KissMeData/419050/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	2030709710	18640	18640	18640	18640	4138
3	20230608	202700	2030709710	18640	18640	18640	18640	0
4	20230608	202600	2030709710	18640	18640	18640	18640	0
5	20230608	202500	2030709710	18640	18640	18640	18640	0
6	20230608	202400	2030709710	18640	18640	18640	18640	0
7	20230608	202300	2030709710	18640	18640	18640	18640	0
8	20230608	202200	2030709710	18640	18640	18640	18640	0
9	20230608	202100	2030709710	18640	18640	18640	18640	0
10	20230608	202000	2030709710	18640	18640	18640	18640	0
11	20230608	201900	2030709710	18640	18640	18640	18640	0
12	20230608	201800	2030709710	18640	18640	18640	18640	0
13	20230608	201700	2030709710	18640	18640	18640	18640	0
14	20230608	201600	2030709710	18640	18640	18640	18640	0
15	20230608	201500	2030709710	18640	18640	18640	18640	0
16	20230608	201400	2030709710	18640	18640	18640	18640	0
17	20230608	201300	2030709710	18640	18640	18640	18640	0
18	20230608	201200	2030709710	18640	18640	18640	18640	0
19	20230608	201100	2030709710	18640	18640	18640	18640	0
20	20230608	201000	2030709710	18640	18640	18640	18640	0
21	20230608	200900	2030709710	18640	18640	18640	18640	0
22	20230608	200800	2030709710	18640	18640	18640	18640	0
23	20230608	200700	2030709710	18640	18640	18640	18640	0
24	20230608	200600	2030709710	18640	18640	18640	18640	0
25	20230608	200500	2030709710	18640	18640	18640	18640	0
26	20230608	200400	2030709710	18640	18640	18640	18640	0
27	20230608	200300	2030709710	18640	18640	18640	18640	0
28	20230608	200200	2030709710	18640	18640	18640	18640	0
29	20230608	200100	2030709710	18640	18640	18640	18640	0
30	20230608	200000	2030709710	18640	18640	18640	18640	0
31	20230608	195900	2030709710	18640	18640	18640	18640	0
32	20230608	195800	2030709710	18640	18640	18640	18640	4138
33	20230608	195700	2030709710	18640	18640	18640	18640	0
34	20230608	195600	2030709710	18640	18640	18640	18640	0
35	20230608	195500	2030709710	18640	18640	18640	18640	0
36	20230608	195400	2030709710	18640	18640	18640	18640	0
37	20230608	195300	2030709710	18640	18640	18640	18640	0
38	20230608	195200	2030709710	18640	18640	18640	18640	0
39	20230608	195100	2030709710	18640	18640	18640	18640	0
40	20230608	195000	2030709710	18640	18640	18640	18640	0
41	20230608	194900	2030709710	18640	18640	18640	18640	0
42	20230608	194800	2030709710	18640	18640	18640	18640	0
43	20230608	194700	2030709710	18640	18640	18640	18640	0
44	20230608	194600	2030709710	18640	18640	18640	18640	0
45	20230608	194500	2030709710	18640	18640	18640	18640	0
46	20230608	194400	2030709710	18640	18640	18640	18640	0
47	20230608	194300	2030709710	18640	18640	18640	18640	0
48	20230608	194200	2030709710	18640	18640	18640	18640	0
49	20230608	194100	2030709710	18640	18640	18640	18640	0
50	20230608	194000	2030709710	18640	18640	18640	18640	0
51	20230608	193900	2030709710	18640	18640	18640	18640	0
52	20230608	193800	2030709710	18640	18640	18640	18640	0
53	20230608	193700	2030709710	18640	18640	18640	18640	0
54	20230608	193600	2030709710	18640	18640	18640	18640	0
55	20230608	193500	2030709710	18640	18640	18640	18640	0
56	20230608	193400	2030709710	18640	18640	18640	18640	0
57	20230608	193300	2030709710	18640	18640	18640	18640	0
58	20230608	193200	2030709710	18640	18640	18640	18640	0
59	20230608	193100	2030709710	18640	18640	18640	18640	0
60	20230608	193000	2030709710	18640	18640	18640	18640	0
61	20230608	192900	2030709710	18640	18640	18640	18640	0
62	20230608	192800	2030709710	18640	18640	18640	18640	4138
63	20230608	192700	2030709710	18640	18640	18640	18640	0
64	20230608	192600	2030709710	18640	18640	18640	18640	0
65	20230608	192500	2030709710	18640	18640	18640	18640	0
66	20230608	192400	2030709710	18640	18640	18640	18640	0
67	20230608	192300	2030709710	18640	18640	18640	18640	0
68	20230608	192200	2030709710	18640	18640	18640	18640	0
69	20230608	192100	2030709710	18640	18640	18640	18640	0
70	20230608	192000	2030709710	18640	18640	18640	18640	0
71	20230608	191900	2030709710	18640	18640	18640	18640	0
72	20230608	191800	2030709710	18640	18640	18640	18640	0
73	20230608	191700	2030709710	18640	18640	18640	18640	0
74	20230608	191600	2030709710	18640	18640	18640	18640	0
75	20230608	191500	2030709710	18640	18640	18640	18640	0
76	20230608	191400	2030709710	18640	18640	18640	18640	0
77	20230608	191300	2030709710	18640	18640	18640	18640	0
78	20230608	191200	2030709710	18640	18640	18640	18640	0
79	20230608	191100	2030709710	18640	18640	18640	18640	0
80	20230608	191000	2030709710	18640	18640	18640	18640	0
81	20230608	190900	2030709710	18640	18640	18640	18640	0
82	20230608	190800	2030709710	18640	18640	18640	18640	0
83	20230608	190700	2030709710	18640	18640	18640	18640	0
84	20230608	190600	2030709710	18640	18640	18640	18640	0
85	20230608	190500	2030709710	18640	18640	18640	18640	0
86	20230608	190400	2030709710	18640	18640	18640	18640	0
87	20230608	190300	2030709710	18640	18640	18640	18640	0
88	20230608	190200	2030709710	18640	18640	18640	18640	0
89	20230608	190100	2030709710	18640	18640	18640	18640	0
