8610	8630	8630	8610	236
699	20230619	092600	143705640	8610	8610	8610	8610	9
700	20230619	092500	143628150	8630	8610	8630	8600	2573
701	20230619	092400	121463530	8600	8600	8610	8600	80
702	20230619	092300	120774910	8630	8610	8630	8600	238
703	20230619	092200	118725690	8610	8630	8630	8600	756
704	20230619	092100	112211920	8630	8600	8630	8600	590
705	20230619	092000	107134850	8590	8600	8600	8590	112
706	20230619	091900	106171740	8600	8590	8600	8590	363
707	20230619	091800	103052850	8590	8600	8600	8590	62
708	20230619	091700	102520220	8600	8600	8600	8590	202
709	20230619	091600	100783950	8590	8600	8600	8590	34
710	20230619	091500	100491700	8600	8590	8600	8590	121
711	20230619	091400	99451160	8590	8620	8620	8590	2306
712	20230619	091300	79606290	8620	8630	8630	8620	58
713	20230619	091200	79105820	8630	8630	8630	8620	200
714	20230619	091100	77379920	8620	8630	8630	8620	392
715	20230619	091000	73999750	8630	8630	8630	8620	413
716	20230619	090900	70438170	8630	8630	8630	8620	1144
717	20230619	090800	60565520	8640	8610	8640	8610	909
718	20230619	090700	52715270	8640	8610	8640	8610	1362
719	20230619	090600	40977590	8600	8610	8610	8600	50
720	20230619	090500	40547170	8600	8610	8620	8590	1713
721	20230619	090400	25806280	8610	8620	8620	8610	138
722	20230619	090300	24616890	8620	8610	8620	8610	18
723	20230619	090200	24461780	8640	8640	8640	8610	513
724	20230619	090100	20029670	8630	8610	8630	8600	1140
725	20230619	090000	10210330	8620	8580	8620	8580	1190