KissMeData/060150/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191100	1855479920	8680	8680	8680	8680	3874
3	20230619	191000	1855479920	8680	8680	8680	8680	0
4	20230619	190900	1855479920	8680	8680	8680	8680	0
5	20230619	190800	1855479920	8680	8680	8680	8680	0
6	20230619	190700	1855479920	8680	8680	8680	8680	0
7	20230619	190600	1855479920	8680	8680	8680	8680	0
8	20230619	190500	1855479920	8680	8680	8680	8680	0
9	20230619	190400	1855479920	8680	8680	8680	8680	0
10	20230619	190300	1855479920	8680	8680	8680	8680	0
11	20230619	190200	1855479920	8680	8680	8680	8680	0
12	20230619	190100	1855479920	8680	8680	8680	8680	0
13	20230619	190000	1855479920	8680	8680	8680	8680	0
14	20230619	185900	1855479920	8680	8680	8680	8680	0
15	20230619	185800	1855479920	8680	8680	8680	8680	0
16	20230619	185700	1855479920	8680	8680	8680	8680	0
17	20230619	185600	1855479920	8680	8680	8680	8680	0
18	20230619	185500	1855479920	8680	8680	8680	8680	0
19	20230619	185400	1855479920	8680	8680	8680	8680	0
20	20230619	185300	1855479920	8680	8680	8680	8680	0
21	20230619	185200	1855479920	8680	8680	8680	8680	0
22	20230619	185100	1855479920	8680	8680	8680	8680	0
23	20230619	185000	1855479920	8680	8680	8680	8680	0
24	20230619	184900	1855479920	8680	8680	8680	8680	0
25	20230619	184800	1855479920	8680	8680	8680	8680	0
26	20230619	184700	1855479920	8680	8680	8680	8680	0
27	20230619	184600	1855479920	8680	8680	8680	8680	0
28	20230619	184500	1855479920	8680	8680	8680	8680	0
29	20230619	184400	1855479920	8680	8680	8680	8680	0
30	20230619	184300	1855479920	8680	8680	8680	8680	0
31	20230619	184200	1855479920	8680	8680	8680	8680	0
32	20230619	184100	1855479920	8680	8680	8680	8680	3874
33	20230619	184000	1855479920	8680	8680	8680	8680	0
34	20230619	183900	1855479920	8680	8680	8680	8680	0
35	20230619	183800	1855479920	8680	8680	8680	8680	0
36	20230619	183700	1855479920	8680	8680	8680	8680	0
37	20230619	183600	1855479920	8680	8680	8680	8680	0
38	20230619	183500	1855479920	8680	8680	8680	8680	0
39	20230619	183400	1855479920	8680	8680	8680	8680	0
40	20230619	183300	1855479920	8680	8680	8680	8680	0
41	20230619	183200	1855479920	8680	8680	8680	8680	0
42	20230619	183100	1855479920	8680	8680	8680	8680	0
43	20230619	183000	1855479920	8680	8680	8680	8680	0
44	20230619	182900	1855479920	8680	8680	8680	8680	0
45	20230619	182800	1855479920	8680	8680	8680	8680	0
46	20230619	182700	1855479920	8680	8680	8680	8680	0
47	20230619	182600	1855479920	8680	8680	8680	8680	0
48	20230619	182500	1855479920	8680	8680	8680	8680	0
49	20230619	182400	1855479920	8680	8680	8680	8680	0
50	20230619	182300	1855479920	8680	8680	8680	8680	0
51	20230619	182200	1855479920	8680	8680	8680	8680	0
52	20230619	182100	1855479920	8680	8680	8680	8680	0
53	20230619	182000	1855479920	8680	8680	8680	8680	0
54	20230619	181900	1855479920	8680	8680	8680	8680	0
55	20230619	181800	1855479920	8680	8680	8680	8680	0
56	20230619	181700	1855479920	8680	8680	8680	8680	0
57	20230619	181600	1855479920	8680	8680	8680	8680	0
58	20230619	181500	1855479920	8680	8680	8680	8680	0
59	20230619	181400	1855479920	8680	8680	8680	8680	0
60	20230619	181300	1855479920	8680	8680	8680	8680	0
61	20230619	181200	1855479920	8680	8680	8680	8680	0
62	20230619	181100	1855479920	8680	8680	8680	8680	3874
63	20230619	181000	1855479920	8680	8680	8680	8680	0
64	20230619	180900	1855479920	8680	8680	8680	8680	0
65	20230619	180800	1855479920	8680	8680	8680	8680	0
66	20230619	180700	1855479920	8680	8680	8680	8680	0
67	20230619	180600	1855479920	8680	8680	8680	8680	0
68	20230619	180500	1855479920	8680	8680	8680	8680	0
69	20230619	180400	1855479920	8680	8680	8680	8680	0
70	20230619	180300	1855479920	8680	8680	8680	8680	0
71	20230619	180200	1855479920	8680	8680	8680	8680	0
72	20230619	180100	1855479920	8680	8680	8680	8680	0
73	20230619	180000	1855479920	8680	8680	8680	8680	0
74	20230619	175900	1855479920	8680	8680	8680	8680	0
75	20230619	175800	1855479920	8680	8680	8680	8680	0
76	20230619	175700	1855479920	8680	8680	8680	8680	0
77	20230619	175600	1855479920	8680	8680	8680	8680	0
78	20230619	175500	1855479920	8680	8680	8680	8680	0
79	20230619	175400	1855479920	8680	8680	8680	8680	0