90	20230608	190000	2030709710	18640	18640	18640	18640	0
91	20230608	185900	2030709710	18640	18640	18640	18640	0
92	20230608	185800	2030709710	18640	18640	18640	18640	4138
93	20230608	185700	2030709710	18640	18640	18640	18640	0
94	20230608	185600	2030709710	18640	18640	18640	18640	0
95	20230608	185500	2030709710	18640	18640	18640	18640	0
96	20230608	185400	2030709710	18640	18640	18640	18640	0
97	20230608	185300	2030709710	18640	18640	18640	18640	0
98	20230608	185200	2030709710	18640	18640	18640	18640	0
99	20230608	185100	2030709710	18640	18640	18640	18640	0
100	20230608	185000	2030709710	18640	18640	18640	18640	0
101	20230608	184900	2030709710	18640	18640	18640	18640	0
102	20230608	184800	2030709710	18640	18640	18640	18640	0
103	20230608	184700	2030709710	18640	18640	18640	18640	0
104	20230608	184600	2030709710	18640	18640	18640	18640	0
105	20230608	184500	2030709710	18640	18640	18640	18640	0
106	20230608	184400	2030709710	18640	18640	18640	18640	0
107	20230608	184300	2030709710	18640	18640	18640	18640	0
108	20230608	184200	2030709710	18640	18640	18640	18640	0
109	20230608	184100	2030709710	18640	18640	18640	18640	0
110	20230608	184000	2030709710	18640	18640	18640	18640	0
111	20230608	183900	2030709710	18640	18640	18640	18640	0
112	20230608	183800	2030709710	18640	18640	18640	18640	0
113	20230608	183700	2030709710	18640	18640	18640	18640	0
114	20230608	183600	2030709710	18640	18640	18640	18640	0
115	20230608	183500	2030709710	18640	18640	18640	18640	0
116	20230608	183400	2030709710	18640	18640	18640	18640	0
117	20230608	183300	2030709710	18640	18640	18640	18640	0
118	20230608	183200	2030709710	18640	18640	18640	18640	0
119	20230608	183100	2030709710	18640	18640	18640	18640	0
120	20230608	183000	2030709710	18640	18640	18640	18640	0
121	20230608	182900	2030709710	18640	18640	18640	18640	0
122	20230608	182800	2030709710	18640	18640	18640	18640	4138
123	20230608	182700	2030709710	18640	18640	18640	18640	0
124	20230608	182600	2030709710	18640	18640	18640	18640	0
125	20230608	182500	2030709710	18640	18640	18640	18640	0
126	20230608	182400	2030709710	18640	18640	18640	18640	0
127	20230608	182300	2030709710	18640	18640	18640	18640	0
128	20230608	182200	2030709710	18640	18640	18640	18640	0
129	20230608	182100	2030709710	18640	18640	18640	18640	0
130	20230608	182000	2030709710	18640	18640	18640	18640	0
131	20230608	181900	2030709710	18640	18640	18640	18640	0
132	20230608	181800	2030709710	18640	18640	18640	18640	0
133	20230608	181700	2030709710	18640	18640	18640	18640	0
134	20230608	181600	2030709710	18640	18640	18640	18640	0
135	20230608	181500	2030709710	18640	18640	18640	18640	0
136	20230608	181400	2030709710	18640	18640	18640	18640	0
137	20230608	181300	2030709710	18640	18640	18640	18640	0
138	20230608	181200	2030709710	18640	18640	18640	18640	0
139	20230608	181100	2030709710	18640	18640	18640	18640	0
140	20230608	181000	2030709710	18640	18640	18640	18640	0
141	20230608	180900	2030709710	18640	18640	18640	18640	0
142	20230608	180800	2030709710	18640	18640	18640	18640	0
143	20230608	180700	2030709710	18640	18640	18640	18640	0
144	20230608	180600	2030709710	18640	18640	18640	18640	0
145	20230608	180500	2030709710	18640	18640	18640	18640	0
146	20230608	180400	2030709710	18640	18640	18640	18640	0
147	20230608	180300	2030709710	18640	18640	18640	18640	0
148	20230608	180200	2030709710	18640	18640	18640	18640	0
149	20230608	180100	2030709710	18640	18640	18640	18640	0
150	20230608	180000	2030709710	18640	18640	18640	18640	0
151	20230608	175900	2030709710	18640	18640	18640	18640	0
152	20230608	175800	2030709710	18640	18640	18640	18640	4138
153	20230608	175700	2030709710	18640	18640	18640	18640	0
154	20230608	175600	2030709710	18640	18640	18640	18640	0
155	20230608	175500	2030709710	18640	18640	18640	18640	0
156	20230608	175400	2030709710	18640	18640	18640	18640	0
157	20230608	175300	2030709710	18640	18640	18640	18640	0
158	20230608	175200	2030709710	18640	18640	18640	18640	0
159	20230608	175100	2030709710	18640	18640	18640	18640	0
160	20230608	175000	2030709710	18640	18640	18640	18640	0
161	20230608	174900	2030709710	18640	18640	18640	18640	0
162	20230608	174800	2030709710	18640	18640	18640	18640	0
163	20230608	174700	2030709710	18640	18640	18640	18640	0
164	20230608	174600	2030709710	18640	18640	18640	18640	0
165	20230608	174500	2030709710	18640	18640	18640	18640	0
166	20230608	174400	2030709710	18640	18640	18640	18640	0
167	20230608	174300	2030709710	18640	18640	18640	18640	0
168	20230608	174200	2030709710	18640	18640	18640	18640	0
169	20230608	174100	2030709710	18640	18640	18640	18640	0
170	20230608	174000	2030709710	18640	18640	18640	18640	0
171	20230608	173900	2030709710	18640	18640	18640	18640	0
172	20230608	173800	2030709710	18640	18640	18640	18640	0
173	20230608	173700	2030709710	18640	18640	18640	18640	0
174	20230608	173600	2030709710	18640	18640	18640	18640	0
175	20230608	173500	2030709710	18640	18640	18640	18640	0
176	20230608	173400	2030709710	18640	18640	18640	18640	0
