KissMeData/210540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	3118835820	13010	13010	13010	13010	4914
3	20230605	182900	3118835820	13010	13010	13010	13010	0
4	20230605	182800	3118835820	13010	13010	13010	13010	0
5	20230605	182700	3118835820	13010	13010	13010	13010	0
6	20230605	182600	3118835820	13010	13010	13010	13010	0
7	20230605	182500	3118835820	13010	13010	13010	13010	0
8	20230605	182400	3118835820	13010	13010	13010	13010	0
9	20230605	182300	3118835820	13010	13010	13010	13010	0
10	20230605	182200	3118835820	13010	13010	13010	13010	0
11	20230605	182100	3118835820	13010	13010	13010	13010	0
12	20230605	182000	3118835820	13010	13010	13010	13010	0
13	20230605	181900	3118835820	13010	13010	13010	13010	0
14	20230605	181800	3118835820	13010	13010	13010	13010	0
15	20230605	181700	3118835820	13010	13010	13010	13010	0
16	20230605	181600	3118835820	13010	13010	13010	13010	0
17	20230605	181500	3118835820	13010	13010	13010	13010	0
18	20230605	181400	3118835820	13010	13010	13010	13010	0
19	20230605	181300	3118835820	13010	13010	13010	13010	0
20	20230605	181200	3118835820	13010	13010	13010	13010	0
21	20230605	181100	3118835820	13010	13010	13010	13010	0
22	20230605	181000	3118835820	13010	13010	13010	13010	0
23	20230605	180900	3118835820	13010	13010	13010	13010	0
24	20230605	180800	3118835820	13010	13010	13010	13010	0
25	20230605	180700	3118835820	13010	13010	13010	13010	0
26	20230605	180600	3118835820	13010	13010	13010	13010	0
27	20230605	180500	3118835820	13010	13010	13010	13010	0
28	20230605	180400	3118835820	13010	13010	13010	13010	0
29	20230605	180300	3118835820	13010	13010	13010	13010	0
30	20230605	180200	3118835820	13010	13010	13010	13010	0
31	20230605	180100	3118835820	13010	13010	13010	13010	0
32	20230605	180000	3118835820	13010	13010	13010	13010	4914
33	20230605	175900	3118835820	13010	13010	13010	13010	0
34	20230605	175800	3118835820	13010	13010	13010	13010	0
35	20230605	175700	3118835820	13010	13010	13010	13010	0
36	20230605	175600	3118835820	13010	13010	13010	13010	0
37	20230605	175500	3118835820	13010	13010	13010	13010	0
38	20230605	175400	3118835820	13010	13010	13010	13010	0
39	20230605	175300	3118835820	13010	13010	13010	13010	0
40	20230605	175200	3118835820	13010	13010	13010	13010	0
41	20230605	175100	3118835820	13010	13010	13010	13010	0
42	20230605	175000	3118835820	13010	13010	13010	13010	0
43	20230605	174900	3118835820	13010	13010	13010	13010	0
44	20230605	174800	3118835820	13010	13010	13010	13010	0
45	20230605	174700	3118835820	13010	13010	13010	13010	0
46	20230605	174600	3118835820	13010	13010	13010	13010	0
47	20230605	174500	3118835820	13010	13010	13010	13010	0
48	20230605	174400	3118835820	13010	13010	13010	13010	0
49	20230605	174300	3118835820	13010	13010	13010	13010	0
50	20230605	174200	3118835820	13010	13010	13010	13010	0
51	20230605	174100	3118835820	13010	13010	13010	13010	0
52	20230605	174000	3118835820	13010	13010	13010	13010	0
53	20230605	173900	3118835820	13010	13010	13010	13010	0
54	20230605	173800	3118835820	13010	13010	13010	13010	0
55	20230605	173700	3118835820	13010	13010	13010	13010	0
56	20230605	173600	3118835820	13010	13010	13010	13010	0
57	20230605	173500	3118835820	13010	13010	13010	13010	0
58	20230605	173400	3118835820	13010	13010	13010	13010	0
59	20230605	173300	3118835820	13010	13010	13010	13010	0
60	20230605	173200	3118835820	13010	13010	13010	13010	0
61	20230605	173100	3118835820	13010	13010	13010	13010	0
62	20230605	173000	3118835820	13010	13010	13010	13010	4914
63	20230605	172900	3118835820	13010	13010	13010	13010	0
64	20230605	172800	3118835820	13010	13010	13010	13010	0
65	20230605	172700	3118835820	13010	13010	13010	13010	0
66	20230605	172600	3118835820	13010	13010	13010	13010	0
67	20230605	172500	3118835820	13010	13010	13010	13010	0
68	20230605	172400	3118835820	13010	13010	13010	13010	0
69	20230605	172300	3118835820	13010	13010	13010	13010	0
70	20230605	172200	3118835820	13010	13010	13010	13010	0
71	20230605	172100	3118835820	13010	13010	13010	13010	0
72	20230605	172000	3118835820	13010	13010	13010	13010	0
73	20230605	171900	3118835820	13010	13010	13010	13010	0
74	20230605	171800	3118835820	13010	13010	13010	13010	0
