KissMeData/089590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195800	2147537520	13210	13210	13210	13210	1674
3	20230607	195700	2147537520	13210	13210	13210	13210	0
4	20230607	195600	2147537520	13210	13210	13210	13210	0
5	20230607	195500	2147537520	13210	13210	13210	13210	0
6	20230607	195400	2147537520	13210	13210	13210	13210	0
7	20230607	195300	2147537520	13210	13210	13210	13210	0
8	20230607	195200	2147537520	13210	13210	13210	13210	0
9	20230607	195100	2147537520	13210	13210	13210	13210	0
10	20230607	195000	2147537520	13210	13210	13210	13210	0
11	20230607	194900	2147537520	13210	13210	13210	13210	0
12	20230607	194800	2147537520	13210	13210	13210	13210	0
13	20230607	194700	2147537520	13210	13210	13210	13210	0
14	20230607	194600	2147537520	13210	13210	13210	13210	0
15	20230607	194500	2147537520	13210	13210	13210	13210	0
16	20230607	194400	2147537520	13210	13210	13210	13210	0
17	20230607	194300	2147537520	13210	13210	13210	13210	0
18	20230607	194200	2147537520	13210	13210	13210	13210	0
19	20230607	194100	2147537520	13210	13210	13210	13210	0
20	20230607	194000	2147537520	13210	13210	13210	13210	0
21	20230607	193900	2147537520	13210	13210	13210	13210	0
22	20230607	193800	2147537520	13210	13210	13210	13210	0
23	20230607	193700	2147537520	13210	13210	13210	13210	0
24	20230607	193600	2147537520	13210	13210	13210	13210	0
25	20230607	193500	2147537520	13210	13210	13210	13210	0
26	20230607	193400	2147537520	13210	13210	13210	13210	0
27	20230607	193300	2147537520	13210	13210	13210	13210	0
28	20230607	193200	2147537520	13210	13210	13210	13210	0
29	20230607	193100	2147537520	13210	13210	13210	13210	0
30	20230607	193000	2147537520	13210	13210	13210	13210	0
31	20230607	192900	2147537520	13210	13210	13210	13210	0
32	20230607	192800	2147537520	13210	13210	13210	13210	1674
33	20230607	192700	2147537520	13210	13210	13210	13210	0
34	20230607	192600	2147537520	13210	13210	13210	13210	0
35	20230607	192500	2147537520	13210	13210	13210	13210	0
36	20230607	192400	2147537520	13210	13210	13210	13210	0
37	20230607	192300	2147537520	13210	13210	13210	13210	0
38	20230607	192200	2147537520	13210	13210	13210	13210	0
39	20230607	192100	2147537520	13210	13210	13210	13210	0
40	20230607	192000	2147537520	13210	13210	13210	13210	0
41	20230607	191900	2147537520	13210	13210	13210	13210	0
42	20230607	191800	2147537520	13210	13210	13210	13210	0
43	20230607	191700	2147537520	13210	13210	13210	13210	0
44	20230607	191600	2147537520	13210	13210	13210	13210	0
45	20230607	191500	2147537520	13210	13210	13210	13210	0
46	20230607	191400	2147537520	13210	13210	13210	13210	0
47	20230607	191300	2147537520	13210	13210	13210	13210	0
48	20230607	191200	2147537520	13210	13210	13210	13210	0
49	20230607	191100	2147537520	13210	13210	13210	13210	0
50	20230607	191000	2147537520	13210	13210	13210	13210	0
51	20230607	190900	2147537520	13210	13210	13210	13210	0
52	20230607	190800	2147537520	13210	13210	13210	13210	0
53	20230607	190700	2147537520	13210	13210	13210	13210	0
54	20230607	190600	2147537520	13210	13210	13210	13210	0
55	20230607	190500	2147537520	13210	13210	13210	13210	0
56	20230607	190400	2147537520	13210	13210	13210	13210	0
57	20230607	190300	2147537520	13210	13210	13210	13210	0
58	20230607	190200	2147537520	13210	13210	13210	13210	0
59	20230607	190100	2147537520	13210	13210	13210	13210	0
60	20230607	190000	2147537520	13210	13210	13210	13210	0
61	20230607	185900	2147537520	13210	13210	13210	13210	0
62	20230607	185800	2147537520	13210	13210	13210	13210	1674
63	20230607	185700	2147537520	13210	13210	13210	13210	0
64	20230607	185600	2147537520	13210	13210	13210	13210	0
65	20230607	185500	2147537520	13210	13210	13210	13210	0
66	20230607	185400	2147537520	13210	13210	13210	13210	0
67	20230607	185300	2147537520	13210	13210	13210	13210	0
68	20230607	185200	2147537520	13210	13210	13210	13210	0
69	20230607	185100	2147537520	13210	13210	13210	13210	0
70	20230607	185000	2147537520	13210	13210	13210	13210	0
71	20230607	184900	2147537520	13210	13210	13210	13210	0
72	20230607	184800	2147537520	13210	13210	13210	13210	0
73	20230607	184700	2147537520	13210	13210	13210	13210	0
74	20230607	184600	2147537520	13210	13210	13210	13210	0
75	20230607	184500	2147537520	13210	13210	13210	13210	0
76	20230607	184400	2147537520	13210	13210	13210	13210	0
77	20230607	184300	2147537520	13210	13210	13210	13210	0
78	20230607	184200	2147537520	13210	13210	13210	13210	0
79	20230607	184100	2147537520	13210	13210	13210	13210	0
80	20230607	184000	2147537520	13210	13210	13210	13210	0
81	20230607	183900	2147537520	13210	13210	13210	13210	0
82	20230607	183800	2147537520	13210	13210	13210	13210	0
83	20230607	183700	2147537520	13210	13210	13210	13210	0
84	20230607	183600	2147537520	13210	13210	13210	13210	0
85	20230607	183500	2147537520	13210	13210	13210	13210	0