80	20230619	175300	1855479920	8680	8680	8680	8680	0
81	20230619	175200	1855479920	8680	8680	8680	8680	0
82	20230619	175100	1855479920	8680	8680	8680	8680	0
83	20230619	175000	1855479920	8680	8680	8680	8680	0
84	20230619	174900	1855479920	8680	8680	8680	8680	0
85	20230619	174800	1855479920	8680	8680	8680	8680	0
86	20230619	174700	1855479920	8680	8680	8680	8680	0
87	20230619	174600	1855479920	8680	8680	8680	8680	0
88	20230619	174500	1855479920	8680	8680	8680	8680	0
89	20230619	174400	1855479920	8680	8680	8680	8680	0
90	20230619	174300	1855479920	8680	8680	8680	8680	0
91	20230619	174200	1855479920	8680	8680	8680	8680	0
92	20230619	174100	1855479920	8680	8680	8680	8680	3874
93	20230619	174000	1855479920	8680	8680	8680	8680	0
94	20230619	173900	1855479920	8680	8680	8680	8680	0
95	20230619	173800	1855479920	8680	8680	8680	8680	0
96	20230619	173700	1855479920	8680	8680	8680	8680	0
97	20230619	173600	1855479920	8680	8680	8680	8680	0
98	20230619	173500	1855479920	8680	8680	8680	8680	0
99	20230619	173400	1855479920	8680	8680	8680	8680	0
100	20230619	173300	1855479920	8680	8680	8680	8680	0
101	20230619	173200	1855479920	8680	8680	8680	8680	0
102	20230619	173100	1855479920	8680	8680	8680	8680	0
103	20230619	173000	1855479920	8680	8680	8680	8680	0
104	20230619	172900	1855479920	8680	8680	8680	8680	0
105	20230619	172800	1855479920	8680	8680	8680	8680	0
106	20230619	172700	1855479920	8680	8680	8680	8680	0
107	20230619	172600	1855479920	8680	8680	8680	8680	0
108	20230619	172500	1855479920	8680	8680	8680	8680	0
109	20230619	172400	1855479920	8680	8680	8680	8680	0
110	20230619	172300	1855479920	8680	8680	8680	8680	0
111	20230619	172200	1855479920	8680	8680	8680	8680	0
112	20230619	172100	1855479920	8680	8680	8680	8680	0
113	20230619	172000	1855479920	8680	8680	8680	8680	0
114	20230619	171900	1855479920	8680	8680	8680	8680	0
115	20230619	171800	1855479920	8680	8680	8680	8680	0
116	20230619	171700	1855479920	8680	8680	8680	8680	0
117	20230619	171600	1855479920	8680	8680	8680	8680	0
118	20230619	171500	1855479920	8680	8680	8680	8680	0
119	20230619	171400	1855479920	8680	8680	8680	8680	0
120	20230619	171300	1855479920	8680	8680	8680	8680	0
121	20230619	171200	1855479920	8680	8680	8680	8680	0
122	20230619	171100	1855479920	8680	8680	8680	8680	3874
123	20230619	171000	1855479920	8680	8680	8680	8680	0
124	20230619	170900	1855479920	8680	8680	8680	8680	0
125	20230619	170800	1855479920	8680	8680	8680	8680	0
126	20230619	170700	1855479920	8680	8680	8680	8680	0
127	20230619	170600	1855479920	8680	8680	8680	8680	0
128	20230619	170500	1855479920	8680	8680	8680	8680	0
129	20230619	170400	1855479920	8680	8680	8680	8680	0
130	20230619	170300	1855479920	8680	8680	8680	8680	0
131	20230619	170200	1855479920	8680	8680	8680	8680	0
132	20230619	170100	1855479920	8680	8680	8680	8680	0
133	20230619	170000	1855479920	8680	8680	8680	8680	0
134	20230619	165900	1855479920	8680	8680	8680	8680	0
135	20230619	165800	1855479920	8680	8680	8680	8680	0
136	20230619	165700	1855479920	8680	8680	8680	8680	0
137	20230619	165600	1855479920	8680	8680	8680	8680	0
138	20230619	165500	1855479920	8680	8680	8680	8680	0
139	20230619	165400	1855479920	8680	8680	8680	8680	0
140	20230619	165300	1855479920	8680	8680	8680	8680	0
141	20230619	165200	1855479920	8680	8680	8680	8680	0
142	20230619	165100	1855479920	8680	8680	8680	8680	0
143	20230619	165000	1855479920	8680	8680	8680	8680	0
144	20230619	164900	1855479920	8680	8680	8680	8680	0
145	20230619	164800	1855479920	8680	8680	8680	8680	0
146	20230619	164700	1855479920	8680	8680	8680	8680	0
147	20230619	164600	1855479920	8680	8680	8680	8680	0
148	20230619	164500	1855479920	8680	8680	8680	8680	0
149	20230619	164400	1855479920	8680	8680	8680	8680	0
150	20230619	164300	1855479920	8680	8680	8680	8680	0
151	20230619	164200	1855479920	8680	8680	8680	8680	0
152	20230619	164100	1855479920	8680	8680	8680	8680	3874
153	20230619	164000	1855479920	8680	8680	8680	8680	0
154	20230619	163900	1855479920	8680	8680	8680	8680	0
155	20230619	163800	1855479920	8680	8680	8680	8680	0
156	20230619	163700	1855479920	8680	8680	8680	8680	0
157	20230619	163600	1855479920	8680	8680	8680	8680	0