177	20230608	173300	2030709710	18640	18640	18640	18640	0
178	20230608	173200	2030709710	18640	18640	18640	18640	0
179	20230608	173100	2030709710	18640	18640	18640	18640	0
180	20230608	173000	2030709710	18640	18640	18640	18640	0
181	20230608	172900	2030709710	18640	18640	18640	18640	0
182	20230608	172800	2030709710	18640	18640	18640	18640	4138
183	20230608	172700	2030709710	18640	18640	18640	18640	0
184	20230608	172600	2030709710	18640	18640	18640	18640	0
185	20230608	172500	2030709710	18640	18640	18640	18640	0
186	20230608	172400	2030709710	18640	18640	18640	18640	0
187	20230608	172300	2030709710	18640	18640	18640	18640	0
188	20230608	172200	2030709710	18640	18640	18640	18640	0
189	20230608	172100	2030709710	18640	18640	18640	18640	0
190	20230608	172000	2030709710	18640	18640	18640	18640	0
191	20230608	171900	2030709710	18640	18640	18640	18640	0
192	20230608	171800	2030709710	18640	18640	18640	18640	0
193	20230608	171700	2030709710	18640	18640	18640	18640	0
194	20230608	171600	2030709710	18640	18640	18640	18640	0
195	20230608	171500	2030709710	18640	18640	18640	18640	0
196	20230608	171400	2030709710	18640	18640	18640	18640	0
197	20230608	171300	2030709710	18640	18640	18640	18640	0
198	20230608	171200	2030709710	18640	18640	18640	18640	0
199	20230608	171100	2030709710	18640	18640	18640	18640	0
200	20230608	171000	2030709710	18640	18640	18640	18640	0
201	20230608	170900	2030709710	18640	18640	18640	18640	0
202	20230608	170800	2030709710	18640	18640	18640	18640	0
203	20230608	170700	2030709710	18640	18640	18640	18640	0
204	20230608	170600	2030709710	18640	18640	18640	18640	0
205	20230608	170500	2030709710	18640	18640	18640	18640	0
206	20230608	170400	2030709710	18640	18640	18640	18640	0
207	20230608	170300	2030709710	18640	18640	18640	18640	0
208	20230608	170200	2030709710	18640	18640	18640	18640	0
209	20230608	170100	2030709710	18640	18640	18640	18640	0
210	20230608	170000	2030709710	18640	18640	18640	18640	0
211	20230608	165900	2030709710	18640	18640	18640	18640	0
212	20230608	165800	2030709710	18640	18640	18640	18640	4138
213	20230608	165700	2030709710	18640	18640	18640	18640	0
214	20230608	165600	2030709710	18640	18640	18640	18640	0
215	20230608	165500	2030709710	18640	18640	18640	18640	0
216	20230608	165400	2030709710	18640	18640	18640	18640	0
217	20230608	165300	2030709710	18640	18640	18640	18640	0
218	20230608	165200	2030709710	18640	18640	18640	18640	0
219	20230608	165100	2030709710	18640	18640	18640	18640	0
220	20230608	165000	2030709710	18640	18640	18640	18640	0
221	20230608	164900	2030709710	18640	18640	18640	18640	0
222	20230608	164800	2030709710	18640	18640	18640	18640	0
223	20230608	164700	2030709710	18640	18640	18640	18640	0
224	20230608	164600	2030709710	18640	18640	18640	18640	0
225	20230608	164500	2030709710	18640	18640	18640	18640	0
226	20230608	164400	2030709710	18640	18640	18640	18640	0
227	20230608	164300	2030709710	18640	18640	18640	18640	0
228	20230608	164200	2030709710	18640	18640	18640	18640	0
229	20230608	164100	2030709710	18640	18640	18640	18640	0
230	20230608	164000	2030709710	18640	18640	18640	18640	0
231	20230608	163900	2030709710	18640	18640	18640	18640	0
232	20230608	163800	2030709710	18640	18640	18640	18640	0
233	20230608	163700	2030709710	18640	18640	18640	18640	0
234	20230608	163600	2030709710	18640	18640	18640	18640	0
235	20230608	163500	2030709710	18640	18640	18640	18640	0
236	20230608	163400	2030709710	18640	18640	18640	18640	0
237	20230608	163300	2030709710	18640	18640	18640	18640	0
238	20230608	163200	2030709710	18640	18640	18640	18640	0
239	20230608	163100	2030709710	18640	18640	18640	18640	0
240	20230608	163000	2030709710	18640	18640	18640	18640	0
241	20230608	162900	2030709710	18640	18640	18640	18640	0
242	20230608	162800	2030709710	18640	18640	18640	18640	4138
243	20230608	162700	2030709710	18640	18640	18640	18640	0
244	20230608	162600	2030709710	18640	18640	18640	18640	0
245	20230608	162500	2030709710	18640	18640	18640	18640	0
246	20230608	162400	2030709710	18640	18640	18640	18640	0
247	20230608	162300	2030709710	18640	18640	18640	18640	0
248	20230608	162200	2030709710	18640	18640	18640	18640	0
249	20230608	162100	2030709710	18640	18640	18640	18640	0
250	20230608	162000	2030709710	18640	18640	18640	18640	0
251	20230608	161900	2030709710	18640	18640	18640	18640	0
252	20230608	161800	2030709710	18640	18640	18640	18640	0
253	20230608	161700	2030709710	18640	18640	18640	18640	0
254	20230608	161600	2030709710	18640	18640	18640	18640	0
255	20230608	161500	2030709710	18640	18640	18640	18640	0
256	20230608	161400	2030709710	18640	18640	18640	18640	0
257	20230608	161300	2030709710	18640	18640	18640	18640	0
258	20230608	161200	2030709710	18640	18640	18640	18640	0
259	20230608	161100	2030709710	18640	18640	18640	18640	0
260	20230608	161000	2030709710	18640	18640	18640	18640	0
261	20230608	160900	2030709710	18640	18640	18640	18640	0
262	20230608	160800	2030709710	18640	18640	18640	18640	0