75	20230605	171700	3118835820	13010	13010	13010	13010	0
76	20230605	171600	3118835820	13010	13010	13010	13010	0
77	20230605	171500	3118835820	13010	13010	13010	13010	0
78	20230605	171400	3118835820	13010	13010	13010	13010	0
79	20230605	171300	3118835820	13010	13010	13010	13010	0
80	20230605	171200	3118835820	13010	13010	13010	13010	0
81	20230605	171100	3118835820	13010	13010	13010	13010	0
82	20230605	171000	3118835820	13010	13010	13010	13010	0
83	20230605	170900	3118835820	13010	13010	13010	13010	0
84	20230605	170800	3118835820	13010	13010	13010	13010	0
85	20230605	170700	3118835820	13010	13010	13010	13010	0
86	20230605	170600	3118835820	13010	13010	13010	13010	0
87	20230605	170500	3118835820	13010	13010	13010	13010	0
88	20230605	170400	3118835820	13010	13010	13010	13010	0
89	20230605	170300	3118835820	13010	13010	13010	13010	0
90	20230605	170200	3118835820	13010	13010	13010	13010	0
91	20230605	170100	3118835820	13010	13010	13010	13010	0
92	20230605	170000	3118835820	13010	13010	13010	13010	4914
93	20230605	165900	3118835820	13010	13010	13010	13010	0
94	20230605	165800	3118835820	13010	13010	13010	13010	0
95	20230605	165700	3118835820	13010	13010	13010	13010	0
96	20230605	165600	3118835820	13010	13010	13010	13010	0
97	20230605	165500	3118835820	13010	13010	13010	13010	0
98	20230605	165400	3118835820	13010	13010	13010	13010	0
99	20230605	165300	3118835820	13010	13010	13010	13010	0
100	20230605	165200	3118835820	13010	13010	13010	13010	0
101	20230605	165100	3118835820	13010	13010	13010	13010	0
102	20230605	165000	3118835820	13010	13010	13010	13010	0
103	20230605	164900	3118835820	13010	13010	13010	13010	0
104	20230605	164800	3118835820	13010	13010	13010	13010	0
105	20230605	164700	3118835820	13010	13010	13010	13010	0
106	20230605	164600	3118835820	13010	13010	13010	13010	0
107	20230605	164500	3118835820	13010	13010	13010	13010	0
108	20230605	164400	3118835820	13010	13010	13010	13010	0
109	20230605	164300	3118835820	13010	13010	13010	13010	0
110	20230605	164200	3118835820	13010	13010	13010	13010	0
111	20230605	164100	3118835820	13010	13010	13010	13010	0
112	20230605	164000	3118835820	13010	13010	13010	13010	0
113	20230605	163900	3118835820	13010	13010	13010	13010	0
114	20230605	163800	3118835820	13010	13010	13010	13010	0
115	20230605	163700	3118835820	13010	13010	13010	13010	0
116	20230605	163600	3118835820	13010	13010	13010	13010	0
117	20230605	163500	3118835820	13010	13010	13010	13010	0
118	20230605	163400	3118835820	13010	13010	13010	13010	0
119	20230605	163300	3118835820	13010	13010	13010	13010	0
120	20230605	163200	3118835820	13010	13010	13010	13010	0
121	20230605	163100	3118835820	13010	13010	13010	13010	0
122	20230605	163000	3118835820	13010	13010	13010	13010	4914
123	20230605	162900	3118835820	13010	13010	13010	13010	0
124	20230605	162800	3118835820	13010	13010	13010	13010	0
125	20230605	162700	3118835820	13010	13010	13010	13010	0
126	20230605	162600	3118835820	13010	13010	13010	13010	0
127	20230605	162500	3118835820	13010	13010	13010	13010	0
128	20230605	162400	3118835820	13010	13010	13010	13010	0
129	20230605	162300	3118835820	13010	13010	13010	13010	0
130	20230605	162200	3118835820	13010	13010	13010	13010	0
131	20230605	162100	3118835820	13010	13010	13010	13010	0
132	20230605	162000	3118835820	13010	13010	13010	13010	0
133	20230605	161900	3118835820	13010	13010	13010	13010	0
134	20230605	161800	3118835820	13010	13010	13010	13010	0
135	20230605	161700	3118835820	13010	13010	13010	13010	0
136	20230605	161600	3118835820	13010	13010	13010	13010	0
137	20230605	161500	3118835820	13010	13010	13010	13010	0
138	20230605	161400	3118835820	13010	13010	13010	13010	0
139	20230605	161300	3118835820	13010	13010	13010	13010	0
140	20230605	161200	3118835820	13010	13010	13010	13010	0
141	20230605	161100	3118835820	13010	13010	13010	13010	0
142	20230605	161000	3118835820	13010	13010	13010	13010	0
143	20230605	160900	3118835820	13010	13010	13010	13010	0
144	20230605	160800	3118835820	13010	13010	13010	13010	0
145	20230605	160700	3118835820	13010	13010	13010	13010	0
146	20230605	160600	3118835820	13010	13010	13010	13010	0
147	20230605	160500	3118835820	13010	13010	13010	13010	0