158	20230619	163500	1855479920	8680	8680	8680	8680	0
159	20230619	163400	1855479920	8680	8680	8680	8680	0
160	20230619	163300	1855479920	8680	8680	8680	8680	0
161	20230619	163200	1855479920	8680	8680	8680	8680	0
162	20230619	163100	1855479920	8680	8680	8680	8680	0
163	20230619	163000	1855479920	8680	8680	8680	8680	0
164	20230619	162900	1855479920	8680	8680	8680	8680	0
165	20230619	162800	1855479920	8680	8680	8680	8680	0
166	20230619	162700	1855479920	8680	8680	8680	8680	0
167	20230619	162600	1855479920	8680	8680	8680	8680	0
168	20230619	162500	1855479920	8680	8680	8680	8680	0
169	20230619	162400	1855479920	8680	8680	8680	8680	0
170	20230619	162300	1855479920	8680	8680	8680	8680	0
171	20230619	162200	1855479920	8680	8680	8680	8680	0
172	20230619	162100	1855479920	8680	8680	8680	8680	0
173	20230619	162000	1855479920	8680	8680	8680	8680	0
174	20230619	161900	1855479920	8680	8680	8680	8680	0
175	20230619	161800	1855479920	8680	8680	8680	8680	0
176	20230619	161700	1855479920	8680	8680	8680	8680	0
177	20230619	161600	1855479920	8680	8680	8680	8680	0
178	20230619	161500	1855479920	8680	8680	8680	8680	0
179	20230619	161400	1855479920	8680	8680	8680	8680	0
180	20230619	161300	1855479920	8680	8680	8680	8680	0
181	20230619	161200	1855479920	8680	8680	8680	8680	0
182	20230619	161100	1855479920	8680	8680	8680	8680	3874
183	20230619	161000	1855479920	8680	8680	8680	8680	0
184	20230619	160900	1855479920	8680	8680	8680	8680	0
185	20230619	160800	1855479920	8680	8680	8680	8680	0
186	20230619	160700	1855479920	8680	8680	8680	8680	0
187	20230619	160600	1855479920	8680	8680	8680	8680	0
188	20230619	160500	1855479920	8680	8680	8680	8680	0
189	20230619	160400	1855479920	8680	8680	8680	8680	0
190	20230619	160300	1855479920	8680	8680	8680	8680	0
191	20230619	160200	1855479920	8680	8680	8680	8680	0
192	20230619	160100	1855479920	8680	8680	8680	8680	0
193	20230619	160000	1855479920	8680	8680	8680	8680	0
194	20230619	155900	1855479920	8680	8680	8680	8680	0
195	20230619	155800	1855479920	8680	8680	8680	8680	0
196	20230619	155700	1855479920	8680	8680	8680	8680	0
197	20230619	155600	1855479920	8680	8680	8680	8680	0
198	20230619	155500	1855479920	8680	8680	8680	8680	0
199	20230619	155400	1855479920	8680	8680	8680	8680	0
200	20230619	155300	1855479920	8680	8680	8680	8680	0
201	20230619	155200	1855479920	8680	8680	8680	8680	0
202	20230619	155100	1855479920	8680	8680	8680	8680	0
203	20230619	155000	1855479920	8680	8680	8680	8680	0
204	20230619	154900	1855479920	8680	8680	8680	8680	0
205	20230619	154800	1855479920	8680	8680	8680	8680	0
206	20230619	154700	1855479920	8680	8680	8680	8680	0
207	20230619	154600	1855479920	8680	8680	8680	8680	0
208	20230619	154500	1855479920	8680	8680	8680	8680	0
209	20230619	154400	1855479920	8680	8680	8680	8680	0
210	20230619	154300	1855479920	8680	8680	8680	8680	0
211	20230619	154200	1855479920	8680	8680	8680	8680	0
212	20230619	154100	1855479920	8680	8680	8680	8680	3874
213	20230619	154000	1855479920	8680	8680	8680	8680	0
214	20230619	153900	1855479920	8680	8680	8680	8680	0
215	20230619	153800	1855479920	8680	8680	8680	8680	0
216	20230619	153700	1855479920	8680	8680	8680	8680	0
217	20230619	153600	1855479920	8680	8680	8680	8680	0
218	20230619	153500	1855479920	8680	8680	8680	8680	0
219	20230619	153400	1855479920	8680	8680	8680	8680	0
220	20230619	153300	1855479920	8680	8680	8680	8680	0
221	20230619	153200	1855479920	8680	8680	8680	8680	0
222	20230619	153100	1855479920	8680	8680	8680	8680	0
223	20230619	153000	1855479920	8680	8680	8680	8680	3874
224	20230619	152900	1821853600	8690	8690	8690	8690	0
225	20230619	152800	1821853600	8690	8690	8690	8690	0
226	20230619	152700	1821853600	8690	8690	8690	8690	0
227	20230619	152600	1821853600	8690	8690	8690	8690	0
228	20230619	152500	1821853600	8690	8690	8690	8690	0
229	20230619	152400	1821853600	8690	8690	8690	8690	0
230	20230619	152300	1821853600	8690	8690	8690	8690	0
231	20230619	152200	1821853600	8690	8690	8690	8690	0
232	20230619	152100	1821853600	8690	8690	8690	8690	0
233	20230619	152000	1821853600	8690	8690	8690	8690	0
234	20230619	151900	1821853600	8690	8690	8690	8680	210