86	20230607	183400	2147537520	13210	13210	13210	13210	0
87	20230607	183300	2147537520	13210	13210	13210	13210	0
88	20230607	183200	2147537520	13210	13210	13210	13210	0
89	20230607	183100	2147537520	13210	13210	13210	13210	0
90	20230607	183000	2147537520	13210	13210	13210	13210	0
91	20230607	182900	2147537520	13210	13210	13210	13210	0
92	20230607	182800	2147537520	13210	13210	13210	13210	1674
93	20230607	182700	2147537520	13210	13210	13210	13210	0
94	20230607	182600	2147537520	13210	13210	13210	13210	0
95	20230607	182500	2147537520	13210	13210	13210	13210	0
96	20230607	182400	2147537520	13210	13210	13210	13210	0
97	20230607	182300	2147537520	13210	13210	13210	13210	0
98	20230607	182200	2147537520	13210	13210	13210	13210	0
99	20230607	182100	2147537520	13210	13210	13210	13210	0
100	20230607	182000	2147537520	13210	13210	13210	13210	0
101	20230607	181900	2147537520	13210	13210	13210	13210	0
102	20230607	181800	2147537520	13210	13210	13210	13210	0
103	20230607	181700	2147537520	13210	13210	13210	13210	0
104	20230607	181600	2147537520	13210	13210	13210	13210	0
105	20230607	181500	2147537520	13210	13210	13210	13210	0
106	20230607	181400	2147537520	13210	13210	13210	13210	0
107	20230607	181300	2147537520	13210	13210	13210	13210	0
108	20230607	181200	2147537520	13210	13210	13210	13210	0
109	20230607	181100	2147537520	13210	13210	13210	13210	0
110	20230607	181000	2147537520	13210	13210	13210	13210	0
111	20230607	180900	2147537520	13210	13210	13210	13210	0
112	20230607	180800	2147537520	13210	13210	13210	13210	0
113	20230607	180700	2147537520	13210	13210	13210	13210	0
114	20230607	180600	2147537520	13210	13210	13210	13210	0
115	20230607	180500	2147537520	13210	13210	13210	13210	0
116	20230607	180400	2147537520	13210	13210	13210	13210	0
117	20230607	180300	2147537520	13210	13210	13210	13210	0
118	20230607	180200	2147537520	13210	13210	13210	13210	0
119	20230607	180100	2147537520	13210	13210	13210	13210	0
120	20230607	180000	2147537520	13210	13210	13210	13210	0
121	20230607	175900	2147537520	13210	13210	13210	13210	0
122	20230607	175800	2147537520	13210	13210	13210	13210	1674
123	20230607	175700	2147537520	13210	13210	13210	13210	0
124	20230607	175600	2147537520	13210	13210	13210	13210	0
125	20230607	175500	2147537520	13210	13210	13210	13210	0
126	20230607	175400	2147537520	13210	13210	13210	13210	0
127	20230607	175300	2147537520	13210	13210	13210	13210	0
128	20230607	175200	2147537520	13210	13210	13210	13210	0
129	20230607	175100	2147537520	13210	13210	13210	13210	0
130	20230607	175000	2147537520	13210	13210	13210	13210	0
131	20230607	174900	2147537520	13210	13210	13210	13210	0
132	20230607	174800	2147537520	13210	13210	13210	13210	0
133	20230607	174700	2147537520	13210	13210	13210	13210	0
134	20230607	174600	2147537520	13210	13210	13210	13210	0
135	20230607	174500	2147537520	13210	13210	13210	13210	0
136	20230607	174400	2147537520	13210	13210	13210	13210	0
137	20230607	174300	2147537520	13210	13210	13210	13210	0
138	20230607	174200	2147537520	13210	13210	13210	13210	0
139	20230607	174100	2147537520	13210	13210	13210	13210	0
140	20230607	174000	2147537520	13210	13210	13210	13210	0
141	20230607	173900	2147537520	13210	13210	13210	13210	0
142	20230607	173800	2147537520	13210	13210	13210	13210	0
143	20230607	173700	2147537520	13210	13210	13210	13210	0
144	20230607	173600	2147537520	13210	13210	13210	13210	0
145	20230607	173500	2147537520	13210	13210	13210	13210	0
146	20230607	173400	2147537520	13210	13210	13210	13210	0
147	20230607	173300	2147537520	13210	13210	13210	13210	0
148	20230607	173200	2147537520	13210	13210	13210	13210	0
149	20230607	173100	2147537520	13210	13210	13210	13210	0
150	20230607	173000	2147537520	13210	13210	13210	13210	0
151	20230607	172900	2147537520	13210	13210	13210	13210	0
152	20230607	172800	2147537520	13210	13210	13210	13210	1674
153	20230607	172700	2147537520	13210	13210	13210	13210	0
154	20230607	172600	2147537520	13210	13210	13210	13210	0
155	20230607	172500	2147537520	13210	13210	13210	13210	0
156	20230607	172400	2147537520	13210	13210	13210	13210	0
157	20230607	172300	2147537520	13210	13210	13210	13210	0
158	20230607	172200	2147537520	13210	13210	13210	13210	0
159	20230607	172100	2147537520	13210	13210	13210	13210	0
160	20230607	172000	2147537520	13210	13210	13210	13210	0
161	20230607	171900	2147537520	13210	13210	13210	13210	0
162	20230607	171800	2147537520	13210	13210	13210	13210	0
163	20230607	171700	2147537520	13210	13210	13210	13210	0
164	20230607	171600	2147537520	13210	13210	13210	13210	0
165	20230607	171500	2147537520	13210	13210	13210	13210	0
166	20230607	171400	2147537520	13210	13210	13210	13210	0
167	20230607	171300	2147537520	13210	13210	13210	13210	0
168	20230607	171200	2147537520	13210	13210	13210	13210	0
169	20230607	171100	2147537520	13210	13210	13210	13210	0
