KissMeData/241790/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	1846469680	16140	16140	16140	16140	1797
3	20230609	210700	1846469680	16140	16140	16140	16140	0
4	20230609	210600	1846469680	16140	16140	16140	16140	0
5	20230609	210500	1846469680	16140	16140	16140	16140	0
6	20230609	210400	1846469680	16140	16140	16140	16140	0
7	20230609	210300	1846469680	16140	16140	16140	16140	0
8	20230609	210200	1846469680	16140	16140	16140	16140	0
9	20230609	210100	1846469680	16140	16140	16140	16140	0
10	20230609	210000	1846469680	16140	16140	16140	16140	0
11	20230609	205900	1846469680	16140	16140	16140	16140	0
12	20230609	205800	1846469680	16140	16140	16140	16140	0
13	20230609	205700	1846469680	16140	16140	16140	16140	0
14	20230609	205600	1846469680	16140	16140	16140	16140	0
15	20230609	205500	1846469680	16140	16140	16140	16140	0
16	20230609	205400	1846469680	16140	16140	16140	16140	0
17	20230609	205300	1846469680	16140	16140	16140	16140	0
18	20230609	205200	1846469680	16140	16140	16140	16140	0
19	20230609	205100	1846469680	16140	16140	16140	16140	0
20	20230609	205000	1846469680	16140	16140	16140	16140	0
21	20230609	204900	1846469680	16140	16140	16140	16140	0
22	20230609	204800	1846469680	16140	16140	16140	16140	0
23	20230609	204700	1846469680	16140	16140	16140	16140	0
24	20230609	204600	1846469680	16140	16140	16140	16140	0
25	20230609	204500	1846469680	16140	16140	16140	16140	0
26	20230609	204400	1846469680	16140	16140	16140	16140	0
27	20230609	204300	1846469680	16140	16140	16140	16140	0
28	20230609	204200	1846469680	16140	16140	16140	16140	0
29	20230609	204100	1846469680	16140	16140	16140	16140	0
30	20230609	204000	1846469680	16140	16140	16140	16140	0
31	20230609	203900	1846469680	16140	16140	16140	16140	0
32	20230609	203800	1846469680	16140	16140	16140	16140	1797
33	20230609	203700	1846469680	16140	16140	16140	16140	0
34	20230609	203600	1846469680	16140	16140	16140	16140	0
35	20230609	203500	1846469680	16140	16140	16140	16140	0
36	20230609	203400	1846469680	16140	16140	16140	16140	0
37	20230609	203300	1846469680	16140	16140	16140	16140	0
38	20230609	203200	1846469680	16140	16140	16140	16140	0
39	20230609	203100	1846469680	16140	16140	16140	16140	0
40	20230609	203000	1846469680	16140	16140	16140	16140	0
41	20230609	202900	1846469680	16140	16140	16140	16140	0
42	20230609	202800	1846469680	16140	16140	16140	16140	0
43	20230609	202700	1846469680	16140	16140	16140	16140	0
44	20230609	202600	1846469680	16140	16140	16140	16140	0
45	20230609	202500	1846469680	16140	16140	16140	16140	0
46	20230609	202400	1846469680	16140	16140	16140	16140	0
47	20230609	202300	1846469680	16140	16140	16140	16140	0
48	20230609	202200	1846469680	16140	16140	16140	16140	0
49	20230609	202100	1846469680	16140	16140	16140	16140	0
50	20230609	202000	1846469680	16140	16140	16140	16140	0
51	20230609	201900	1846469680	16140	16140	16140	16140	0
52	20230609	201800	1846469680	16140	16140	16140	16140	0
53	20230609	201700	1846469680	16140	16140	16140	16140	0
54	20230609	201600	1846469680	16140	16140	16140	16140	0
55	20230609	201500	1846469680	16140	16140	16140	16140	0
56	20230609	201400	1846469680	16140	16140	16140	16140	0
57	20230609	201300	1846469680	16140	16140	16140	16140	0
58	20230609	201200	1846469680	16140	16140	16140	16140	0
59	20230609	201100	1846469680	16140	16140	16140	16140	0
60	20230609	201000	1846469680	16140	16140	16140	16140	0
61	20230609	200900	1846469680	16140	16140	16140	16140	0
62	20230609	200800	1846469680	16140	16140	16140	16140	1797
63	20230609	200700	1846469680	16140	16140	16140	16140	0
64	20230609	200600	1846469680	16140	16140	16140	16140	0