235	20230619	151800	1820029330	8690	8680	8690	8680	252
236	20230619	151700	1817840400	8680	8670	8680	8670	2695
237	20230619	151600	1794447880	8680	8670	8680	8670	270
238	20230619	151500	1792104380	8680	8670	8680	8670	313
239	20230619	151400	1789387550	8670	8680	8680	8670	105
240	20230619	151300	1788477000	8670	8680	8680	8670	12
241	20230619	151200	1788372930	8680	8680	8680	8680	271
242	20230619	151100	1786020650	8680	8670	8680	8670	30
243	20230619	151000	1785760260	8670	8680	8680	8670	809
244	20230619	150900	1778743570	8680	8680	8680	8680	77
245	20230619	150800	1778075210	8680	8680	8680	8680	155
246	20230619	150700	1776729810	8680	8680	8680	8680	88
247	20230619	150600	1775965970	8680	8680	8680	8680	5
248	20230619	150500	1775922570	8680	8680	8680	8680	195
249	20230619	150400	1774229970	8680	8680	8680	8680	1620
250	20230619	150300	1760168370	8680	8670	8680	8670	632
251	20230619	150200	1754683160	8670	8670	8670	8670	477
252	20230619	150100	1750547570	8670	8670	8670	8670	2
253	20230619	150000	1750530230	8670	8670	8670	8670	400
254	20230619	145900	1747062230	8670	8680	8680	8670	260
255	20230619	145800	1744807430	8680	8680	8680	8670	1566
256	20230619	145700	1731227710	8680	8680	8680	8680	98
257	20230619	145600	1730377070	8680	8680	8680	8680	997
258	20230619	145500	1721723110	8680	8680	8680	8680	200
259	20230619	145400	1719987110	8680	8680	8690	8680	153
260	20230619	145300	1718658090	8680	8680	8680	8680	0
261	20230619	145200	1718658090	8680	8680	8680	8680	21
262	20230619	145100	1718475810	8680	8690	8690	8680	268
263	20230619	145000	1716148170	8690	8680	8690	8680	110
264	20230619	144900	1715193270	8680	8690	8690	8680	12
265	20230619	144800	1715089090	8690	8690	8690	8690	27
266	20230619	144700	1714854460	8690	8680	8690	8680	316
267	20230619	144600	1712109950	8680	8680	8680	8680	356
268	20230619	144500	1709019870	8670	8680	8680	8670	33
269	20230619	144400	1708733560	8670	8680	8680	8670	51
270	20230619	144300	1708291380	8680	8670	8680	8670	159
271	20230619	144200	1706911270	8680	8680	8680	8680	107
272	20230619	144100	1705982510	8680	8670	8680	8670	1133
273	20230619	144000	1696148210	8680	8680	8680	8680	40
274	20230619	143900	1695801010	8670	8670	8670	8670	130
275	20230619	143800	1694673910	8670	8670	8670	8670	67
276	20230619	143700	1694093020	8670	8670	8670	8670	101
277	20230619	143600	1693217350	8680	8690	8690	8680	209
278	20230619	143500	1691402750	8680	8690	8690	8680	50
279	20230619	143400	1690968650	8690	8680	8690	8680	141
280	20230619	143300	1689744370	8680	8680	8680	8680	103
281	20230619	143200	1688850330	8680	8680	8680	8680	283
282	20230619	143100	1686393890	8680	8690	8690	8680	177
283	20230619	143000	1684857320	8690	8670	8690	8670	1639
284	20230619	142900	1670631270	8670	8670	8670	8670	424
285	20230619	142800	1666955190	8670	8660	8670	8660	1393
286	20230619	142700	1654878140	8660	8660	8660	8660	915
287	20230619	142600	1646954240	8650	8640	8650	8640	7327
288	20230619	142500	1583592110	8640	8630	8640	8630	65
289	20230619	142400	1583030730	8630	8630	8630	8630	2
290	20230619	142300	1583013470	8630	8630	8630	8630	330
291	20230619	142200	1580165570	8630	8640	8640	8630	200
292	20230619	142100	1578438570	8640	8640	8640	8640	121
293	20230619	142000	1577393130	8640	8630	8640	8630	8
294	20230619	141900	1577324060	8630	8630	8630	8630	162
295	20230619	141800	1575926000	8630	8630	8630	8630	10
296	20230619	141700	1575839700	8630	8630	8630	8630	469
297	20230619	141600	1571792230	8630	8630	8630	8630	50
298	20230619	141500	1571360730	8630	8630	8630	8630	0
299	20230619	141400	1571360730	8630	8620	8630	8620	2332
300	20230619	141300	1551258220	8620	8620	8620	8620	20
301	20230619	141200	1551085820	8620	8620	8620	8620	50
302	20230619	141100	1550654820	8620	8610	8620	8610	51
303	20230619	141000	1550215210	8610	8610	8610	8610	1199
304	20230619	140900	1539891820	8610	8610	8610	8610	102
305	20230619	140800	1539013600	8610	8610	8610	8610	27
306	20230619	140700	1538781130	8610	8610	8610	8610	60
307	20230619	140600	1538264530	8610	8610	8610	8610	262
308	20230619	140500	1536008710	8610	8610	8610	8610	1
309	20230619	140400	1536000100	8610	8610	8610	8610	148