263	20230608	160700	2030709710	18640	18640	18640	18640	0
264	20230608	160600	2030709710	18640	18640	18640	18640	0
265	20230608	160500	2030709710	18640	18640	18640	18640	0
266	20230608	160400	2030709710	18640	18640	18640	18640	0
267	20230608	160300	2030709710	18640	18640	18640	18640	0
268	20230608	160200	2030709710	18640	18640	18640	18640	0
269	20230608	160100	2030709710	18640	18640	18640	18640	0
270	20230608	160000	2030709710	18640	18640	18640	18640	0
271	20230608	155900	2030709710	18640	18640	18640	18640	0
272	20230608	155800	2030709710	18640	18640	18640	18640	4138
273	20230608	155700	2030709710	18640	18640	18640	18640	0
274	20230608	155600	2030709710	18640	18640	18640	18640	0
275	20230608	155500	2030709710	18640	18640	18640	18640	0
276	20230608	155400	2030709710	18640	18640	18640	18640	0
277	20230608	155300	2030709710	18640	18640	18640	18640	0
278	20230608	155200	2030709710	18640	18640	18640	18640	0
279	20230608	155100	2030709710	18640	18640	18640	18640	0
280	20230608	155000	2030709710	18640	18640	18640	18640	0
281	20230608	154900	2030709710	18640	18640	18640	18640	0
282	20230608	154800	2030709710	18640	18640	18640	18640	0
283	20230608	154700	2030709710	18640	18640	18640	18640	0
284	20230608	154600	2030709710	18640	18640	18640	18640	0
285	20230608	154500	2030709710	18640	18640	18640	18640	0
286	20230608	154400	2030709710	18640	18640	18640	18640	0
287	20230608	154300	2030709710	18640	18640	18640	18640	0
288	20230608	154200	2030709710	18640	18640	18640	18640	0
289	20230608	154100	2030709710	18640	18640	18640	18640	0
290	20230608	154000	2030709710	18640	18640	18640	18640	0
291	20230608	153900	2030709710	18640	18640	18640	18640	0
292	20230608	153800	2030709710	18640	18640	18640	18640	0
293	20230608	153700	2030709710	18640	18640	18640	18640	0
294	20230608	153600	2030709710	18640	18640	18640	18640	0
295	20230608	153500	2030709710	18640	18640	18640	18640	0
296	20230608	153400	2030709710	18640	18640	18640	18640	0
297	20230608	153300	2030709710	18640	18640	18640	18640	0
298	20230608	153200	2030709710	18640	18640	18640	18640	0
299	20230608	153100	2030709710	18640	18640	18640	18640	0
300	20230608	153000	2030709710	18640	18640	18640	18640	4138
301	20230608	152900	1953577390	18600	18600	18600	18600	0
302	20230608	152800	1953577390	18600	18600	18600	18600	0
303	20230608	152700	1953577390	18600	18600	18600	18600	0
304	20230608	152600	1953577390	18600	18600	18600	18600	0
305	20230608	152500	1953577390	18600	18600	18600	18600	0
306	20230608	152400	1953577390	18600	18600	18600	18600	0
307	20230608	152300	1953577390	18600	18600	18600	18600	0
308	20230608	152200	1953577390	18600	18600	18600	18600	0
309	20230608	152100	1953577390	18600	18600	18600	18600	0
310	20230608	152000	1953577390	18600	18600	18600	18600	0
311	20230608	151900	1953577390	18600	18580	18600	18580	268
312	20230608	151800	1948595810	18580	18590	18600	18580	1180
313	20230608	151700	1926655800	18590	18600	18600	18590	437
314	20230608	151600	1918530480	18600	18600	18600	18600	492
315	20230608	151500	1909379280	18590	18600	18600	18590	1020
316	20230608	151400	1890415470	18600	18600	18600	18600	7
317	20230608	151300	1890285270	18600	18600	18600	18600	739
318	20230608	151200	1876539870	18600	18610	18610	18600	225
319	20230608	151100	1872353670	18610	18610	18610	18610	205
320	20230608	151000	1868538620	18610	18600	18610	18600	6
321	20230608	150900	1868426970	18600	18600	18600	18600	0
322	20230608	150800	1868426970	18600	18610	18610	18600	258
323	20230608	150700	1863626590	18610	18620	18620	18610	345
324	20230608	150600	1857204030	18620	18630	18630	18620	12
325	20230608	150500	1856980580	18620	18610	18620	18610	28
326	20230608	150400	1856459240	18620	18630	18630	18620	38
327	20230608	150300	1855751310	18630	18620	18630	18620	193
328	20230608	150200	1852155920	18630	18610	18630	18610	263
329	20230608	150100	1847259070	18610	18630	18630	18610	11
330	20230608	150000	1847054280	18610	18610	18610	18610	262
331	20230608	145900	1842178460	18630	18600	18630	18600	52
332	20230608	145800	1841210640	18600	18620	18620	18600	300
333	20230608	145700	1835627580	18620	18640	18640	18620	629
334	20230608	145600	1823910230	18650	18660	18660	18650	58
335	20230608	145500	1822828470	18660	18660	18660	18660	7
336	20230608	145400	1822697850	18660	18660	18660	18660	305
337	20230608	145300	1817006550	18660	18660	18660	18660	450
338	20230608	145200	1808609550	18660	18650	18660	18650	370
339	20230608	145100	1801706050	18650	18650	18650	18650	45
340	20230608	145000	1800866800	18630	18630	18640	18630	47
341	20230608	144900	1799990890	18630	18630	18630	18630	152
342	20230608	144800	1797159130	18620	18630	18630	18620	128
343	20230608	144700	1794775240	18630	18620	18630	18620	15
344	20230608	144600	1794495800	18610	18610	18610	18610	1
345	20230608	144500	1794477190	18610	18620	18620	18600	395
346	20230608	144400	1787126600	18610	18610	18610	18610	14
347	20230608	144300	1786866060	18610	18610	18610	18610	6
348	20230608	144200	1786754400	18610	18610	18610	18610	15