65	20230609	200500	1846469680	16140	16140	16140	16140	0
66	20230609	200400	1846469680	16140	16140	16140	16140	0
67	20230609	200300	1846469680	16140	16140	16140	16140	0
68	20230609	200200	1846469680	16140	16140	16140	16140	0
69	20230609	200100	1846469680	16140	16140	16140	16140	0
70	20230609	200000	1846469680	16140	16140	16140	16140	0
71	20230609	195900	1846469680	16140	16140	16140	16140	0
72	20230609	195800	1846469680	16140	16140	16140	16140	0
73	20230609	195700	1846469680	16140	16140	16140	16140	0
74	20230609	195600	1846469680	16140	16140	16140	16140	0
75	20230609	195500	1846469680	16140	16140	16140	16140	0
76	20230609	195400	1846469680	16140	16140	16140	16140	0
77	20230609	195300	1846469680	16140	16140	16140	16140	0
78	20230609	195200	1846469680	16140	16140	16140	16140	0
79	20230609	195100	1846469680	16140	16140	16140	16140	0
80	20230609	195000	1846469680	16140	16140	16140	16140	0
81	20230609	194900	1846469680	16140	16140	16140	16140	0
82	20230609	194800	1846469680	16140	16140	16140	16140	0
83	20230609	194700	1846469680	16140	16140	16140	16140	0
84	20230609	194600	1846469680	16140	16140	16140	16140	0
85	20230609	194500	1846469680	16140	16140	16140	16140	0
86	20230609	194400	1846469680	16140	16140	16140	16140	0
87	20230609	194300	1846469680	16140	16140	16140	16140	0
88	20230609	194200	1846469680	16140	16140	16140	16140	0
89	20230609	194100	1846469680	16140	16140	16140	16140	0
90	20230609	194000	1846469680	16140	16140	16140	16140	0
91	20230609	193900	1846469680	16140	16140	16140	16140	0
92	20230609	193800	1846469680	16140	16140	16140	16140	1797
93	20230609	193700	1846469680	16140	16140	16140	16140	0
94	20230609	193600	1846469680	16140	16140	16140	16140	0
95	20230609	193500	1846469680	16140	16140	16140	16140	0
96	20230609	193400	1846469680	16140	16140	16140	16140	0
97	20230609	193300	1846469680	16140	16140	16140	16140	0
98	20230609	193200	1846469680	16140	16140	16140	16140	0
99	20230609	193100	1846469680	16140	16140	16140	16140	0
100	20230609	193000	1846469680	16140	16140	16140	16140	0
101	20230609	192900	1846469680	16140	16140	16140	16140	0
102	20230609	192800	1846469680	16140	16140	16140	16140	0
103	20230609	192700	1846469680	16140	16140	16140	16140	0
104	20230609	192600	1846469680	16140	16140	16140	16140	0
105	20230609	192500	1846469680	16140	16140	16140	16140	0
106	20230609	192400	1846469680	16140	16140	16140	16140	0
107	20230609	192300	1846469680	16140	16140	16140	16140	0
108	20230609	192200	1846469680	16140	16140	16140	16140	0
109	20230609	192100	1846469680	16140	16140	16140	16140	0
110	20230609	192000	1846469680	16140	16140	16140	16140	0
111	20230609	191900	1846469680	16140	16140	16140	16140	0
112	20230609	191800	1846469680	16140	16140	16140	16140	0
113	20230609	191700	1846469680	16140	16140	16140	16140	0
114	20230609	191600	1846469680	16140	16140	16140	16140	0
115	20230609	191500	1846469680	16140	16140	16140	16140	0
116	20230609	191400	1846469680	16140	16140	16140	16140	0
117	20230609	191300	1846469680	16140	16140	16140	16140	0
118	20230609	191200	1846469680	16140	16140	16140	16140	0
119	20230609	191100	1846469680	16140	16140	16140	16140	0
120	20230609	191000	1846469680	16140	16140	16140	16140	0
121	20230609	190900	1846469680	16140	16140	16140	16140	0
122	20230609	190800	1846469680	16140	16140	16140	16140	1797
123	20230609	190700	1846469680	16140	16140	16140	16140	0
124	20230609	190600	1846469680	16140	16140	16140	16140	0
125	20230609	190500	1846469680	16140	16140	16140	16140	0
126	20230609	190400	1846469680	16140	16140	16140	16140	0
127	20230609	190300	1846469680	16140	16140	16140	16140	0
128	20230609	190200	1846469680	16140	16140	16140	16140	0