170	20230607	171000	2147537520	13210	13210	13210	13210	0
171	20230607	170900	2147537520	13210	13210	13210	13210	0
172	20230607	170800	2147537520	13210	13210	13210	13210	0
173	20230607	170700	2147537520	13210	13210	13210	13210	0
174	20230607	170600	2147537520	13210	13210	13210	13210	0
175	20230607	170500	2147537520	13210	13210	13210	13210	0
176	20230607	170400	2147537520	13210	13210	13210	13210	0
177	20230607	170300	2147537520	13210	13210	13210	13210	0
178	20230607	170200	2147537520	13210	13210	13210	13210	0
179	20230607	170100	2147537520	13210	13210	13210	13210	0
180	20230607	170000	2147537520	13210	13210	13210	13210	0
181	20230607	165900	2147537520	13210	13210	13210	13210	0
182	20230607	165800	2147537520	13210	13210	13210	13210	1674
183	20230607	165700	2147537520	13210	13210	13210	13210	0
184	20230607	165600	2147537520	13210	13210	13210	13210	0
185	20230607	165500	2147537520	13210	13210	13210	13210	0
186	20230607	165400	2147537520	13210	13210	13210	13210	0
187	20230607	165300	2147537520	13210	13210	13210	13210	0
188	20230607	165200	2147537520	13210	13210	13210	13210	0
189	20230607	165100	2147537520	13210	13210	13210	13210	0
190	20230607	165000	2147537520	13210	13210	13210	13210	0
191	20230607	164900	2147537520	13210	13210	13210	13210	0
192	20230607	164800	2147537520	13210	13210	13210	13210	0
193	20230607	164700	2147537520	13210	13210	13210	13210	0
194	20230607	164600	2147537520	13210	13210	13210	13210	0
195	20230607	164500	2147537520	13210	13210	13210	13210	0
196	20230607	164400	2147537520	13210	13210	13210	13210	0
197	20230607	164300	2147537520	13210	13210	13210	13210	0
198	20230607	164200	2147537520	13210	13210	13210	13210	0
199	20230607	164100	2147537520	13210	13210	13210	13210	0
200	20230607	164000	2147537520	13210	13210	13210	13210	0
201	20230607	163900	2147537520	13210	13210	13210	13210	0
202	20230607	163800	2147537520	13210	13210	13210	13210	0
203	20230607	163700	2147537520	13210	13210	13210	13210	0
204	20230607	163600	2147537520	13210	13210	13210	13210	0
205	20230607	163500	2147537520	13210	13210	13210	13210	0
206	20230607	163400	2147537520	13210	13210	13210	13210	0
207	20230607	163300	2147537520	13210	13210	13210	13210	0
208	20230607	163200	2147537520	13210	13210	13210	13210	0
209	20230607	163100	2147537520	13210	13210	13210	13210	0
210	20230607	163000	2147537520	13210	13210	13210	13210	0
211	20230607	162900	2147537520	13210	13210	13210	13210	0
212	20230607	162800	2147537520	13210	13210	13210	13210	1674
213	20230607	162700	2147537520	13210	13210	13210	13210	0
214	20230607	162600	2147537520	13210	13210	13210	13210	0
215	20230607	162500	2147537520	13210	13210	13210	13210	0
216	20230607	162400	2147537520	13210	13210	13210	13210	0
217	20230607	162300	2147537520	13210	13210	13210	13210	0
218	20230607	162200	2147537520	13210	13210	13210	13210	0
219	20230607	162100	2147537520	13210	13210	13210	13210	0
220	20230607	162000	2147537520	13210	13210	13210	13210	0
221	20230607	161900	2147537520	13210	13210	13210	13210	0
222	20230607	161800	2147537520	13210	13210	13210	13210	0
223	20230607	161700	2147537520	13210	13210	13210	13210	0
224	20230607	161600	2147537520	13210	13210	13210	13210	0
225	20230607	161500	2147537520	13210	13210	13210	13210	0
226	20230607	161400	2147537520	13210	13210	13210	13210	0
227	20230607	161300	2147537520	13210	13210	13210	13210	0
228	20230607	161200	2147537520	13210	13210	13210	13210	0
229	20230607	161100	2147537520	13210	13210	13210	13210	0
230	20230607	161000	2147537520	13210	13210	13210	13210	0
231	20230607	160900	2147537520	13210	13210	13210	13210	0
232	20230607	160800	2147537520	13210	13210	13210	13210	0
233	20230607	160700	2147537520	13210	13210	13210	13210	0
234	20230607	160600	2147537520	13210	13210	13210	13210	0
235	20230607	160500	2147537520	13210	13210	13210	13210	0
236	20230607	160400	2147537520	13210	13210	13210	13210	0
237	20230607	160300	2147537520	13210	13210	13210	13210	0
238	20230607	160200	2147537520	13210	13210	13210	13210	0
239	20230607	160100	2147537520	13210	13210	13210	13210	0
240	20230607	160000	2147537520	13210	13210	13210	13210	0
241	20230607	155900	2147537520	13210	13210	13210	13210	0
242	20230607	155800	2147537520	13210	13210	13210	13210	1674
243	20230607	155700	2147537520	13210	13210	13210	13210	0
244	20230607	155600	2147537520	13210	13210	13210	13210	0
245	20230607	155500	2147537520	13210	13210	13210	13210	0
246	20230607	155400	2147537520	13210	13210	13210	13210	0
247	20230607	155300	2147537520	13210	13210	13210	13210	0
248	20230607	155200	2147537520	13210	13210	13210	13210	0
249	20230607	155100	2147537520	13210	13210	13210	13210	0
250	20230607	155000	2147537520	13210	13210	13210	13210	0
251	20230607	154900	2147537520	13210	13210	13210	13210	0
252	20230607	154800	2147537520	13210	13210	13210	13210	0