349	20230608	144100	1786475250	18610	18610	18610	18610	1
350	20230608	144000	1786456640	18600	18610	18610	18600	50
351	20230608	143900	1785526440	18600	18590	18600	18590	56
352	20230608	143800	1784485200	18590	18590	18590	18590	0
353	20230608	143700	1784485200	18590	18600	18600	18590	301
354	20230608	143600	1778889600	18590	18590	18590	18590	39
355	20230608	143500	1778164590	18590	18590	18590	18590	479
356	20230608	143400	1769259980	18580	18580	18580	18580	190
357	20230608	143300	1765729780	18580	18590	18590	18580	186
358	20230608	143200	1762272440	18590	18590	18590	18590	14
359	20230608	143100	1762012180	18590	18580	18590	18580	43
360	20230608	143000	1761212960	18580	18580	18580	18580	0
361	20230608	142900	1761212960	18580	18590	18590	18580	310
362	20230608	142800	1755451870	18580	18590	18590	18580	274
363	20230608	142700	1750358910	18590	18590	18590	18590	0
364	20230608	142600	1750358910	18590	18590	18590	18590	0
365	20230608	142500	1750358910	18590	18600	18600	18590	96
366	20230608	142400	1748573320	18600	18600	18600	18600	0
367	20230608	142300	1748573320	18600	18600	18600	18600	20
368	20230608	142200	1748201320	18600	18590	18600	18590	24
369	20230608	142100	1747754930	18600	18590	18600	18590	151
370	20230608	142000	1744946830	18590	18590	18590	18590	430
371	20230608	141900	1736953130	18600	18600	18600	18600	55
372	20230608	141800	1735930130	18600	18600	18600	18600	8
373	20230608	141700	1735781330	18590	18590	18590	18580	54
374	20230608	141600	1734777810	18580	18580	18580	18580	3
375	20230608	141500	1734722070	18580	18590	18590	18580	263
376	20230608	141400	1729833230	18590	18590	18590	18590	1
377	20230608	141300	1729814640	18590	18590	18590	18590	55
378	20230608	141200	1728792190	18580	18580	18580	18580	126
379	20230608	141100	1726451110	18590	18590	18590	18590	15
380	20230608	141000	1726172260	18580	18590	18590	18580	200
381	20230608	140900	1722455760	18590	18590	18590	18590	30
382	20230608	140800	1721898060	18580	18590	18590	18580	553
383	20230608	140700	1711623300	18590	18590	18590	18590	177
384	20230608	140600	1708332870	18590	18580	18590	18580	77
385	20230608	140500	1706902100	18580	18580	18580	18580	2
386	20230608	140400	1706864940	18580	18580	18580	18580	1
387	20230608	140300	1706846360	18600	18600	18600	18600	1
388	20230608	140200	1706827760	18600	18600	18600	18600	2
389	20230608	140100	1706790560	18600	18600	18600	18600	5
390	20230608	140000	1706697560	18580	18580	18580	18580	0
391	20230608	135900	1706697560	18580	18580	18580	18580	4
392	20230608	135800	1706623240	18580	18580	18580	18580	0
393	20230608	135700	1706623240	18580	18580	18580	18580	0
394	20230608	135600	1706623240	18580	18580	18580	18580	20
395	20230608	135500	1706251640	18580	18580	18580	18580	145
396	20230608	135400	1703557540	18580	18580	18580	18580	81
397	20230608	135300	1702052560	18580	18580	18580	18580	60
398	20230608	135200	1700937760	18600	18600	18600	18600	3
399	20230608	135100	1700881960	18580	18590	18590	18580	579
400	20230608	135000	1690123470	18600	18600	18600	18600	5
401	20230608	134900	1690030470	18600	18600	18600	18600	60
402	20230608	134800	1688914470	18610	18610	18610	18610	66
403	20230608	134700	1687686210	18610	18610	18610	18610	2
404	20230608	134600	1687648990	18610	18610	18610	18610	30
405	20230608	134500	1687090690	18610	18610	18610	18610	5
406	20230608	134400	1686997640	18580	18580	18580	18580	38
407	20230608	134300	1686291600	18610	18590	18610	18580	52
408	20230608	134200	1685325330	18580	18600	18600	18580	641
409	20230608	134100	1673414050	18600	18590	18600	18590	241
410	20230608	134000	1668932670	18590	18590	18590	18590	101
411	20230608	133900	1667055080	18590	18590	18590	18590	3
412	20230608	133800	1666999310	18580	18590	18590	18580	26
413	20230608	133700	1666516090	18590	18590	18590	18590	79
414	20230608	133600	1665047480	18600	18590	18600	18590	19
415	20230608	133500	1664694170	18590	18590	18590	18580	13
416	20230608	133400	1664452550	18590	18590	18590	18590	1
417	20230608	133300	1664433960	18570	18570	18570	18570	0
418	20230608	133200	1664433960	18570	18570	18570	18570	20
419	20230608	133100	1664062560	18570	18570	18570	18570	0
420	20230608	133000	1664062560	18570	18580	18580	18570	200
421	20230608	132900	1660347900	18570	18570	18590	18570	56
422	20230608	132800	1659307940	18570	18580	18580	18570	26
423	20230608	132700	1658825100	18570	18570	18570	18570	79
424	20230608	132600	1657358070	18590	18590	18590	18590	3
425	20230608	132500	1657302300	18570	18580	18580	18570	300
426	20230608	132400	1651731060	18570	18570	18570	18570	0
427	20230608	132300	1651731060	18570	18580	18590	18570	18
428	20230608	132200	1651396630	18580	18570	18580	18570	188
429	20230608	132100	1647905250	18570	18570	18570	18570	591
430	20230608	132000	1636930380	18570	18580	18580	18570	600
431	20230608	131900	1625785190	18580	18580	18580	18580	1221
432	20230608	131800	1603099010	18580	18590	18590	18580	247
433	20230608	131700	1598509580	18590	18590	18590	18590	55
434	20230608	131600	1597487130	18590	18590	18590	18590	484