148	20230605	160400	3118835820	13010	13010	13010	13010	0
149	20230605	160300	3118835820	13010	13010	13010	13010	0
150	20230605	160200	3118835820	13010	13010	13010	13010	0
151	20230605	160100	3118835820	13010	13010	13010	13010	0
152	20230605	160000	3118835820	13010	13010	13010	13010	4914
153	20230605	155900	3118835820	13010	13010	13010	13010	0
154	20230605	155800	3118835820	13010	13010	13010	13010	0
155	20230605	155700	3118835820	13010	13010	13010	13010	0
156	20230605	155600	3118835820	13010	13010	13010	13010	0
157	20230605	155500	3118835820	13010	13010	13010	13010	0
158	20230605	155400	3118835820	13010	13010	13010	13010	0
159	20230605	155300	3118835820	13010	13010	13010	13010	0
160	20230605	155200	3118835820	13010	13010	13010	13010	0
161	20230605	155100	3118835820	13010	13010	13010	13010	0
162	20230605	155000	3118835820	13010	13010	13010	13010	0
163	20230605	154900	3118835820	13010	13010	13010	13010	0
164	20230605	154800	3118835820	13010	13010	13010	13010	0
165	20230605	154700	3118835820	13010	13010	13010	13010	0
166	20230605	154600	3118835820	13010	13010	13010	13010	0
167	20230605	154500	3118835820	13010	13010	13010	13010	0
168	20230605	154400	3118835820	13010	13010	13010	13010	0
169	20230605	154300	3118835820	13010	13010	13010	13010	0
170	20230605	154200	3118835820	13010	13010	13010	13010	0
171	20230605	154100	3118835820	13010	13010	13010	13010	0
172	20230605	154000	3118835820	13010	13010	13010	13010	0
173	20230605	153900	3118835820	13010	13010	13010	13010	0
174	20230605	153800	3118835820	13010	13010	13010	13010	0
175	20230605	153700	3118835820	13010	13010	13010	13010	0
176	20230605	153600	3118835820	13010	13010	13010	13010	0
177	20230605	153500	3118835820	13010	13010	13010	13010	0
178	20230605	153400	3118835820	13010	13010	13010	13010	0
179	20230605	153300	3118835820	13010	13010	13010	13010	0
180	20230605	153200	3118835820	13010	13010	13010	13010	0
181	20230605	153100	3118835820	13010	13010	13010	13010	0
182	20230605	153000	3118835820	13010	13010	13010	13010	9828
183	20230605	152900	3054904680	13030	13030	13030	13030	0
184	20230605	152800	3054904680	13030	13030	13030	13030	0
185	20230605	152700	3054904680	13030	13030	13030	13030	0
186	20230605	152600	3054904680	13030	13030	13030	13030	0
187	20230605	152500	3054904680	13030	13030	13030	13030	0
188	20230605	152400	3054904680	13030	13030	13030	13030	0
189	20230605	152300	3054904680	13030	13030	13030	13030	0
190	20230605	152200	3054904680	13030	13030	13030	13030	0
191	20230605	152100	3054904680	13030	13030	13030	13030	0
192	20230605	152000	3054904680	13030	13030	13030	13030	0
193	20230605	151900	3054904680	13030	13020	13030	13020	11
194	20230605	151800	3054761440	13030	13010	13030	13010	50
195	20230605	151700	3054110300	13030	13010	13030	13000	188
196	20230605	151600	3051664760	13000	13020	13020	13000	1056
197	20230605	151500	3037929480	13020	13010	13020	13010	100
198	20230605	151400	3036627490	13010	13020	13020	13010	286
199	20230605	151300	3032904020	13020	13020	13030	13020	1145
200	20230605	151200	3017992220	13030	13020	13030	13020	52
201	20230605	151100	3017314680	13020	13030	13030	13020	346
202	20230605	151000	3012809740	13030	13020	13030	13020	21
203	20230605	150900	3012536120	13030	13020	13030	13020	373
204	20230605	150800	3007678830	13020	13030	13030	13020	262
205	20230605	150700	3004264980	13030	13030	13030	13030	50
206	20230605	150600	3003613480	13040	13040	13040	13040	3
207	20230605	150500	3003574360	13040	13040	13040	13040	173
208	20230605	150400	3001318440	13040	13050	13050	13040	204
209	20230605	150300	2998658260	13050	13060	13060	13050	598
210	20230605	150200	2990854020	13070	13060	13070	13060	24
211	20230605	150100	2990540350	13060	13060	13060	13060	112
212	20230605	150000	2989077630	13060	13070	13070	13060	570
213	20230605	145900	2981633090	13070	13070	13070	13070	312
214	20230605	145800	2977555250	13080	13080	13080	13080	1
215	20230605	145700	2977542170	13080	13100	13100	13080	49
216	20230605	145600	2976900610	13080	13080	13090	13080	168
217	20230605	145500	2974702980	13080	13080	13080	13080	12
218	20230605	145400	2974546020	13080	13080	13080	13080	32
219	20230605	145300	2974127460	13080	13090	13100	13060	230