129	20230609	190100	1846469680	16140	16140	16140	16140	0
130	20230609	190000	1846469680	16140	16140	16140	16140	0
131	20230609	185900	1846469680	16140	16140	16140	16140	0
132	20230609	185800	1846469680	16140	16140	16140	16140	0
133	20230609	185700	1846469680	16140	16140	16140	16140	0
134	20230609	185600	1846469680	16140	16140	16140	16140	0
135	20230609	185500	1846469680	16140	16140	16140	16140	0
136	20230609	185400	1846469680	16140	16140	16140	16140	0
137	20230609	185300	1846469680	16140	16140	16140	16140	0
138	20230609	185200	1846469680	16140	16140	16140	16140	0
139	20230609	185100	1846469680	16140	16140	16140	16140	0
140	20230609	185000	1846469680	16140	16140	16140	16140	0
141	20230609	184900	1846469680	16140	16140	16140	16140	0
142	20230609	184800	1846469680	16140	16140	16140	16140	0
143	20230609	184700	1846469680	16140	16140	16140	16140	0
144	20230609	184600	1846469680	16140	16140	16140	16140	0
145	20230609	184500	1846469680	16140	16140	16140	16140	0
146	20230609	184400	1846469680	16140	16140	16140	16140	0
147	20230609	184300	1846469680	16140	16140	16140	16140	0
148	20230609	184200	1846469680	16140	16140	16140	16140	0
149	20230609	184100	1846469680	16140	16140	16140	16140	0
150	20230609	184000	1846469680	16140	16140	16140	16140	0
151	20230609	183900	1846469680	16140	16140	16140	16140	0
152	20230609	183800	1846469680	16140	16140	16140	16140	1797
153	20230609	183700	1846469680	16140	16140	16140	16140	0
154	20230609	183600	1846469680	16140	16140	16140	16140	0
155	20230609	183500	1846469680	16140	16140	16140	16140	0
156	20230609	183400	1846469680	16140	16140	16140	16140	0
157	20230609	183300	1846469680	16140	16140	16140	16140	0
158	20230609	183200	1846469680	16140	16140	16140	16140	0
159	20230609	183100	1846469680	16140	16140	16140	16140	0
160	20230609	183000	1846469680	16140	16140	16140	16140	0
161	20230609	182900	1846469680	16140	16140	16140	16140	0
162	20230609	182800	1846469680	16140	16140	16140	16140	0
163	20230609	182700	1846469680	16140	16140	16140	16140	0
164	20230609	182600	1846469680	16140	16140	16140	16140	0
165	20230609	182500	1846469680	16140	16140	16140	16140	0
166	20230609	182400	1846469680	16140	16140	16140	16140	0
167	20230609	182300	1846469680	16140	16140	16140	16140	0
168	20230609	182200	1846469680	16140	16140	16140	16140	0
169	20230609	182100	1846469680	16140	16140	16140	16140	0
170	20230609	182000	1846469680	16140	16140	16140	16140	0
171	20230609	181900	1846469680	16140	16140	16140	16140	0
172	20230609	181800	1846469680	16140	16140	16140	16140	0
173	20230609	181700	1846469680	16140	16140	16140	16140	0
174	20230609	181600	1846469680	16140	16140	16140	16140	0
175	20230609	181500	1846469680	16140	16140	16140	16140	0
176	20230609	181400	1846469680	16140	16140	16140	16140	0
177	20230609	181300	1846469680	16140	16140	16140	16140	0
178	20230609	181200	1846469680	16140	16140	16140	16140	0
179	20230609	181100	1846469680	16140	16140	16140	16140	0
180	20230609	181000	1846469680	16140	16140	16140	16140	0
181	20230609	180900	1846469680	16140	16140	16140	16140	0
182	20230609	180800	1846469680	16140	16140	16140	16140	1797
183	20230609	180700	1846469680	16140	16140	16140	16140	0
184	20230609	180600	1846469680	16140	16140	16140	16140	0
185	20230609	180500	1846469680	16140	16140	16140	16140	0
186	20230609	180400	1846469680	16140	16140	16140	16140	0
187	20230609	180300	1846469680	16140	16140	16140	16140	0
188	20230609	180200	1846469680	16140	16140	16140	16140	0
189	20230609	180100	1846469680	16140	16140	16140	16140	0
190	20230609	180000	1846469680	16140	16140	16140	16140	0
191	20230609	175900	1846469680	16140	16140	16140	16140	0