435	20230608	131500	1588489570	18590	18600	18600	18590	14
436	20230608	131400	1588229300	18590	18600	18600	18590	3008
437	20230608	131300	1532292570	18600	18600	18610	18600	149
438	20230608	131200	1529520800	18610	18610	18610	18610	948
439	20230608	131100	1511878520	18620	18630	18630	18620	951
440	20230608	131000	1494167550	18630	18630	18630	18630	100
441	20230608	130900	1492304550	18640	18640	18640	18640	0
442	20230608	130800	1492304550	18640	18640	18640	18640	63
443	20230608	130700	1491130230	18640	18640	18640	18640	18
444	20230608	130600	1490794710	18650	18650	18650	18650	52
445	20230608	130500	1489824910	18650	18650	18650	18650	8
446	20230608	130400	1489675710	18650	18640	18650	18640	687
447	20230608	130300	1476870020	18640	18640	18640	18640	500
448	20230608	130200	1467550020	18650	18650	18650	18650	135
449	20230608	130100	1465032270	18650	18650	18650	18650	200
450	20230608	130000	1461302270	18650	18650	18650	18650	0
451	20230608	125900	1461302270	18650	18650	18650	18650	50
452	20230608	125800	1460369770	18650	18650	18650	18650	0
453	20230608	125700	1460369770	18650	18650	18650	18650	0
454	20230608	125600	1460369770	18650	18650	18650	18650	0
455	20230608	125500	1460369770	18650	18650	18650	18650	0
456	20230608	125400	1460369770	18650	18650	18650	18650	0
457	20230608	125300	1460369770	18650	18650	18650	18650	68
458	20230608	125200	1459101570	18650	18650	18650	18650	0
459	20230608	125100	1459101570	18650	18650	18650	18650	0
460	20230608	125000	1459101570	18650	18650	18650	18650	1
461	20230608	124900	1459082920	18650	18650	18650	18650	49
462	20230608	124800	1458169070	18650	18640	18650	18640	24
463	20230608	124700	1457721490	18640	18640	18640	18640	0
464	20230608	124600	1457721490	18640	18640	18640	18640	0
465	20230608	124500	1457721490	18640	18640	18640	18640	68
466	20230608	124400	1456453970	18650	18650	18650	18650	0
467	20230608	124300	1456453970	18650	18650	18650	18650	1
468	20230608	124200	1456435320	18650	18650	18650	18650	0
469	20230608	124100	1456435320	18650	18670	18670	18640	170
470	20230608	124000	1453265360	18670	18670	18670	18670	18
471	20230608	123900	1452929300	18650	18670	18670	18650	141
472	20230608	123800	1450298290	18670	18660	18670	18660	293
473	20230608	123700	1444830690	18650	18650	18650	18650	34
474	20230608	123600	1444196590	18650	18650	18650	18650	0
475	20230608	123500	1444196590	18650	18650	18650	18650	18
476	20230608	123400	1443860890	18660	18660	18660	18660	21
477	20230608	123300	1443469030	18660	18660	18660	18660	65
478	20230608	123200	1442256130	18660	18660	18670	18660	182
479	20230608	123100	1438858930	18660	18650	18660	18650	463
480	20230608	123000	1430221450	18650	18650	18650	18650	0
481	20230608	122900	1430221450	18650	18640	18650	18630	26
482	20230608	122800	1429736760	18640	18640	18640	18640	179
483	20230608	122700	1426400200	18640	18640	18640	18640	1
484	20230608	122600	1426381560	18630	18630	18630	18630	84
485	20230608	122500	1424816640	18640	18630	18640	18630	15
486	20230608	122400	1424537180	18630	18640	18640	18630	55
487	20230608	122300	1423512480	18640	18630	18640	18630	76
488	20230608	122200	1422096500	18640	18640	18640	18640	1
489	20230608	122100	1422077860	18610	18610	18610	18610	0
490	20230608	122000	1422077860	18610	18630	18630	18610	190
491	20230608	121900	1418541100	18640	18640	18640	18640	0
492	20230608	121800	1418541100	18640	18640	18640	18640	1
493	20230608	121700	1418522460	18620	18620	18620	18620	0
494	20230608	121600	1418522460	18620	18620	18620	18620	6
495	20230608	121500	1418410740	18610	18620	18620	18610	200
496	20230608	121400	1414688540	18640	18640	18640	18640	5
497	20230608	121300	1414595340	18640	18640	18640	18640	0
498	20230608	121200	1414595340	18640	18640	18640	18640	0
499	20230608	121100	1414595340	18640	18640	18640	18640	131
500	20230608	121000	1412153500	18610	18610	18610	18610	0
501	20230608	120900	1412153500	18610	18610	18610	18610	1
502	20230608	120800	1412134890	18610	18610	18610	18610	0
503	20230608	120700	1412134890	18610	18620	18620	18610	99
504	20230608	120600	1410292490	18610	18630	18630	18610	300
505	20230608	120500	1404708680	18620	18620	18620	18620	0
506	20230608	120400	1404708680	18620	18620	18620	18620	0
507	20230608	120300	1404708680	18620	18620	18620	18620	21
508	20230608	120200	1404317660	18620	18610	18620	18610	3
509	20230608	120100	1404261820	18600	18600	18610	18600	1176
510	20230608	120000	1382388120	18610	18610	18610	18610	383
511	20230608	115900	1375260490	18620	18620	18620	18620	0
512	20230608	115800	1375260490	18620	18620	18620	18620	0
513	20230608	115700	1375260490	18620	18640	18640	18610	32
514	20230608	115600	1374664930	18610	18620	18640	18610	648
515	20230608	115500	1362603200	18620	18620	18620	18620	5
516	20230608	115400	1362510100	18620	18620	18620	18620	0
517	20230608	115300	1362510100	18620	18620	18620	18620	88
518	20230608	115200	1360871540	18630	18630	18630	18630	312
519	20230608	115100	1355058980	18630	18630	18630	18630	28
520	20230608	115000	1354537340	18630	18640	18640	18630	139