310	20230619	140300	1534725820	8620	8620	8620	8620	10
311	20230619	140200	1534639620	8620	8620	8620	8620	921
312	20230619	140100	1526700600	8620	8610	8620	8610	329
313	20230619	140000	1523866900	8620	8610	8620	8610	11
314	20230619	135900	1523772090	8610	8610	8610	8610	0
315	20230619	135800	1523772090	8610	8620	8620	8610	62
316	20230619	135700	1523237670	8620	8620	8620	8620	12
317	20230619	135600	1523134230	8610	8610	8610	8610	25
318	20230619	135500	1522918980	8620	8620	8620	8620	2
319	20230619	135400	1522901740	8620	8620	8620	8620	54
320	20230619	135300	1522436260	8610	8610	8610	8610	1478
321	20230619	135200	1509710680	8600	8610	8610	8590	7098
322	20230619	135100	1448653170	8620	8620	8620	8620	50
323	20230619	135000	1448222170	8620	8630	8630	8620	361
324	20230619	134900	1445110250	8630	8630	8630	8630	0
325	20230619	134800	1445110250	8630	8630	8630	8630	254
326	20230619	134700	1442918230	8620	8620	8620	8620	0
327	20230619	134600	1442918230	8620	8620	8620	8620	70
328	20230619	134500	1442314830	8630	8630	8630	8630	32
329	20230619	134400	1442038670	8630	8630	8630	8630	11
330	20230619	134300	1441943740	8630	8630	8630	8630	5
331	20230619	134200	1441900590	8630	8630	8630	8630	1
332	20230619	134100	1441891960	8620	8620	8620	8620	0
333	20230619	134000	1441891960	8620	8620	8620	8620	1247
334	20230619	133900	1431142820	8620	8620	8620	8620	600
335	20230619	133800	1425970820	8630	8620	8630	8620	18
336	20230619	133700	1425815610	8620	8620	8620	8620	39
337	20230619	133600	1425479430	8610	8640	8640	8610	602
338	20230619	133500	1420290640	8640	8640	8640	8640	142
339	20230619	133400	1419063760	8640	8630	8640	8630	534
340	20230619	133300	1414450610	8630	8630	8630	8630	274
341	20230619	133200	1412085990	8650	8650	8650	8650	2
342	20230619	133100	1412068690	8650	8640	8650	8640	50
343	20230619	133000	1411636620	8640	8640	8640	8640	138
344	20230619	132900	1410444300	8640	8640	8640	8640	119
345	20230619	132800	1409416140	8640	8640	8640	8640	0
346	20230619	132700	1409416140	8640	8640	8640	8640	0
347	20230619	132600	1409416140	8640	8640	8650	8640	220
348	20230619	132500	1407515140	8640	8640	8640	8640	200
349	20230619	132400	1405787140	8640	8640	8640	8640	10
350	20230619	132300	1405700740	8640	8610	8640	8610	2512
351	20230619	132200	1384026120	8610	8610	8610	8600	1756
352	20230619	132100	1368907490	8610	8610	8610	8600	223
353	20230619	132000	1366988070	8610	8610	8610	8610	862
354	20230619	131900	1359566250	8610	8610	8610	8610	101
355	20230619	131800	1358696640	8610	8610	8610	8610	353
356	20230619	131700	1355657310	8600	8610	8610	8600	684
357	20230619	131600	1349769260	8610	8610	8610	8610	1037
358	20230619	131500	1340840690	8610	8610	8610	8610	100
359	20230619	131400	1339979690	8620	8620	8620	8620	16
360	20230619	131300	1339841770	8620	8620	8620	8620	0
361	20230619	131200	1339841770	8620	8620	8620	8620	157
362	20230619	131100	1338488430	8620	8620	8620	8620	46
363	20230619	131000	1338091910	8620	8620	8620	8620	99
364	20230619	130900	1337238530	8610	8610	8610	8610	77
365	20230619	130800	1336575560	8610	8620	8620	8600	5600
366	20230619	130700	1288358450	8630	8630	8630	8630	50
367	20230619	130600	1287926950	8630	8640	8640	8620	703
368	20230619	130500	1281860400	8640	8640	8640	8640	134
369	20230619	130400	1280702640	8630	8640	8640	8630	339
370	20230619	130300	1277775680	8640	8640	8640	8640	30
371	20230619	130200	1277516480	8640	8640	8640	8640	18
372	20230619	130100	1277360960	8640	8640	8640	8640	207
373	20230619	130000	1275572480	8640	8640	8640	8640	1
374	20230619	125900	1275563840	8640	8640	8640	8640	1
375	20230619	125800	1275555200	8630	8630	8630	8630	0
376	20230619	125700	1275555200	8630	8630	8630	8630	0
377	20230619	125600	1275555200	8630	8630	8630	8630	113
378	20230619	125500	1274580010	8630	8630	8630	8630	49
379	20230619	125400	1274157140	8630	8630	8630	8630	0
380	20230619	125300	1274157140	8630	8630	8630	8630	2059
381	20230619	125200	1256387970	8630	8630	8630	8630	54
382	20230619	125100	1255921950	8630	8630	8630	8630	0
383	20230619	125000	1255921950	8630	8630	8630	8630	700
384	20230619	124900	1249880950	8630	8630	8630	8630	5
385	20230619	124800	1249837800	8640	8640	8640	8640	1444