192	20230609	175800	1846469680	16140	16140	16140	16140	0
193	20230609	175700	1846469680	16140	16140	16140	16140	0
194	20230609	175600	1846469680	16140	16140	16140	16140	0
195	20230609	175500	1846469680	16140	16140	16140	16140	0
196	20230609	175400	1846469680	16140	16140	16140	16140	0
197	20230609	175300	1846469680	16140	16140	16140	16140	0
198	20230609	175200	1846469680	16140	16140	16140	16140	0
199	20230609	175100	1846469680	16140	16140	16140	16140	0
200	20230609	175000	1846469680	16140	16140	16140	16140	0
201	20230609	174900	1846469680	16140	16140	16140	16140	0
202	20230609	174800	1846469680	16140	16140	16140	16140	0
203	20230609	174700	1846469680	16140	16140	16140	16140	0
204	20230609	174600	1846469680	16140	16140	16140	16140	0
205	20230609	174500	1846469680	16140	16140	16140	16140	0
206	20230609	174400	1846469680	16140	16140	16140	16140	0
207	20230609	174300	1846469680	16140	16140	16140	16140	0
208	20230609	174200	1846469680	16140	16140	16140	16140	0
209	20230609	174100	1846469680	16140	16140	16140	16140	0
210	20230609	174000	1846469680	16140	16140	16140	16140	0
211	20230609	173900	1846469680	16140	16140	16140	16140	0
212	20230609	173800	1846469680	16140	16140	16140	16140	1797
213	20230609	173700	1846469680	16140	16140	16140	16140	0
214	20230609	173600	1846469680	16140	16140	16140	16140	0
215	20230609	173500	1846469680	16140	16140	16140	16140	0
216	20230609	173400	1846469680	16140	16140	16140	16140	0
217	20230609	173300	1846469680	16140	16140	16140	16140	0
218	20230609	173200	1846469680	16140	16140	16140	16140	0
219	20230609	173100	1846469680	16140	16140	16140	16140	0
220	20230609	173000	1846469680	16140	16140	16140	16140	0
221	20230609	172900	1846469680	16140	16140	16140	16140	0
222	20230609	172800	1846469680	16140	16140	16140	16140	0
223	20230609	172700	1846469680	16140	16140	16140	16140	0
224	20230609	172600	1846469680	16140	16140	16140	16140	0
225	20230609	172500	1846469680	16140	16140	16140	16140	0
226	20230609	172400	1846469680	16140	16140	16140	16140	0
227	20230609	172300	1846469680	16140	16140	16140	16140	0
228	20230609	172200	1846469680	16140	16140	16140	16140	0
229	20230609	172100	1846469680	16140	16140	16140	16140	0
230	20230609	172000	1846469680	16140	16140	16140	16140	0
231	20230609	171900	1846469680	16140	16140	16140	16140	0
232	20230609	171800	1846469680	16140	16140	16140	16140	0
233	20230609	171700	1846469680	16140	16140	16140	16140	0
234	20230609	171600	1846469680	16140	16140	16140	16140	0
235	20230609	171500	1846469680	16140	16140	16140	16140	0
236	20230609	171400	1846469680	16140	16140	16140	16140	0
237	20230609	171300	1846469680	16140	16140	16140	16140	0
238	20230609	171200	1846469680	16140	16140	16140	16140	0
239	20230609	171100	1846469680	16140	16140	16140	16140	0
240	20230609	171000	1846469680	16140	16140	16140	16140	0
241	20230609	170900	1846469680	16140	16140	16140	16140	0
242	20230609	170800	1846469680	16140	16140	16140	16140	1797
243	20230609	170700	1846469680	16140	16140	16140	16140	0
244	20230609	170600	1846469680	16140	16140	16140	16140	0
245	20230609	170500	1846469680	16140	16140	16140	16140	0
246	20230609	170400	1846469680	16140	16140	16140	16140	0
247	20230609	170300	1846469680	16140	16140	16140	16140	0
248	20230609	170200	1846469680	16140	16140	16140	16140	0
249	20230609	170100	1846469680	16140	16140	16140	16140	0
250	20230609	170000	1846469680	16140	16140	16140	16140	0
251	20230609	165900	1846469680	16140	16140	16140	16140	0
252	20230609	165800	1846469680	16140	16140	16140	16140	0
253	20230609	165700	1846469680	16140	16140	16140	16140	0
254	20230609	165600	1846469680	16140	16140	16140	16140	0