521	20230608	114900	1351947380	18630	18640	18640	18630	201
522	20230608	114800	1348202740	18640	18640	18640	18640	208
523	20230608	114700	1344325620	18640	18640	18640	18640	300
524	20230608	114600	1338733620	18640	18630	18640	18630	108
525	20230608	114500	1336721380	18630	18630	18630	18630	50
526	20230608	114400	1335789880	18630	18630	18630	18630	1
527	20230608	114300	1335771250	18640	18630	18640	18630	1776
528	20230608	114200	1302673910	18630	18630	18630	18630	7
529	20230608	114100	1302543500	18630	18630	18630	18630	19
530	20230608	114000	1302189530	18630	18630	18630	18630	51
531	20230608	113900	1301239400	18620	18620	18620	18620	21
532	20230608	113800	1300848380	18620	18620	18620	18620	129
533	20230608	113700	1298446400	18620	18610	18620	18610	401
534	20230608	113600	1290983780	18610	18620	18620	18610	180
535	20230608	113500	1287633900	18620	18620	18620	18620	93
536	20230608	113400	1285902240	18620	18630	18630	18620	14
537	20230608	113300	1285641530	18630	18630	18630	18620	3
538	20230608	113200	1285585650	18640	18620	18640	18620	268
539	20230608	113100	1280593140	18620	18610	18620	18610	132
540	20230608	113000	1278136300	18610	18610	18610	18610	185
541	20230608	112900	1274693450	18620	18620	18620	18610	67
542	20230608	112800	1273446310	18620	18620	18620	18620	68
543	20230608	112700	1272180150	18620	18620	18620	18620	15
544	20230608	112600	1271900850	18630	18630	18630	18630	9
545	20230608	112500	1271733180	18630	18630	18630	18630	0
546	20230608	112400	1271733180	18630	18630	18630	18630	53
547	20230608	112300	1270745790	18630	18630	18630	18630	114
548	20230608	112200	1268621970	18640	18640	18640	18640	0
549	20230608	112100	1268621970	18640	18630	18640	18630	2
550	20230608	112000	1268584700	18630	18630	18630	18630	24
551	20230608	111900	1268137580	18610	18610	18610	18610	0
552	20230608	111800	1268137580	18610	18610	18610	18610	198
553	20230608	111700	1264452800	18610	18610	18610	18610	0
554	20230608	111600	1264452800	18610	18610	18610	18610	0
555	20230608	111500	1264452800	18610	18610	18610	18610	8
556	20230608	111400	1264303920	18610	18610	18610	18610	111
557	20230608	111300	1262238210	18610	18630	18630	18610	2291
558	20230608	111200	1219590790	18650	18650	18650	18650	0
559	20230608	111100	1219590790	18650	18660	18660	18650	26
560	20230608	111000	1219105640	18660	18660	18660	18660	3
561	20230608	110900	1219049660	18660	18650	18660	18650	30
562	20230608	110800	1218489960	18650	18650	18650	18650	220
563	20230608	110700	1214386960	18650	18650	18650	18650	41
564	20230608	110600	1213622310	18620	18620	18620	18620	11
565	20230608	110500	1213417490	18620	18620	18620	18620	3
566	20230608	110400	1213361630	18650	18650	18650	18650	1
567	20230608	110300	1213342980	18610	18620	18620	18610	53
568	20230608	110200	1212356590	18620	18620	18650	18620	91
569	20230608	110100	1210661570	18630	18650	18650	18630	10
570	20230608	110000	1210475100	18650	18640	18650	18640	17
571	20230608	105900	1210158110	18610	18610	18610	18610	0
572	20230608	105800	1210158110	18610	18630	18630	18610	131
573	20230608	105700	1207719020	18620	18620	18620	18620	55
574	20230608	105600	1206694920	18620	18620	18620	18620	107
575	20230608	105500	1204702580	18630	18630	18630	18620	549
576	20230608	105400	1194476710	18630	18630	18630	18630	170
577	20230608	105300	1191309610	18650	18650	18650	18650	20
578	20230608	105200	1190936610	18620	18620	18620	18620	0
579	20230608	105100	1190936610	18620	18640	18640	18620	262
580	20230608	105000	1186056270	18630	18630	18630	18630	0
581	20230608	104900	1186056270	18630	18640	18640	18630	93
582	20230608	104800	1184323670	18650	18660	18660	18650	12
583	20230608	104700	1184099760	18650	18640	18650	18640	27
584	20230608	104600	1183596280	18640	18650	18650	18640	706
585	20230608	104500	1170435380	18620	18620	18620	18620	0
586	20230608	104400	1170435380	18620	18620	18620	18620	0
587	20230608	104300	1170435380	18620	18620	18620	18620	200
588	20230608	104200	1166711380	18620	18660	18660	18620	458
589	20230608	104100	1158177990	18670	18670	18670	18670	17
590	20230608	104000	1157860600	18670	18670	18670	18670	184
591	20230608	103900	1154425320	18670	18670	18670	18670	27
592	20230608	103800	1153921230	18670	18670	18670	18670	0
593	20230608	103700	1153921230	18670	18670	18670	18670	0
594	20230608	103600	1153921230	18670	18670	18670	18670	262
595	20230608	103500	1149029690	18670	18660	18670	18660	23
596	20230608	103400	1148600290	18670	18630	18670	18630	11
597	20230608	103300	1148395320	18670	18670	18670	18670	0
598	20230608	103200	1148395320	18670	18670	18670	18620	335
599	20230608	103100	1142150640	18660	18660	18660	18660	346
600	20230608	103000	1135694280	18660	18650	18660	18650	32
601	20230608	102900	1135097170	18660	18660	18660	18660	96
602	20230608	102800	1133305810	18660	18660	18660	18660	3
603	20230608	102700	1133249830	18670	18630	18670	18630	199
604	20230608	102600	1129541140	18600	18600	18600	18600	10
605	20230608	102500	1129355140	18590	18590	18590	18590	0