386	20230619	124700	1237361640	8640	8630	8640	8630	528
387	20230619	124600	1232801490	8640	8640	8640	8640	4
388	20230619	124500	1232766930	8640	8630	8640	8630	60
389	20230619	124400	1232249090	8630	8630	8630	8630	0
390	20230619	124300	1232249090	8630	8640	8640	8630	107
391	20230619	124200	1231325610	8640	8640	8640	8640	11
392	20230619	124100	1231230570	8630	8630	8630	8630	0
393	20230619	124000	1231230570	8630	8640	8640	8630	44
394	20230619	123900	1230850710	8640	8640	8640	8640	6
395	20230619	123800	1230798870	8640	8640	8640	8640	100
396	20230619	123700	1229934870	8630	8630	8630	8630	91
397	20230619	123600	1229149540	8640	8640	8640	8640	1287
398	20230619	123500	1218029860	8650	8650	8650	8650	300
399	20230619	123400	1215434860	8650	8650	8650	8650	40
400	20230619	123300	1215088860	8650	8650	8650	8650	50
401	20230619	123200	1214656360	8650	8640	8650	8640	771
402	20230619	123100	1207987270	8650	8650	8650	8650	40
403	20230619	123000	1207641270	8650	8650	8650	8650	243
404	20230619	122900	1205539320	8650	8650	8650	8640	11
405	20230619	122800	1205444200	8650	8650	8650	8650	134
406	20230619	122700	1204285100	8640	8640	8640	8640	55
407	20230619	122600	1203809900	8640	8640	8640	8640	20
408	20230619	122500	1203637100	8640	8640	8640	8640	110
409	20230619	122400	1202686700	8640	8640	8640	8640	0
410	20230619	122300	1202686700	8640	8640	8640	8640	0
411	20230619	122200	1202686700	8640	8640	8640	8640	74
412	20230619	122100	1202047340	8640	8640	8640	8640	0
413	20230619	122000	1202047340	8640	8650	8650	8640	8
414	20230619	121900	1201978150	8640	8640	8640	8640	11
415	20230619	121800	1201883110	8660	8660	8660	8660	0
416	20230619	121700	1201883110	8660	8660	8660	8660	6
417	20230619	121600	1201831150	8660	8650	8660	8650	10
418	20230619	121500	1201744560	8650	8650	8650	8650	1
419	20230619	121400	1201735910	8660	8660	8660	8660	5
420	20230619	121300	1201692610	8650	8650	8650	8650	1451
421	20230619	121200	1189141460	8660	8660	8660	8660	93
422	20230619	121100	1188336080	8660	8660	8660	8660	0
423	20230619	121000	1188336080	8660	8660	8660	8660	537
424	20230619	120900	1183685660	8660	8650	8660	8650	602
425	20230619	120800	1178478350	8650	8660	8660	8650	275
426	20230619	120700	1176098850	8650	8650	8650	8650	1
427	20230619	120600	1176090200	8660	8660	8660	8660	10
428	20230619	120500	1176003600	8660	8660	8660	8660	211
429	20230619	120400	1174176340	8660	8660	8660	8660	0
430	20230619	120300	1174176340	8660	8660	8660	8660	1
431	20230619	120200	1174167680	8660	8660	8660	8660	0
432	20230619	120100	1174167680	8660	8670	8670	8660	2056
433	20230619	120000	1156362710	8660	8660	8660	8660	739
434	20230619	115900	1149962970	8660	8660	8660	8660	2
435	20230619	115800	1149945650	8660	8660	8660	8660	0
436	20230619	115700	1149945650	8660	8660	8660	8650	57
437	20230619	115600	1149452040	8660	8660	8660	8650	49
438	20230619	115500	1149027750	8660	8650	8660	8650	39
439	20230619	115400	1148690350	8660	8660	8660	8660	3
440	20230619	115300	1148664370	8660	8660	8660	8660	1
441	20230619	115200	1148655710	8650	8660	8660	8650	127
442	20230619	115100	1147557130	8660	8660	8660	8660	408
443	20230619	115000	1144023850	8670	8670	8670	8670	4
444	20230619	114900	1143989170	8670	8670	8670	8670	10
445	20230619	114800	1143902470	8660	8660	8660	8660	99
446	20230619	114700	1143045130	8660	8660	8660	8660	7
447	20230619	114600	1142984510	8660	8660	8680	8660	395
448	20230619	114500	1139560210	8660	8650	8660	8650	187
449	20230619	114400	1137940820	8650	8660	8660	8650	172
450	20230619	114300	1136452970	8660	8660	8660	8660	67
451	20230619	114200	1135872750	8660	8660	8660	8660	136
452	20230619	114100	1134694990	8660	8660	8660	8660	67
453	20230619	114000	1134114770	8660	8660	8660	8660	118
454	20230619	113900	1133092890	8660	8660	8660	8660	30
455	20230619	113800	1132833090	8660	8660	8660	8660	427
456	20230619	113700	1129135270	8660	8660	8660	8660	212
457	20230619	113600	1127299350	8660	8650	8660	8640	312
458	20230619	113500	1124598450	8650	8650	8650	8650	269
459	20230619	113400	1122271600	8650	8650	8650	8650	1
460	20230619	113300	1122262950	8640	8640	8640	8640	28
461	20230619	113200	1122021030	8640	8640	8640	8640	389