255	20230609	165500	1846469680	16140	16140	16140	16140	0
256	20230609	165400	1846469680	16140	16140	16140	16140	0
257	20230609	165300	1846469680	16140	16140	16140	16140	0
258	20230609	165200	1846469680	16140	16140	16140	16140	0
259	20230609	165100	1846469680	16140	16140	16140	16140	0
260	20230609	165000	1846469680	16140	16140	16140	16140	0
261	20230609	164900	1846469680	16140	16140	16140	16140	0
262	20230609	164800	1846469680	16140	16140	16140	16140	0
263	20230609	164700	1846469680	16140	16140	16140	16140	0
264	20230609	164600	1846469680	16140	16140	16140	16140	0
265	20230609	164500	1846469680	16140	16140	16140	16140	0
266	20230609	164400	1846469680	16140	16140	16140	16140	0
267	20230609	164300	1846469680	16140	16140	16140	16140	0
268	20230609	164200	1846469680	16140	16140	16140	16140	0
269	20230609	164100	1846469680	16140	16140	16140	16140	0
270	20230609	164000	1846469680	16140	16140	16140	16140	0
271	20230609	163900	1846469680	16140	16140	16140	16140	0
272	20230609	163800	1846469680	16140	16140	16140	16140	1797
273	20230609	163700	1846469680	16140	16140	16140	16140	0
274	20230609	163600	1846469680	16140	16140	16140	16140	0
275	20230609	163500	1846469680	16140	16140	16140	16140	0
276	20230609	163400	1846469680	16140	16140	16140	16140	0
277	20230609	163300	1846469680	16140	16140	16140	16140	0
278	20230609	163200	1846469680	16140	16140	16140	16140	0
279	20230609	163100	1846469680	16140	16140	16140	16140	0
280	20230609	163000	1846469680	16140	16140	16140	16140	0
281	20230609	162900	1846469680	16140	16140	16140	16140	0
282	20230609	162800	1846469680	16140	16140	16140	16140	0
283	20230609	162700	1846469680	16140	16140	16140	16140	0
284	20230609	162600	1846469680	16140	16140	16140	16140	0
285	20230609	162500	1846469680	16140	16140	16140	16140	0
286	20230609	162400	1846469680	16140	16140	16140	16140	0
287	20230609	162300	1846469680	16140	16140	16140	16140	0
288	20230609	162200	1846469680	16140	16140	16140	16140	0
289	20230609	162100	1846469680	16140	16140	16140	16140	0
290	20230609	162000	1846469680	16140	16140	16140	16140	0
291	20230609	161900	1846469680	16140	16140	16140	16140	0
292	20230609	161800	1846469680	16140	16140	16140	16140	0
293	20230609	161700	1846469680	16140	16140	16140	16140	0
294	20230609	161600	1846469680	16140	16140	16140	16140	0
295	20230609	161500	1846469680	16140	16140	16140	16140	0
296	20230609	161400	1846469680	16140	16140	16140	16140	0
297	20230609	161300	1846469680	16140	16140	16140	16140	0
298	20230609	161200	1846469680	16140	16140	16140	16140	0
299	20230609	161100	1846469680	16140	16140	16140	16140	0
300	20230609	161000	1846469680	16140	16140	16140	16140	0
301	20230609	160900	1846469680	16140	16140	16140	16140	0
302	20230609	160800	1846469680	16140	16140	16140	16140	1797
303	20230609	160700	1846469680	16140	16140	16140	16140	0
304	20230609	160600	1846469680	16140	16140	16140	16140	0
305	20230609	160500	1846469680	16140	16140	16140	16140	0
306	20230609	160400	1846469680	16140	16140	16140	16140	0
307	20230609	160300	1846469680	16140	16140	16140	16140	0
308	20230609	160200	1846469680	16140	16140	16140	16140	0
309	20230609	160100	1846469680	16140	16140	16140	16140	0
310	20230609	160000	1846469680	16140	16140	16140	16140	0
311	20230609	155900	1846469680	16140	16140	16140	16140	0
312	20230609	155800	1846469680	16140	16140	16140	16140	0
313	20230609	155700	1846469680	16140	16140	16140	16140	0
314	20230609	155600	1846469680	16140	16140	16140	16140	0
315	20230609	155500	1846469680	16140	16140	16140	16140	0
316	20230609	155400	1846469680	16140	16140	16140	16140	0