606	20230608	102400	1129355140	18590	18630	18630	18590	1086
607	20230608	102300	1109156070	18620	18620	18620	18610	82
608	20230608	102200	1107629350	18630	18630	18630	18630	173
609	20230608	102100	1104406360	18630	18630	18630	18630	1
610	20230608	102000	1104387730	18620	18620	18620	18620	45
611	20230608	101900	1103549830	18600	18610	18610	18600	212
612	20230608	101800	1099604550	18600	18600	18600	18590	280
613	20230608	101700	1094397770	18600	18610	18610	18600	510
614	20230608	101600	1084909670	18610	18610	18610	18610	201
615	20230608	101500	1081169060	18610	18610	18610	18600	800
616	20230608	101400	1066285430	18610	18610	18610	18610	47
617	20230608	101300	1065410760	18610	18610	18610	18610	274
618	20230608	101200	1060311620	18610	18610	18610	18610	448
619	20230608	101100	1051974340	18610	18610	18620	18610	214
620	20230608	101000	1047991550	18620	18620	18620	18610	20
621	20230608	100900	1047619180	18620	18620	18620	18620	57
622	20230608	100800	1046557840	18610	18610	18610	18610	6
623	20230608	100700	1046446180	18610	18630	18630	18610	1016
624	20230608	100600	1027528740	18640	18620	18640	18620	115
625	20230608	100500	1025386270	18640	18630	18640	18620	290
626	20230608	100400	1019985120	18630	18630	18630	18620	428
627	20230608	100300	1012012090	18640	18640	18640	18640	31
628	20230608	100200	1011434250	18640	18660	18660	18640	41
629	20230608	100100	1010669210	18660	18660	18660	18660	0
630	20230608	100000	1010669210	18660	18640	18660	18630	80
631	20230608	095900	1009178590	18640	18690	18690	18640	295
632	20230608	095800	1003672790	18680	18680	18680	18680	20
633	20230608	095700	1003299190	18690	18600	18690	18600	6
634	20230608	095600	1003187430	18600	18590	18600	18580	3941
635	20230608	095500	929927300	18590	18600	18600	18590	403
636	20230608	095400	922435380	18600	18600	18600	18590	1271
637	20230608	095300	898796190	18610	18620	18620	18600	1271
638	20230608	095200	875146180	18610	18630	18630	18610	1009
639	20230608	095100	856356580	18630	18630	18630	18610	1112
640	20230608	095000	835654290	18630	18630	18640	18620	627
641	20230608	094900	823977540	18630	18660	18660	18630	1658
642	20230608	094800	793076610	18660	18650	18660	18650	338
643	20230608	094700	786771860	18650	18660	18670	18650	1345
644	20230608	094600	761680610	18660	18670	18670	18660	1648
645	20230608	094500	730918880	18670	18680	18680	18670	277
646	20230608	094400	725745940	18680	18680	18690	18680	284
647	20230608	094300	720440810	18680	18700	18700	18680	471
648	20230608	094200	711640410	18690	18700	18700	18690	200
649	20230608	094100	707901910	18700	18700	18700	18690	101
650	20230608	094000	706013410	18700	18700	18700	18700	159
651	20230608	093900	703040110	18700	18700	18700	18700	242
652	20230608	093800	698514710	18700	18710	18710	18700	146
653	20230608	093700	695784400	18710	18750	18750	18710	440
654	20230608	093600	687549670	18750	18750	18750	18750	33
655	20230608	093500	686930920	18720	18710	18720	18700	707
656	20230608	093400	673698830	18710	18700	18720	18700	252
657	20230608	093300	668984410	18700	18690	18700	18690	93
658	20230608	093200	667245320	18690	18700	18700	18690	116
659	20230608	093100	665077230	18700	18680	18700	18680	762
660	20230608	093000	650835910	18680	18680	18690	18680	244
661	20230608	092900	646277890	18680	18710	18710	18680	234
662	20230608	092800	641906180	18710	18670	18710	18670	689
663	20230608	092700	629035740	18680	18720	18720	18680	2140
664	20230608	092600	589020190	18720	18720	18720	18710	296
665	20230608	092500	583480830	18720	18720	18750	18720	398
666	20230608	092400	576029160	18720	18730	18750	18720	871
667	20230608	092300	559702050	18700	18700	18750	18700	323
668	20230608	092200	553657450	18700	18700	18710	18700	366
669	20230608	092100	546812750	18700	18730	18730	18700	265
670	20230608	092000	541855170	18730	18750	18750	18730	3
671	20230608	091900	541798940	18750	18750	18760	18750	762
672	20230608	091800	527511130	18750	18700	18750	18700	1131
673	20230608	091700	506342380	18700	18720	18720	18700	1950
674	20230608	091600	469846690	18720	18740	18740	18720	547
675	20230608	091500	459596790	18740	18780	18780	18720	646
676	20230608	091400	447493710	18780	18790	18790	18780	771
677	20230608	091300	433008160	18790	18800	18800	18790	589
678	20230608	091200	421940190	18800	18760	18800	18710	609
679	20230608	091100	410509220	18710	18710	18740	18710	483
680	20230608	091000	401464700	18710	18640	18720	18630	1590
681	20230608	090900	371774260	18670	18630	18670	18610	561
682	20230608	090800	361314230	18630	18650	18650	18620	967
683	20230608	090700	343298910	18660	18680	18680	18600	2815
684	20230608	090600	290808770	18680	18670	18690	18670	621
685	20230608	090500	279211440	18690	18690	18690	18680	1014
686	20230608	090400	260263370	18690	18700	18700	18680	1480
687	20230608	090300	232607950	18700	18760	18760	18700	1017
688	20230608	090200	213561490	18760	18790	18800	18750	3138
689	20230608	090100	154689360	18790	18880	18880	18790	2940
690	20230608	090000	99222300	18880	18780	18890	18750	5262