220	20230605	145200	2971116240	13090	13080	13090	13080	49
221	20230605	145100	2970474930	13100	13090	13100	13080	103
222	20230605	145000	2969126200	13100	13070	13100	13070	2381
223	20230605	144900	2937968300	13060	13060	13060	13060	261
224	20230605	144800	2934559640	13060	13070	13070	13060	132
225	20230605	144700	2932835400	13060	13060	13060	13060	81
226	20230605	144600	2931777540	13060	13060	13060	13060	71
227	20230605	144500	2930850280	13070	13060	13070	13060	124
228	20230605	144400	2929230520	13070	13070	13070	13070	0
229	20230605	144300	2929230520	13070	13070	13070	13070	0
230	20230605	144200	2929230520	13070	13070	13070	13070	72
231	20230605	144100	2928289480	13070	13070	13070	13070	0
232	20230605	144000	2928289480	13070	13070	13070	13070	0
233	20230605	143900	2928289480	13070	13070	13070	13070	32
234	20230605	143800	2927871240	13070	13070	13070	13070	59
235	20230605	143700	2927100110	13060	13060	13060	13060	51
236	20230605	143600	2926434050	13070	13060	13090	13060	66
237	20230605	143500	2925570860	13060	13060	13060	13060	0
238	20230605	143400	2925570860	13060	13080	13080	13060	1058
239	20230605	143300	2911737440	13090	13080	13090	13080	302
240	20230605	143200	2907786960	13080	13070	13080	13070	5
241	20230605	143100	2907721600	13080	13080	13080	13080	134
242	20230605	143000	2905968880	13090	13070	13090	13070	1057
243	20230605	142900	2892137950	13070	13070	13070	13070	610
244	20230605	142800	2884165250	13070	13080	13090	13070	67
245	20230605	142700	2883288510	13090	13090	13090	13090	71
246	20230605	142600	2882359120	13100	13100	13100	13100	0
247	20230605	142500	2882359120	13100	13100	13100	13060	744
248	20230605	142400	2872618720	13090	13080	13090	13080	2290
249	20230605	142300	2842648520	13070	13070	13070	13070	275
250	20230605	142200	2839054270	13070	13060	13070	13060	133
251	20230605	142100	2837316960	13070	13070	13070	13070	32
252	20230605	142000	2836898720	13070	13080	13080	13070	272
253	20230605	141900	2833342380	13070	13090	13090	13070	469
254	20230605	141800	2827207580	13080	13080	13080	13080	0
255	20230605	141700	2827207580	13080	13080	13080	13080	0
256	20230605	141600	2827207580	13080	13090	13090	13080	240
257	20230605	141500	2824067660	13090	13080	13090	13080	142
258	20230605	141400	2822209880	13080	13080	13080	13080	10
259	20230605	141300	2822079080	13090	13090	13090	13090	71
260	20230605	141200	2821149690	13090	13090	13090	13090	2
261	20230605	141100	2821123510	13090	13100	13100	13090	25
262	20230605	141000	2820796240	13100	13090	13100	13090	52
263	20230605	140900	2820115240	13090	13090	13090	13090	0
264	20230605	140800	2820115240	13090	13090	13090	13090	280
265	20230605	140700	2816450040	13100	13100	13100	13100	32
266	20230605	140600	2816030840	13090	13090	13090	13090	72
267	20230605	140500	2815088360	13090	13090	13090	13090	88
268	20230605	140400	2813936440	13100	13090	13100	13090	394
269	20230605	140300	2808778660	13090	13090	13090	13090	0
270	20230605	140200	2808778660	13090	13090	13090	13090	100
271	20230605	140100	2807469660	13090	13090	13090	13090	32
272	20230605	140000	2807050780	13090	13090	13090	13090	226
273	20230605	135900	2804092440	13100	13090	13100	13090	722
274	20230605	135800	2794640650	13100	13100	13100	13100	73
275	20230605	135700	2793684350	13100	13100	13100	13100	1
276	20230605	135600	2793671250	13090	13090	13090	13090	476
277	20230605	135500	2787440410	13090	13090	13090	13090	127
278	20230605	135400	2785777980	13100	13100	13100	13100	37
279	20230605	135300	2785293280	13090	13090	13090	13090	0
280	20230605	135200	2785293280	13090	13090	13090	13090	32
281	20230605	135100	2784874400	13090	13060	13090	13060	5126
282	20230605	135000	2717851820	13050	13060	13060	13050	143
283	20230605	134900	2715985350	13060	13060	13060	13050	271
284	20230605	134800	2712446100	13060	13060	13060	13060	64
285	20230605	134700	2711610260	13060	13060	13060	13060	32
286	20230605	134600	2711192340	13060	13060	13060	13060	81
287	20230605	134500	2710134480	13070	13070	13070	13070	10
288	20230605	134400	2710003780	13070	13070	13070	13070	32
289	20230605	134300	2709585540	13050	13050	13050	13050	16
290	20230605	134200	2709376740	13050	13070	13070	13050	101