253	20230607	154700	2147537520	13210	13210	13210	13210	0
254	20230607	154600	2147537520	13210	13210	13210	13210	0
255	20230607	154500	2147537520	13210	13210	13210	13210	0
256	20230607	154400	2147537520	13210	13210	13210	13210	0
257	20230607	154300	2147537520	13210	13210	13210	13210	0
258	20230607	154200	2147537520	13210	13210	13210	13210	0
259	20230607	154100	2147537520	13210	13210	13210	13210	0
260	20230607	154000	2147537520	13210	13210	13210	13210	0
261	20230607	153900	2147537520	13210	13210	13210	13210	0
262	20230607	153800	2147537520	13210	13210	13210	13210	0
263	20230607	153700	2147537520	13210	13210	13210	13210	0
264	20230607	153600	2147537520	13210	13210	13210	13210	0
265	20230607	153500	2147537520	13210	13210	13210	13210	0
266	20230607	153400	2147537520	13210	13210	13210	13210	0
267	20230607	153300	2147537520	13210	13210	13210	13210	0
268	20230607	153200	2147537520	13210	13210	13210	13210	0
269	20230607	153100	2147537520	13210	13210	13210	13210	0
270	20230607	153000	2147537520	13210	13210	13210	13210	1674
271	20230607	152900	2125423980	13180	13180	13180	13180	0
272	20230607	152800	2125423980	13180	13180	13180	13180	0
273	20230607	152700	2125423980	13180	13180	13180	13180	0
274	20230607	152600	2125423980	13180	13180	13180	13180	0
275	20230607	152500	2125423980	13180	13180	13180	13180	0
276	20230607	152400	2125423980	13180	13180	13180	13180	0
277	20230607	152300	2125423980	13180	13180	13180	13180	0
278	20230607	152200	2125423980	13180	13180	13180	13180	0
279	20230607	152100	2125423980	13180	13180	13180	13180	0
280	20230607	152000	2125423980	13180	13180	13180	13180	0
281	20230607	151900	2125423980	13180	13190	13190	13180	129
282	20230607	151800	2123722920	13190	13200	13200	13180	277
283	20230607	151700	2120067410	13200	13200	13200	13180	527
284	20230607	151600	2113112440	13200	13210	13210	13200	549
285	20230607	151500	2105864330	13200	13200	13200	13200	601
286	20230607	151400	2097931130	13190	13200	13200	13180	377
287	20230607	151300	2092958530	13200	13200	13200	13190	456
288	20230607	151200	2086942300	13190	13190	13200	13190	87
289	20230607	151100	2085794020	13190	13190	13200	13190	1121
290	20230607	151000	2071005560	13190	13200	13200	13190	347
291	20230607	150900	2066427140	13190	13190	13200	13190	383
292	20230607	150800	2061374620	13190	13190	13190	13190	281
293	20230607	150700	2057668230	13190	13180	13190	13180	228
294	20230607	150600	2054661590	13180	13180	13190	13180	436
295	20230607	150500	2048914360	13190	13190	13200	13190	160
296	20230607	150400	2046803110	13180	13190	13190	13180	272
297	20230607	150300	2043216160	13190	13190	13190	13180	710
298	20230607	150200	2033854470	13190	13190	13200	13190	266
299	20230607	150100	2030345180	13200	13200	13200	13190	282
300	20230607	150000	2026623580	13190	13180	13200	13180	164
301	20230607	145900	2024459680	13190	13180	13200	13180	608
302	20230607	145800	2016438670	13190	13190	13200	13190	496
303	20230607	145700	2009894930	13200	13200	13210	13200	780
304	20230607	145600	1999597180	13200	13200	13200	13190	429
305	20230607	145500	1993936500	13210	13200	13210	13190	127
306	20230607	145400	1992260180	13190	13180	13200	13180	357
307	20230607	145300	1987548810	13180	13190	13200	13180	567
308	20230607	145200	1980071250	13190	13200	13200	13170	581
309	20230607	145100	1972409780	13190	13180	13200	13180	322
310	20230607	145000	1968163690	13200	13190	13200	13180	323
311	20230607	144900	1963903480	13190	13200	13200	13180	763
312	20230607	144800	1953838270	13190	13200	13200	13190	353
313	20230607	144700	1949181460	13200	13190	13200	13190	529
314	20230607	144600	1942202450	13180	13170	13180	13170	514
315	20230607	144500	1935431430	13170	13170	13170	13170	345
316	20230607	144400	1930887780	13170	13170	13180	13170	142
317	20230607	144300	1929017550	13170	13180	13180	13170	163
318	20230607	144200	1926870190	13180	13190	13190	13180	2715
319	20230607	144100	1891086470	13180	13190	13190	13180	192
320	20230607	144000	1888554640	13190	13190	13190	13190	405
321	20230607	143900	1883212690	13200	13190	13200	13190	482
322	20230607	143800	1876855100	13190	13200	13200	13190	142
323	20230607	143700	1874981390	13190	13190	13190	13190	407
324	20230607	143600	1869613060	13200	13190	13200	13190	463
325	20230607	143500	1863506070	13200	13180	13200	13180	757
326	20230607	143400	1853523180	13180	13180	13190	13180	452
327	20230607	143300	1847564820	13190	13190	13190	13180	342
328	20230607	143200	1843057050	13180	13180	13190	13180	346
329	20230607	143100	1838496660	13200	13190	13200	13180	1100
330	20230607	143000	1823997150	13200	13180	13200	13180	1702
331	20230607	142900	1801561230	13180	13180	13180	13180	248
332	20230607	142800	1798292590	13180	13190	13190	13180	675
333	20230607	142700	1789390620	13190	13190	13200	13190	208