462	20230619	113100	1118660070	8630	8630	8630	8630	370
463	20230619	113000	1115466970	8620	8630	8630	8620	202
464	20230619	112900	1113725720	8620	8630	8630	8620	372
465	20230619	112800	1110515370	8630	8630	8630	8630	59
466	20230619	112700	1110006200	8630	8630	8630	8630	10
467	20230619	112600	1109919900	8630	8630	8630	8630	117
468	20230619	112500	1108910190	8630	8630	8630	8630	191
469	20230619	112400	1107261860	8630	8630	8630	8630	140
470	20230619	112300	1106053660	8630	8630	8630	8630	0
471	20230619	112200	1106053660	8630	8630	8630	8630	565
472	20230619	112100	1101177710	8630	8620	8630	8620	110
473	20230619	112000	1100229360	8620	8630	8630	8620	542
474	20230619	111900	1095554780	8630	8640	8640	8630	35
475	20230619	111800	1095252410	8640	8630	8640	8630	600
476	20230619	111700	1090069410	8630	8630	8630	8630	0
477	20230619	111600	1090069410	8630	8640	8640	8630	150
478	20230619	111500	1088774900	8630	8630	8630	8630	381
479	20230619	111400	1085486870	8630	8630	8630	8630	666
480	20230619	111300	1079739290	8630	8640	8640	8630	1286
481	20230619	111200	1068640390	8630	8630	8630	8630	0
482	20230619	111100	1068640390	8630	8630	8630	8630	65
483	20230619	111000	1068079440	8630	8630	8630	8630	0
484	20230619	110900	1068079440	8630	8630	8630	8630	0
485	20230619	110800	1068079440	8630	8630	8640	8630	290
486	20230619	110700	1065576690	8640	8630	8640	8630	133
487	20230619	110600	1064428070	8630	8630	8630	8630	84
488	20230619	110500	1063703150	8630	8640	8640	8630	147
489	20230619	110400	1062433290	8630	8630	8630	8630	197
490	20230619	110300	1060733180	8630	8630	8640	8630	286
491	20230619	110200	1058263700	8640	8630	8640	8630	136
492	20230619	110100	1057089520	8640	8650	8650	8640	373
493	20230619	110000	1053866610	8650	8650	8650	8650	471
494	20230619	105900	1049792460	8650	8650	8650	8650	598
495	20230619	105800	1044619760	8650	8650	8650	8650	3
496	20230619	105700	1044593810	8650	8640	8650	8640	61
497	20230619	105600	1044066760	8650	8650	8650	8650	378
498	20230619	105500	1040797060	8650	8650	8650	8650	27
499	20230619	105400	1040563510	8640	8640	8640	8640	120
500	20230619	105300	1039526710	8650	8650	8650	8650	0
501	20230619	105200	1039526710	8650	8640	8650	8640	351
502	20230619	105100	1036493970	8640	8630	8640	8630	1859
503	20230619	105000	1020433640	8640	8640	8640	8640	0
504	20230619	104900	1020433640	8640	8640	8640	8640	100
505	20230619	104800	1019569640	8630	8630	8640	8630	218
506	20230619	104700	1017688180	8630	8630	8630	8630	120
507	20230619	104600	1016652580	8640	8640	8640	8640	28
508	20230619	104500	1016410660	8640	8630	8640	8630	224
509	20230619	104400	1014477310	8630	8630	8630	8620	1902
510	20230619	104300	998077000	8630	8630	8630	8630	2408
511	20230619	104200	977295960	8640	8640	8640	8640	18
512	20230619	104100	977140440	8640	8640	8640	8630	167
513	20230619	104000	975698230	8640	8640	8640	8630	14
514	20230619	103900	975577370	8630	8640	8640	8630	414
515	20230619	103800	972002420	8640	8640	8640	8630	2684
516	20230619	103700	948823800	8630	8650	8650	8630	4946
517	20230619	103600	906069870	8650	8650	8650	8650	0
518	20230619	103500	906069870	8650	8650	8650	8650	77
519	20230619	103400	905403820	8650	8650	8650	8650	200
520	20230619	103300	903673820	8650	8660	8660	8650	1164
521	20230619	103200	893605210	8660	8660	8660	8660	4
522	20230619	103100	893570570	8660	8670	8670	8660	547
523	20230619	103000	888833540	8670	8670	8670	8670	1
524	20230619	102900	888824870	8670	8670	8670	8670	27
525	20230619	102800	888590780	8670	8670	8670	8670	653
526	20230619	102700	882929270	8680	8680	8680	8670	594
527	20230619	102600	877779250	8680	8680	8680	8680	105
528	20230619	102500	876867850	8670	8670	8670	8670	224
529	20230619	102400	874925770	8670	8670	8670	8670	34
530	20230619	102300	874630990	8670	8670	8670	8660	185
531	20230619	102200	873027370	8670	8660	8670	8660	1336
532	20230619	102100	861444370	8660	8660	8670	8660	65
533	20230619	102000	860880860	8670	8670	8670	8670	2
534	20230619	101900	860863520	8670	8660	8670	8660	8
535	20230619	101800	860794230	8660	8660	8660	8660	71
536	20230619	101700	860179370	8660	8660	8660	8660	370
537	20230619	101600	856975170	8660	8660	8660	8660	255