291	20230605	134100	2708058010	13070	13070	13070	13070	32
292	20230605	134000	2707639770	13060	13060	13060	13050	113
293	20230605	133900	2706164000	13060	13070	13070	13060	81
294	20230605	133800	2705105710	13070	13070	13070	13070	33
295	20230605	133700	2704674400	13070	13070	13070	13070	90
296	20230605	133600	2703498100	13070	13070	13070	13070	0
297	20230605	133500	2703498100	13070	13070	13070	13070	32
298	20230605	133400	2703079860	13060	13060	13060	13060	577
299	20230605	133300	2695544240	13060	13060	13060	13050	110
300	20230605	133200	2694107820	13070	13070	13070	13070	32
301	20230605	133100	2693689580	13060	13060	13060	13060	159
302	20230605	133000	2691613040	13060	13060	13060	13060	53
303	20230605	132900	2690920860	13060	13060	13060	13060	87
304	20230605	132800	2689784640	13060	13060	13060	13060	1
305	20230605	132700	2689771580	13060	13060	13060	13060	11
306	20230605	132600	2689627920	13060	13050	13060	13050	108
307	20230605	132500	2688217800	13060	13060	13060	13060	12
308	20230605	132400	2688061080	13060	13060	13060	13060	39
309	20230605	132300	2687551740	13060	13060	13060	13060	71
310	20230605	132200	2686624480	13050	13050	13050	13050	0
311	20230605	132100	2686624480	13050	13050	13050	13050	3
312	20230605	132000	2686585330	13050	13050	13050	13040	211
313	20230605	131900	2683831790	13050	13050	13050	13040	286
314	20230605	131800	2680101470	13050	13070	13070	13050	35
315	20230605	131700	2679644060	13060	13060	13060	13060	31
316	20230605	131600	2679239200	13060	13060	13060	13060	10
317	20230605	131500	2679108600	13050	13050	13050	13040	61
318	20230605	131400	2678312560	13040	13040	13040	13040	10
319	20230605	131300	2678182160	13050	13050	13050	13050	13
320	20230605	131200	2678012510	13050	13060	13070	13050	526
321	20230605	131100	2671143460	13060	13060	13060	13060	2
322	20230605	131000	2671117340	13060	13060	13060	13060	27
323	20230605	130900	2670764720	13070	13080	13080	13070	35
324	20230605	130800	2670307240	13070	13070	13080	13070	136
325	20230605	130700	2668529330	13070	13070	13070	13070	10
326	20230605	130600	2668398630	13070	13080	13080	13070	88
327	20230605	130500	2667248040	13080	13080	13080	13080	0
328	20230605	130400	2667248040	13080	13080	13080	13080	382
329	20230605	130300	2662251480	13070	13070	13070	13070	67
330	20230605	130200	2661375790	13070	13070	13070	13070	50
331	20230605	130100	2660722290	13070	13070	13070	13070	40
332	20230605	130000	2660199490	13060	13060	13070	13050	292
333	20230605	125900	2656383660	13050	13050	13050	13050	10
334	20230605	125800	2656253160	13060	13060	13060	13060	0
335	20230605	125700	2656253160	13060	13050	13060	13050	189
336	20230605	125600	2653786390	13060	13060	13060	13060	30
337	20230605	125500	2653394590	13060	13050	13060	13050	7
338	20230605	125400	2653303180	13050	13050	13070	13050	35
339	20230605	125300	2652845790	13040	13060	13060	13040	501
340	20230605	125200	2646309930	13060	13060	13060	13060	0
341	20230605	125100	2646309930	13060	13060	13060	13060	95
342	20230605	125000	2645069230	13060	13070	13070	13060	19
343	20230605	124900	2644820910	13070	13070	13070	13070	270
344	20230605	124800	2641292010	13080	13080	13080	13080	82
345	20230605	124700	2640219450	13080	13070	13080	13070	60
346	20230605	124600	2639434700	13050	13060	13060	13050	769
347	20230605	124500	2629394010	13060	13070	13070	13060	33
348	20230605	124400	2628962710	13080	13090	13090	13080	872
349	20230605	124300	2617556510	13090	13090	13090	13090	71
350	20230605	124200	2616627120	13080	13080	13080	13080	224
351	20230605	124100	2613697200	13080	13080	13080	13080	7
352	20230605	124000	2613605640	13090	13090	13090	13090	52
353	20230605	123900	2612924960	13090	13090	13090	13090	40
354	20230605	123800	2612401360	13080	13080	13080	13080	50
355	20230605	123700	2611747360	13090	13100	13100	13090	567
356	20230605	123600	2604325010	13100	13100	13100	13100	83
357	20230605	123500	2603237710	13090	13090	13090	13090	1
358	20230605	123400	2603224620	13100	13100	13100	13100	82
359	20230605	123300	2602150420	13100	13100	13100	13100	8
360	20230605	123200	2602045620	13100	13080	13100	13080	1223
361	20230605	123100	2586041010	13080	13080	13080	13080	32