334	20230607	142600	1786647090	13190	13190	13200	13190	371
335	20230607	142500	1781753590	13190	13190	13200	13190	1284
336	20230607	142400	1764817620	13190	13190	13190	13190	210
337	20230607	142300	1762047720	13190	13190	13210	13190	169
338	20230607	142200	1759818390	13190	13190	13210	13190	489
339	20230607	142100	1753367410	13200	13210	13210	13200	241
340	20230607	142000	1750186200	13200	13200	13200	13190	402
341	20230607	141900	1744882940	13190	13200	13200	13190	241
342	20230607	141800	1741702430	13200	13200	13200	13200	373
343	20230607	141700	1736778830	13200	13200	13200	13200	443
344	20230607	141600	1730931230	13200	13200	13210	13190	327
345	20230607	141500	1726614870	13190	13210	13210	13190	330
346	20230607	141400	1722259870	13200	13210	13210	13200	136
347	20230607	141300	1720463990	13200	13210	13210	13200	355
348	20230607	141200	1715777340	13200	13210	13210	13200	278
349	20230607	141100	1712105630	13200	13210	13210	13200	200
350	20230607	141000	1709464910	13200	13210	13210	13200	190
351	20230607	140900	1706956250	13210	13210	13220	13210	168
352	20230607	140800	1704736940	13210	13210	13210	13200	346
353	20230607	140700	1700167010	13200	13210	13220	13200	358
354	20230607	140600	1695439900	13200	13200	13210	13200	195
355	20230607	140500	1692865240	13200	13210	13210	13200	344
356	20230607	140400	1688323790	13200	13210	13210	13200	531
357	20230607	140300	1681313930	13200	13210	13210	13200	231
358	20230607	140200	1678264080	13200	13210	13210	13200	257
359	20230607	140100	1674870720	13200	13210	13210	13200	435
360	20230607	140000	1669128070	13200	13210	13210	13200	305
361	20230607	135900	1665101410	13210	13190	13210	13190	133
362	20230607	135800	1663345850	13190	13210	13210	13190	354
363	20230607	135700	1658674270	13190	13190	13200	13190	652
364	20230607	135600	1650067930	13200	13200	13200	13190	191
365	20230607	135500	1647547780	13190	13190	13200	13190	321
366	20230607	135400	1643313140	13190	13190	13200	13190	338
367	20230607	135300	1638854260	13190	13200	13200	13190	276
368	20230607	135200	1635212320	13190	13200	13200	13190	392
369	20230607	135100	1630041080	13200	13190	13200	13190	504
370	20230607	135000	1623392650	13190	13200	13200	13190	125
371	20230607	134900	1621743220	13200	13200	13210	13190	519
372	20230607	134800	1614891820	13200	13210	13210	13200	174
373	20230607	134700	1612594360	13200	13210	13220	13200	470
374	20230607	134600	1606389670	13200	13210	13220	13200	579
375	20230607	134500	1598742270	13220	13220	13220	13210	256
376	20230607	134400	1595359840	13220	13210	13220	13210	617
377	20230607	134300	1587208600	13220	13210	13220	13210	135
378	20230607	134200	1585424580	13220	13220	13220	13210	141
379	20230607	134100	1583561310	13220	13210	13220	13210	365
380	20230607	134000	1578738980	13220	13220	13230	13220	492
381	20230607	133900	1572234080	13230	13220	13230	13210	295
382	20230607	133800	1568334880	13230	13210	13230	13210	144
383	20230607	133700	1566431960	13220	13210	13230	13210	420
384	20230607	133600	1560882830	13220	13210	13220	13210	347
385	20230607	133500	1556297720	13220	13220	13220	13210	173
386	20230607	133400	1554011590	13210	13210	13230	13210	390
387	20230607	133300	1548858380	13230	13220	13230	13210	147
388	20230607	133200	1546915660	13210	13210	13220	13210	376
389	20230607	133100	1541948020	13220	13220	13220	13210	342
390	20230607	133000	1537429110	13210	13210	13220	13210	481
391	20230607	132900	1531073320	13200	13220	13220	13200	172
392	20230607	132800	1528800740	13220	13200	13220	13200	565
393	20230607	132700	1521338260	13210	13190	13210	13190	260
394	20230607	132600	1517907470	13220	13190	13220	13190	509
395	20230607	132500	1511188820	13200	13200	13200	13200	84
396	20230607	132400	1510080020	13190	13200	13210	13190	301
397	20230607	132300	1506106730	13190	13200	13210	13190	332
398	20230607	132200	1501725600	13210	13200	13210	13190	326
399	20230607	132100	1497421750	13210	13200	13210	13200	230
400	20230607	132000	1494384910	13210	13200	13210	13200	457
401	20230607	131900	1488351850	13190	13200	13200	13190	347
402	20230607	131800	1483773250	13200	13190	13200	13190	2141
403	20230607	131700	1455513000	13190	13180	13190	13180	477
404	20230607	131600	1449225460	13180	13190	13190	13180	222
405	20230607	131500	1446298560	13200	13180	13200	13180	891
406	20230607	131400	1434554440	13180	13190	13190	13180	114
407	20230607	131300	1433051750	13180	13190	13200	13180	1695
408	20230607	131200	1410695140	13190	13190	13200	13190	259
409	20230607	131100	1407278880	13190	13190	13190	13180	366
410	20230607	131000	1402453120	13190	13180	13190	13180	310
411	20230607	130900	1398366090	13180	13180	13190	13180	348
412	20230607	130800	1393778470	13190	13180	13190	13180	258
413	20230607	130700	1390378020	13190	13180	13190	13180	1420
414	20230607	130600	1371660410	13180	13190	13190	13180	1278