538	20230619	101500	854766870	8660	8650	8660	8650	357
539	20230619	101400	851677790	8650	8660	8660	8650	94
540	20230619	101300	850863760	8660	8660	8660	8660	610
541	20230619	101200	845581160	8670	8670	8670	8670	201
542	20230619	101100	843838490	8670	8670	8670	8670	201
543	20230619	101000	842095820	8660	8650	8660	8650	146
544	20230619	100900	840831970	8660	8660	8660	8660	0
545	20230619	100800	840831970	8660	8660	8660	8660	812
546	20230619	100700	833800050	8660	8670	8670	8660	426
547	20230619	100600	830110850	8660	8660	8660	8660	313
548	20230619	100500	827400270	8660	8650	8660	8650	223
549	20230619	100400	825469210	8660	8660	8660	8660	987
550	20230619	100300	816921790	8670	8670	8670	8670	15
551	20230619	100200	816791740	8670	8670	8670	8670	594
552	20230619	100100	811641760	8670	8670	8670	8670	102
553	20230619	100000	810757420	8660	8660	8670	8650	721
554	20230619	095900	804513710	8660	8660	8660	8660	732
555	20230619	095800	798174590	8650	8670	8670	8650	2645
556	20230619	095700	775269780	8670	8670	8670	8660	2888
557	20230619	095600	750231140	8680	8670	8680	8670	59
558	20230619	095500	749719510	8670	8670	8670	8670	430
559	20230619	095400	745991410	8680	8670	8680	8670	3008
560	20230619	095300	719883420	8670	8670	8670	8670	269
561	20230619	095200	717551190	8670	8670	8670	8670	46
562	20230619	095100	717152370	8680	8680	8680	8680	3701
563	20230619	095000	685027690	8680	8690	8690	8680	242
564	20230619	094900	682927090	8680	8690	8690	8680	192
565	20230619	094800	681259110	8690	8680	8690	8680	279
566	20230619	094700	678836390	8680	8690	8690	8680	210
567	20230619	094600	677012990	8690	8680	8690	8680	782
568	20230619	094500	670222430	8690	8690	8690	8690	116
569	20230619	094400	669214390	8690	8690	8690	8690	50
570	20230619	094300	668779890	8690	8680	8690	8680	97
571	20230619	094200	667937860	8690	8690	8690	8680	172
572	20230619	094100	666443220	8680	8680	8690	8680	2408
573	20230619	094000	645533610	8670	8680	8680	8670	159
574	20230619	093900	644153900	8680	8670	8680	8670	122
575	20230619	093800	643095980	8680	8680	8680	8680	56
576	20230619	093700	642609900	8680	8680	8690	8670	329
577	20230619	093600	639754250	8680	8680	8680	8680	1017
578	20230619	093500	630926690	8680	8690	8690	8670	1727
579	20230619	093400	615937170	8690	8680	8690	8680	672
580	20230619	093300	610097910	8690	8690	8690	8690	64
581	20230619	093200	609541750	8690	8690	8700	8690	1472
582	20230619	093100	596750000	8700	8700	8700	8690	687
583	20230619	093000	590774030	8700	8690	8700	8690	1114
584	20230619	092900	581083900	8700	8700	8710	8690	213
585	20230619	092800	579231460	8690	8700	8710	8690	8071
586	20230619	092700	508966610	8690	8700	8700	8690	2774
587	20230619	092600	484859190	8690	8690	8690	8690	2768
588	20230619	092500	460805270	8690	8690	8690	8690	0
589	20230619	092400	460805270	8690	8690	8690	8690	1185
590	20230619	092300	450507620	8690	8680	8690	8680	432
591	20230619	092200	446754810	8680	8680	8680	8680	216
592	20230619	092100	444879930	8680	8680	8690	8680	1887
593	20230619	092000	428484870	8680	8680	8690	8670	1047
594	20230619	091900	419397880	8680	8690	8690	8680	654
595	20230619	091800	413720160	8690	8680	8690	8680	619
596	20230619	091700	408344630	8670	8680	8680	8670	193
597	20230619	091600	406670770	8670	8660	8670	8660	595
598	20230619	091500	401512610	8670	8670	8670	8660	257
599	20230619	091400	399286160	8670	8660	8670	8660	809
600	20230619	091300	392274830	8660	8680	8690	8660	525
601	20230619	091200	387721790	8680	8690	8690	8680	1680
602	20230619	091100	373137370	8690	8700	8700	8680	877
603	20230619	091000	365515150	8700	8680	8710	8680	5754
604	20230619	090900	315485130	8680	8690	8690	8680	1176
605	20230619	090800	305266280	8670	8700	8700	8670	4863
606	20230619	090700	262993360	8700	8690	8710	8690	2404
607	20230619	090600	242085260	8680	8660	8680	8660	5824
608	20230619	090500	191601850	8670	8680	8680	8660	1784
609	20230619	090400	176127670	8680	8660	8690	8660	6784
610	20230619	090300	117287300	8660	8660	8670	8640	4935
611	20230619	090200	74571900	8670	8670	8680	8670	1754
612	20230619	090100	59354820	8670	8650	8680	8650	2836
613	20230619	090000	34781530	8650	8650	8660	8640	4021