362	20230605	123000	2585622450	13060	13080	13080	13060	86
363	20230605	122900	2584498240	13080	13080	13080	13080	40
364	20230605	122800	2583975040	13080	13080	13080	13080	90
365	20230605	122700	2582797840	13080	13080	13080	13080	6
366	20230605	122600	2582719360	13080	13080	13080	13080	50
367	20230605	122500	2582065360	13080	13080	13080	13070	72
368	20230605	122400	2581123610	13070	13070	13070	13070	0
369	20230605	122300	2581123610	13070	13070	13070	13070	0
370	20230605	122200	2581123610	13070	13070	13070	13070	64
371	20230605	122100	2580287130	13070	13070	13070	13070	473
372	20230605	122000	2574105020	13070	13070	13080	13070	110
373	20230605	121900	2572667050	13070	13080	13080	13070	39
374	20230605	121800	2572156990	13080	13080	13080	13080	83
375	20230605	121700	2571071350	13080	13080	13080	13080	1
376	20230605	121600	2571058270	13080	13070	13080	13070	45
377	20230605	121500	2570469800	13070	13070	13080	13070	43
378	20230605	121400	2569907770	13080	13080	13080	13080	0
379	20230605	121300	2569907770	13080	13070	13080	13070	62
380	20230605	121200	2569097110	13080	13060	13080	13060	11
381	20230605	121100	2568953430	13060	13080	13080	13060	68
382	20230605	121000	2568064290	13080	13070	13080	13070	78
383	20230605	120900	2567044070	13080	13070	13080	13070	18
384	20230605	120800	2566808690	13070	13080	13080	13070	57
385	20230605	120700	2566063380	13080	13080	13080	13080	80
386	20230605	120600	2565016980	13080	13080	13090	13080	14
387	20230605	120500	2564833850	13080	13060	13090	13060	60
388	20230605	120400	2564049270	13050	13050	13050	13050	0
389	20230605	120300	2564049270	13050	13080	13080	13050	583
390	20230605	120200	2556435620	13090	13080	13090	13080	34
391	20230605	120100	2555990570	13070	13080	13080	13070	396
392	20230605	120000	2550813870	13080	13070	13080	13070	13
393	20230605	115900	2550643940	13080	13080	13090	13080	67
394	20230605	115800	2549767260	13080	13090	13090	13080	581
395	20230605	115700	2542166460	13090	13090	13090	13090	83
396	20230605	115600	2541079990	13090	13100	13110	13090	118
397	20230605	115500	2539533490	13100	13090	13100	13090	20
398	20230605	115400	2539271680	13090	13100	13100	13090	41
399	20230605	115300	2538734630	13100	13090	13110	13090	99
400	20230605	115200	2537437350	13090	13090	13100	13090	115
401	20230605	115100	2535931990	13090	13090	13090	13090	60
402	20230605	115000	2535146590	13090	13100	13120	13090	441
403	20230605	114900	2529369040	13100	13090	13100	13090	39
404	20230605	114800	2528858340	13100	13120	13120	13100	1071
405	20230605	114700	2514826900	13120	13120	13120	13120	64
406	20230605	114600	2513987220	13120	13120	13130	13120	633
407	20230605	114500	2505676460	13120	13120	13140	13120	27
408	20230605	114400	2505322120	13140	13140	13140	13120	132
409	20230605	114300	2503588480	13120	13130	13130	13120	197
410	20230605	114200	2501002360	13120	13120	13130	13120	212
411	20230605	114100	2498219180	13130	13130	13130	13120	131
412	20230605	114000	2496499390	13130	13110	13140	13110	247
413	20230605	113900	2493256480	13130	13080	13130	13080	10353
414	20230605	113800	2357487020	13090	13080	13090	13070	159
415	20230605	113700	2355407270	13080	13090	13090	13080	243
416	20230605	113600	2352226780	13090	13100	13100	13090	52
417	20230605	113500	2351545780	13090	13080	13090	13080	412
418	20230605	113400	2346152910	13080	13080	13090	13080	127
419	20230605	113300	2344490990	13070	13090	13090	13070	121
420	20230605	113200	2342907500	13070	13090	13100	13070	413
421	20230605	113100	2337502770	13080	13070	13080	13070	72
422	20230605	113000	2336561700	13080	13090	13100	13080	676
423	20230605	112900	2327716790	13090	13090	13100	13090	216
424	20230605	112800	2324889210	13100	13100	13100	13090	379
425	20230605	112700	2319924910	13100	13100	13100	13090	143
426	20230605	112600	2318051920	13100	13090	13100	13090	200
427	20230605	112500	2315432230	13100	13090	13100	13080	124
428	20230605	112400	2313809170	13100	13090	13100	13080	127
429	20230605	112300	2312145880	13100	13090	13100	13080	1544
430	20230605	112200	2291935000	13090	13070	13090	13070	1238
431	20230605	112100	2275748470	13060	13060	13070	13060	87
432	20230605	112000	2274611920	13070	13070	13080	13070	497