415	20230607	130500	1354811580	13190	13190	13200	13190	697
416	20230607	130400	1345618130	13190	13190	13190	13190	459
417	20230607	130300	1339563920	13190	13190	13190	13190	363
418	20230607	130200	1334775950	13190	13200	13200	13190	206
419	20230607	130100	1332058800	13190	13190	13200	13190	297
420	20230607	130000	1328141350	13190	13190	13200	13190	336
421	20230607	125900	1323709210	13190	13190	13190	13190	263
422	20230607	125800	1320240240	13190	13190	13190	13190	332
423	20230607	125700	1315861160	13190	13190	13190	13190	281
424	20230607	125600	1312154770	13190	13190	13190	13190	447
425	20230607	125500	1306258840	13190	13190	13190	13190	309
426	20230607	125400	1302183130	13190	13190	13200	13190	77
427	20230607	125300	1301167490	13190	13190	13200	13190	742
428	20230607	125200	1291380480	13190	13190	13190	13190	267
429	20230607	125100	1287858750	13190	13190	13200	13190	597
430	20230607	125000	1279984310	13190	13190	13200	13190	356
431	20230607	124900	1275288170	13190	13190	13190	13190	196
432	20230607	124800	1272702930	13190	13190	13190	13190	464
433	20230607	124700	1266582770	13190	13190	13190	13190	278
434	20230607	124600	1262915950	13190	13190	13200	13190	142
435	20230607	124500	1261042940	13190	13200	13200	13190	343
436	20230607	124400	1256518650	13190	13200	13200	13190	75
437	20230607	124300	1255529330	13190	13200	13200	13190	413
438	20230607	124200	1250081830	13190	13190	13190	13190	509
439	20230607	124100	1243368120	13200	13190	13200	13190	188
440	20230607	124000	1240888230	13190	13190	13190	13190	254
441	20230607	123900	1237537970	13190	13190	13190	13190	330
442	20230607	123800	1233185270	13190	13190	13190	13190	312
443	20230607	123700	1229069990	13190	13190	13190	13190	145
444	20230607	123600	1227157440	13190	13190	13190	13190	257
445	20230607	123500	1223767610	13190	13190	13200	13190	428
446	20230607	123400	1218121290	13190	13190	13190	13190	201
447	20230607	123300	1215470100	13190	13190	13190	13190	328
448	20230607	123200	1211143780	13190	13190	13190	13190	306
449	20230607	123100	1207107640	13190	13190	13200	13190	240
450	20230607	123000	1203942030	13190	13190	13200	13190	247
451	20230607	122900	1200684070	13190	13190	13190	13190	156
452	20230607	122800	1198626430	13190	13200	13200	13190	493
453	20230607	122700	1192122970	13200	13190	13200	13190	190
454	20230607	122600	1189616540	13200	13190	13200	13190	399
455	20230607	122500	1184353380	13200	13190	13200	13190	335
456	20230607	122400	1179934550	13200	13190	13200	13190	278
457	20230607	122300	1176267650	13200	13190	13200	13190	132
458	20230607	122200	1174526550	13180	13190	13190	13180	435
459	20230607	122100	1168789710	13190	13190	13190	13190	444
460	20230607	122000	1162933350	13190	13190	13190	13190	143
461	20230607	121900	1161047180	13190	13190	13190	13190	309
462	20230607	121800	1156971470	13190	13190	13190	13190	1344
463	20230607	121700	1139244110	13190	13190	13190	13190	289
464	20230607	121600	1135432200	13190	13190	13200	13190	364
465	20230607	121500	1130630940	13190	13200	13200	13190	192
466	20230607	121400	1128097540	13200	13200	13200	13200	313
467	20230607	121300	1123965940	13200	13190	13200	13190	247
468	20230607	121200	1120706210	13190	13190	13200	13190	268
469	20230607	121100	1117171070	13190	13200	13200	13190	339
470	20230607	121000	1112699350	13190	13190	13200	13190	413
471	20230607	120900	1107249810	13190	13190	13190	13190	687
472	20230607	120800	1098188280	13210	13200	13210	13190	610
473	20230607	120700	1090138150	13190	13190	13200	13190	169
474	20230607	120600	1087908840	13190	13190	13200	13190	719
475	20230607	120500	1078425030	13190	13190	13200	13190	101
476	20230607	120400	1077092790	13190	13200	13200	13190	452
477	20230607	120300	1071130340	13200	13190	13200	13190	159
478	20230607	120200	1069032140	13200	13200	13210	13190	145
479	20230607	120100	1067119000	13210	13210	13210	13200	1283
480	20230607	120000	1050183380	13200	13210	13210	13200	572
481	20230607	115900	1042631950	13200	13200	13210	13200	593
482	20230607	115800	1034804340	13200	13200	13200	13200	458
483	20230607	115700	1028758740	13210	13210	13210	13200	375
484	20230607	115600	1023808330	13210	13200	13210	13200	2690
485	20230607	115500	988299000	13210	13210	13210	13200	4
486	20230607	115400	988246180	13210	13220	13220	13210	3274
487	20230607	115300	944996590	13220	13210	13220	13210	606
488	20230607	115200	936991230	13210	13220	13220	13210	714
489	20230607	115100	927559160	13210	13210	13220	13210	439
490	20230607	115000	921759960	13220	13210	13220	13210	129
491	20230607	114900	920055840	13210	13210	13220	13210	318
492	20230607	114800	915854950	13220	13220	13220	13210	693
493	20230607	114700	906699760	13210	13210	13220	13210	511
494	20230607	114600	899949360	13210	13230	13230	13210	376
495	20230607	114500	894979470	13210	13220	13220	13210	1593
496	20230607	114400	873920030	13220	13220	13220	13220	386
497	20230607	114300	868817110	13220	13220	13220	13220	174
498	20230607	114200	866516830	13220	13220	13220	13220	400
499	20230607	114100	861228830	13230	13220	13230	13220	129
500	20230607	114000	859523410	13220	13220	13230	13220	313
501	20230607	113900	855385530	13220	13230	13230	13220	618
502	20230607	113800	847212530	13230	13220	13230	13220	356
503	20230607	113700	842504340	13220	13220	13220	13220	425
504	20230607	113600	836885840	13230	13220	13230	13220	170
505	20230607	113500	834638380	13230	13210	13230	13210	169
506	20230607	113400	832404130	13210	13210	13220	13210	406
507	20230607	113300	827040770	13210	13220	13220	13210	33
508	20230607	113200	826604550	13220	13220	13220	13210	1147
509	20230607	113100	811445860	13220	13220	13220	13210	185
510	20230607	113000	809001850	13220	13220	13220	13210	482
511	20230607	112900	802634040	13230	13220	13230	13210	193
512	20230607	112800	800083110	13220	13210	13230	13210	233
513	20230607	112700	797003460	13220	13220	13230	13210	700
514	20230607	112600	787747000	13220	13220	13220	13220	265
515	20230607	112500	784243700	13220	13220	13220	13220	356
516	20230607	112400	779537380	13220	13230	13230	13220	278
517	20230607	112300	775860710	13210	13220	13220	13210	800
518	20230607	112200	765285960	13220	13220	13220	13220	214
519	20230607	112100	762456880	13220	13230	13230	13220	189
520	20230607	112000	759958250	13230	13220	13230	13220	575
521	20230607	111900	752356730	13220	13220	13220	13220	68
522	20230607	111800	751457770	13220	13220	13230	13220	319
523	20230607	111700	747240230	13220	13230	13250	13220	996
524	20230607	111600	734064280	13240	13250	13250	13240	348
525	20230607	111500	729456730	13240	13240	13250	13240	350
526	20230607	111400	724822660	13240	13240	13240	13240	166
527	20230607	111300	722624820	13240	13250	13250	13240	449
528	20230607	111200	716677860	13260	13260	13260	13260	0
529	20230607	111100	716677860	13260	13250	13270	13240	747
530	20230607	111000	706775970	13270	13250	13270	13250	1010
531	20230607	110900	693377740	13250	13260	13260	13250	50
532	20230607	110800	692715040	13260	13250	13260	13250	2820
533	20230607	110700	655349750	13250	13260	13260	13250	540
534	20230607	110600	648189640	13260	13260	13260	13260	4
535	20230607	110500	648136600	13260	13260	13270	13250	122
536	20230607	110400	646518830	13260	13260	13260	13250	264
537	20230607	110300	643018200	13260	13260	13270	13260	6
538	20230607	110200	642938630	13260	13260	13260	13260	136
539	20230607	110100	641135270	13260	13260	13260	13260	0
540	20230607	110000	641135270	13260	13260	13260	13260	93
541	20230607	105900	639902090	13260	13260	13260	13260	273
542	20230607	105800	636282110	13270	13270	13270	13260	101
543	20230607	105700	634942340	13270	13270	13270	13270	1
544	20230607	105600	634929070	13270	13270	13270	13270	1
545	20230607	105500	634915800	13260	13260	13270	13260	96
546	20230607	105400	633642830	13260	13260	13260	13250	1407
547	20230607	105300	614989120	13260	13260	13260	13260	652
548	20230607	105200	606343600	13260	13270	13270	13260	16
549	20230607	105100	606131370	13270	13270	13270	13270	2
550	20230607	105000	606104830	13270	13270	13270	13270	153
551	20230607	104900	604074520	13270	13270	13270	13260	221
552	20230607	104800	601143350	13270	13270	13270	13270	41
553	20230607	104700	600599280	13270	13270	13270	13270	5
554	20230607	104600	600532930	13260	13260	13260	13260	224
555	20230607	104500	597562690	13270	13270	13270	13270	100
556	20230607	104400	596235690	13270	13270	13270	13270	131
557	20230607	104300	594497320	13270	13270	13270	13270	295
558	20230607	104200	590582670	13270	13270	13270	13270	2
559	20230607	104100	590556130	13260	13260	13260	13260	1
560	20230607	104000	590542870	13270	13270	13270	13270	323
561	20230607	103900	586256660	13270	13260	13270	13260	188
562	20230607	103800	583762020	13260	13260	13260	13260	53
563	20230607	103700	583059240	13260	13270	13270	13260	17
564	20230607	103600	582833770	13270	13270	13270	13270	106
565	20230607	103500	581427150	13270	13270	13270	13270	100
566	20230607	103400	580100150	13260	13270	13270	13260	1089
567	20230607	103300	565649460	13270	13270	13270	13270	179
568	20230607	103200	563274130	13260	13260	13270	13260	299
569	20230607	103100	559306890	13260	13260	13260	13260	303
570	20230607	103000	555289110	13260	13260	13270	13260	882
571	20230607	102900	543593740	13260	13250	13260	13250	120
572	20230607	102800	542002640	13250	13250	13250	13250	4
573	20230607	102700	541949640	13250	13250	13250	13250	109
574	20230607	102600	540505390	13260	13260	13260	13260	17
575	20230607	102500	540279970	13250	13260	13260	13250	16
576	20230607	102400	540067960	13270	13250	13270	13250	102
577	20230607	102300	538716420	13250	13260	13270	13250	459