433	20230605	111900	2268116120	13070	13060	13070	13060	175
434	20230605	111800	2265829940	13060	13060	13070	13060	80
435	20230605	111700	2264784820	13070	13060	13080	13060	351
436	20230605	111600	2260198240	13060	13060	13060	13060	20
437	20230605	111500	2259937040	13060	13070	13080	13060	138
438	20230605	111400	2258132570	13070	13060	13070	13050	90
439	20230605	111300	2256957040	13060	13070	13090	13060	679
440	20230605	111200	2248083150	13070	13070	13080	13070	73
441	20230605	111100	2247128720	13070	13080	13080	13070	125
442	20230605	111000	2245494310	13080	13070	13080	13070	154
443	20230605	110900	2243480940	13080	13070	13080	13070	58
444	20230605	110800	2242722560	13070	13080	13080	13070	177
445	20230605	110700	2240408310	13080	13080	13080	13080	40
446	20230605	110600	2239885110	13080	13090	13090	13080	145
447	20230605	110500	2237987360	13070	13070	13080	13070	42
448	20230605	110400	2237438370	13090	13070	13090	13070	372
449	20230605	110300	2232570570	13080	13090	13090	13070	252
450	20230605	110200	2229273040	13080	13080	13090	13080	65
451	20230605	110100	2228422830	13070	13090	13090	13070	99
452	20230605	110000	2227128220	13080	13080	13090	13080	72
453	20230605	105900	2226186410	13080	13070	13090	13070	136
454	20230605	105800	2224406480	13080	13090	13100	13080	387
455	20230605	105700	2219341110	13090	13080	13100	13080	1488
456	20230605	105600	2199862830	13080	13070	13090	13070	748
457	20230605	105500	2190078580	13070	13070	13070	13060	775
458	20230605	105400	2179949510	13060	13060	13070	13060	263
459	20230605	105300	2176514710	13060	13060	13060	13060	291
460	20230605	105200	2172714250	13050	13060	13060	13050	63
461	20230605	105100	2171891780	13040	13030	13040	13030	40
462	20230605	105000	2171370370	13060	13020	13060	13020	671
463	20230605	104900	2162625180	13030	13050	13060	13020	1617
464	20230605	104800	2141541750	13040	13020	13040	13020	263
465	20230605	104700	2138112900	13020	13020	13030	13020	63
466	20230605	104600	2137292370	13020	13040	13050	13020	157
467	20230605	104500	2135245190	13040	13030	13040	13030	40
468	20230605	104400	2134723730	13020	13050	13050	13020	376
469	20230605	104300	2129823520	13040	13050	13050	13040	152
470	20230605	104200	2127840440	13040	13030	13050	13030	126
471	20230605	104100	2126196610	13050	13040	13050	13030	446
472	20230605	104000	2120382650	13050	13030	13050	13030	56
473	20230605	103900	2119652330	13040	13060	13060	13040	995
474	20230605	103800	2106668350	13040	13040	13060	13040	352
475	20230605	103700	2102074310	13050	13020	13050	13020	492
476	20230605	103600	2095654690	13030	13030	13030	13030	184
477	20230605	103500	2093257170	13030	13050	13050	13030	104
478	20230605	103400	2091900410	13040	13020	13040	13020	718
479	20230605	103300	2082538350	13040	13050	13050	13030	206
480	20230605	103200	2079852210	13050	13030	13050	13020	331
481	20230605	103100	2075539500	13050	13030	13050	13030	164
482	20230605	103000	2073401940	13030	13030	13030	13030	220
483	20230605	102900	2070535340	13030	13020	13060	13020	132
484	20230605	102800	2068815560	13080	13080	13090	13050	2989
485	20230605	102700	2029709370	13010	13040	13080	13010	2328
486	20230605	102600	1999311020	13050	13070	13070	13050	1181
487	20230605	102500	1983886550	13070	13040	13070	13040	316
488	20230605	102400	1979761180	13030	13060	13060	13030	328
489	20230605	102300	1975481320	13050	13020	13060	13010	1272
490	20230605	102200	1958889160	13020	13000	13020	12990	758
491	20230605	102100	1949031710	13000	12980	13000	12970	828
492	20230605	102000	1938275190	12980	12950	12990	12950	561
493	20230605	101900	1931002790	12940	12940	12940	12930	1873
494	20230605	101800	1906766370	12930	12930	12930	12930	37
495	20230605	101700	1906287960	12930	12950	12950	12930	1020
496	20230605	101600	1893087620	12950	12980	12980	12950	733
497	20230605	101500	1883577150	12980	12990	12990	12980	20
498	20230605	101400	1883317380	12990	12980	12990	12980	112
499	20230605	101300	1881863070	12970	12950	12970	12950	91
500	20230605	101200	1880684380	12960	12970	12990	12950	268
501	20230605	101100	1877209850	12970	12990	12990	12970	849
502	20230605	101000	1866191020	12980	12980	12980	12980	342