578	20230607	102200	532630090	13260	13260	13260	13260	0
579	20230607	102100	532630090	13260	13250	13260	13250	135
580	20230607	102000	530841290	13250	13260	13260	13250	121
581	20230607	101900	529236920	13260	13250	13260	13250	110
582	20230607	101800	527778790	13250	13260	13260	13250	259
583	20230607	101700	524346320	13270	13270	13270	13270	6
584	20230607	101600	524266700	13260	13260	13260	13260	27
585	20230607	101500	523908680	13260	13260	13260	13260	485
586	20230607	101400	517477580	13260	13260	13260	13260	123
587	20230607	101300	515846600	13260	13260	13260	13250	122
588	20230607	101200	514229030	13260	13260	13260	13260	53
589	20230607	101100	513526250	13260	13250	13260	13250	641
590	20230607	101000	505032950	13250	13240	13250	13240	698
591	20230607	100900	495791410	13230	13230	13240	13230	679
592	20230607	100800	486808050	13240	13240	13240	13240	116
593	20230607	100700	485272210	13240	13230	13240	13230	130
594	20230607	100600	483551210	13240	13220	13240	13220	163
595	20230607	100500	481396290	13220	13240	13240	13220	787
596	20230607	100400	470984300	13240	13260	13260	13240	3001
597	20230607	100300	431224720	13260	13260	13260	13260	8
598	20230607	100200	431118640	13260	13260	13260	13250	32
599	20230607	100100	430694470	13260	13260	13260	13260	80
600	20230607	100000	429633670	13260	13260	13260	13260	378
601	20230607	095900	424621390	13260	13260	13270	13260	325
602	20230607	095800	420311880	13260	13260	13260	13260	1408
603	20230607	095700	401641800	13270	13270	13270	13270	8
604	20230607	095600	401535640	13260	13270	13270	13260	245
605	20230607	095500	398286390	13270	13260	13270	13260	105
606	20230607	095400	396893140	13260	13260	13260	13260	609
607	20230607	095300	388817800	13260	13270	13270	13260	176
608	20230607	095200	386483430	13270	13260	13270	13260	17
609	20230607	095100	386258000	13260	13270	13270	13260	352
610	20230607	095000	381587370	13270	13270	13270	13260	3
611	20230607	094900	381547570	13270	13270	13280	13260	260
612	20230607	094800	378097460	13270	13270	13270	13270	81
613	20230607	094700	377022590	13270	13290	13290	13260	2232
614	20230607	094600	347404530	13290	13280	13290	13270	467
615	20230607	094500	341202240	13280	13250	13280	13250	2509
616	20230607	094400	307920480	13250	13250	13260	13250	484
617	20230607	094300	301506050	13250	13250	13260	13250	285
618	20230607	094200	297729790	13250	13250	13260	13250	261
619	20230607	094100	294270530	13250	13250	13250	13250	385
620	20230607	094000	289169280	13250	13250	13250	13250	1433
621	20230607	093900	270182030	13250	13250	13250	13250	19
622	20230607	093800	269930280	13250	13250	13250	13240	124
623	20230607	093700	268288050	13240	13230	13240	13220	1666
624	20230607	093600	246232970	13230	13230	13230	13230	11
625	20230607	093500	246087440	13230	13230	13230	13230	513
626	20230607	093400	239300450	13230	13230	13230	13220	310
627	20230607	093300	235200150	13230	13230	13230	13220	785
628	20230607	093200	224816150	13230	13230	13230	13220	224
629	20230607	093100	221853640	13230	13220	13230	13210	1649
630	20230607	093000	200056040	13220	13220	13230	13220	78
631	20230607	092900	199024870	13220	13220	13220	13220	25
632	20230607	092800	198694370	13220	13220	13220	13220	313
633	20230607	092700	194556510	13220	13220	13220	13220	80
634	20230607	092600	193498910	13220	13220	13220	13220	163
635	20230607	092500	191344050	13220	13220	13220	13220	1551
636	20230607	092400	170839830	13220	13220	13220	13220	569
637	20230607	092300	163317650	13220	13220	13220	13220	54
638	20230607	092200	162603770	13220	13220	13220	13220	75
639	20230607	092100	161612270	13210	13220	13230	13210	308
640	20230607	092000	157540620	13220	13220	13220	13220	958
641	20230607	091900	144875860	13220	13220	13220	13220	91
642	20230607	091800	143672840	13220	13210	13220	13200	2588
643	20230607	091700	109485490	13210	13200	13210	13200	160
644	20230607	091600	107373440	13200	13210	13210	13200	116
645	20230607	091500	105842230	13200	13200	13200	13200	99
646	20230607	091400	104535430	13190	13200	13210	13190	613
647	20230607	091300	96444580	13200	13210	13210	13200	532
648	20230607	091200	89422100	13210	13200	13210	13200	664
649	20230607	091100	80657290	13190	13210	13210	13190	1056
650	20230607	091000	66718430	13210	13210	13210	13210	125
651	20230607	090900	65067180	13210	13200	13210	13200	294
652	20230607	090800	61185760	13200	13210	13210	13200	1250
653	20230607	090700	44685540	13200	13200	13210	13200	708
654	20230607	090600	35337260	13210	13220	13220	13200	653
655	20230607	090500	26710550	13210	13220	13220	13210	64
656	20230607	090400	25864710	13230	13220	13230	13220	131
657	20230607	090300	24131900	13220	13230	13230	13220	24
658	20230607	090200	23814610	13230	13250	13250	13230	433
659	20230607	090100	18082050	13250	13190	13250	13190	706
660	20230607	090000	8751830	13190	13180	13190	13180	664