503	20230605	100900	1861751860	13000	13010	13010	13000	295
504	20230605	100800	1857916010	13010	13000	13010	12980	510
505	20230605	100700	1851285510	12980	12980	12980	12980	358
506	20230605	100600	1846638670	12980	13000	13000	12980	146
507	20230605	100500	1844742230	13000	13000	13000	13000	297
508	20230605	100400	1840881230	13000	13030	13030	13000	462
509	20230605	100300	1834872120	13040	13060	13070	13040	213
510	20230605	100200	1832091940	13080	13080	13080	13060	717
511	20230605	100100	1822719280	13090	13090	13100	13090	1145
512	20230605	100000	1807729920	13090	13090	13100	13090	550
513	20230605	095900	1800529250	13090	13080	13100	13080	1406
514	20230605	095800	1782126070	13070	13070	13090	13060	2383
515	20230605	095700	1750971030	13070	13050	13070	13040	4445
516	20230605	095600	1692920440	13050	13040	13050	13040	109
517	20230605	095500	1691498760	13040	13040	13040	13040	148
518	20230605	095400	1689568840	13050	13050	13050	13040	212
519	20230605	095300	1686802420	13040	13040	13060	13040	571
520	20230605	095200	1679352030	13040	13020	13060	13020	1113
521	20230605	095100	1664831980	13020	13020	13030	13000	1067
522	20230605	095000	1650953680	13020	13020	13030	13020	767
523	20230605	094900	1640966950	13020	13010	13030	13010	366
524	20230605	094800	1636198810	13020	13020	13020	13020	32
525	20230605	094700	1635782170	13000	12990	13040	12990	784
526	20230605	094600	1625580900	12990	13020	13020	12990	1947
527	20230605	094500	1600260680	13030	13050	13060	13030	789
528	20230605	094400	1589965140	13050	13040	13050	13030	712
529	20230605	094300	1580676610	13030	13030	13030	13030	27
530	20230605	094200	1580324800	13030	13030	13040	13030	466
531	20230605	094100	1574252130	13030	13020	13030	13020	155
532	20230605	094000	1572233150	13020	13020	13030	13020	377
533	20230605	093900	1567322510	13020	13010	13040	13010	634
534	20230605	093800	1559065990	13060	13010	13070	13010	3036
535	20230605	093700	1519388560	13000	13000	13000	12990	729
536	20230605	093600	1509911730	13000	13050	13050	13000	1387
537	20230605	093500	1491831460	13080	13040	13080	13030	1131
538	20230605	093400	1477082540	13030	13140	13140	13030	2100
539	20230605	093300	1449537360	13140	13000	13140	12990	17980
540	20230605	093200	1214708810	12990	12940	12990	12940	1465
541	20230605	093100	1195685220	12940	12930	12960	12920	550
542	20230605	093000	1188573250	12930	13000	13000	12910	2614
543	20230605	092900	1154749190	12960	12990	13000	12960	834
544	20230605	092800	1143912160	12990	12960	13000	12960	456
545	20230605	092700	1138001940	12980	12970	13000	12960	278
546	20230605	092600	1134393140	12970	13010	13010	12960	352
547	20230605	092500	1129823240	12970	12970	13020	12960	315
548	20230605	092400	1125727110	12980	13000	13030	12970	5232
549	20230605	092300	1057656470	13000	12990	13000	12990	2101
550	20230605	092200	1030351540	12990	13000	13000	12990	403
551	20230605	092100	1025114910	13000	12990	13000	12990	986
552	20230605	092000	1012306450	12990	12940	12990	12940	968
553	20230605	091900	999743650	12940	12950	12950	12940	439
554	20230605	091800	994061490	12950	12950	12950	12940	882
555	20230605	091700	982642230	12950	12950	12990	12950	421
556	20230605	091600	977189840	12950	13000	13030	12950	464
557	20230605	091500	971153670	13030	13030	13040	13010	1383
558	20230605	091400	953147170	13030	13040	13060	13020	4611
559	20230605	091300	893023630	13020	12980	13060	12980	7418
560	20230605	091200	796408810	12940	12990	12990	12940	1739
561	20230605	091100	773874870	12990	13010	13010	12990	2451
562	20230605	091000	741987610	13010	12990	13010	12950	5070
563	20230605	090900	676111800	12990	12950	12990	12930	8252
564	20230605	090800	569054620	12950	12960	12970	12950	998
565	20230605	090700	556122500	12940	12970	12980	12940	982
566	20230605	090600	543395830	12970	12920	12980	12920	1770
567	20230605	090500	520475670	12920	12940	12950	12920	648
568	20230605	090400	512094220	12940	13050	13060	12940	4116
569	20230605	090300	458619410	13060	12840	13110	12830	18931
570	20230605	090200	212386680	12850	12810	12850	12810	1286
571	20230605	090100	195868870	12810	12840	12840	12810	1943
572	20230605	090000	170970820	12840	12800	12850	12760	13352