317	20230609	155300	1846469680	16140	16140	16140	16140	0
318	20230609	155200	1846469680	16140	16140	16140	16140	0
319	20230609	155100	1846469680	16140	16140	16140	16140	0
320	20230609	155000	1846469680	16140	16140	16140	16140	0
321	20230609	154900	1846469680	16140	16140	16140	16140	0
322	20230609	154800	1846469680	16140	16140	16140	16140	0
323	20230609	154700	1846469680	16140	16140	16140	16140	0
324	20230609	154600	1846469680	16140	16140	16140	16140	0
325	20230609	154500	1846469680	16140	16140	16140	16140	0
326	20230609	154400	1846469680	16140	16140	16140	16140	0
327	20230609	154300	1846469680	16140	16140	16140	16140	0
328	20230609	154200	1846469680	16140	16140	16140	16140	0
329	20230609	154100	1846469680	16140	16140	16140	16140	0
330	20230609	154000	1846469680	16140	16140	16140	16140	0
331	20230609	153900	1846469680	16140	16140	16140	16140	0
332	20230609	153800	1846469680	16140	16140	16140	16140	1797
333	20230609	153700	1846469680	16140	16140	16140	16140	0
334	20230609	153600	1846469680	16140	16140	16140	16140	0
335	20230609	153500	1846469680	16140	16140	16140	16140	0
336	20230609	153400	1846469680	16140	16140	16140	16140	0
337	20230609	153300	1846469680	16140	16140	16140	16140	0
338	20230609	153200	1846469680	16140	16140	16140	16140	0
339	20230609	153100	1846469680	16140	16140	16140	16140	0
340	20230609	153000	1846469680	16140	16140	16140	16140	1797
341	20230609	152900	1817466100	16120	16120	16120	16120	0
342	20230609	152800	1817466100	16120	16120	16120	16120	0
343	20230609	152700	1817466100	16120	16120	16120	16120	0
344	20230609	152600	1817466100	16120	16120	16120	16120	0
345	20230609	152500	1817466100	16120	16120	16120	16120	0
346	20230609	152400	1817466100	16120	16120	16120	16120	0
347	20230609	152300	1817466100	16120	16120	16120	16120	0
348	20230609	152200	1817466100	16120	16120	16120	16120	0
349	20230609	152100	1817466100	16120	16120	16120	16120	0
350	20230609	152000	1817466100	16120	16120	16120	16120	0
351	20230609	151900	1817466100	16120	16120	16120	16110	22
352	20230609	151800	1817111470	16120	16110	16120	16110	56
353	20230609	151700	1816209260	16110	16110	16110	16110	8
354	20230609	151600	1816080380	16110	16110	16120	16110	275
355	20230609	151500	1811649110	16110	16110	16110	16100	394
356	20230609	151400	1805302760	16110	16110	16110	16110	22
357	20230609	151300	1804948340	16110	16110	16110	16110	56
358	20230609	151200	1804046180	16120	16110	16120	16110	92
359	20230609	151100	1802563150	16120	16120	16120	16120	0
360	20230609	151000	1802563150	16120	16100	16120	16090	18
361	20230609	150900	1802273320	16100	16090	16100	16090	615
362	20230609	150800	1792371830	16100	16100	16100	16100	8
363	20230609	150700	1792243030	16100	16100	16100	16100	60
364	20230609	150600	1791277030	16100	16100	16100	16100	41
365	20230609	150500	1790616930	16100	16100	16100	16100	7
366	20230609	150400	1790504230	16100	16100	16100	16100	35
367	20230609	150300	1789940730	16090	16090	16090	16090	63
368	20230609	150200	1788927060	16090	16090	16090	16090	34
369	20230609	150100	1788380000	16090	16090	16090	16080	37
370	20230609	150000	1787784680	16090	16090	16100	16090	39
371	20230609	145900	1787157110	16090	16120	16120	16090	251
372	20230609	145800	1783115890	16110	16110	16110	16110	8
373	20230609	145700	1782987010	16120	16110	16120	16100	1032
374	20230609	145600	1766370910	16120	16120	16120	16120	61
375	20230609	145500	1765387590	16120	16120	16120	16120	6
376	20230609	145400	1765290870	16120	16120	16120	16120	17
377	20230609	145300	1765016830	16120	16120	16120	16120	43
378	20230609	145200	1764323670	16120	16110	16120	16110	184
379	20230609	145100	1761359060	16110	16110	16110	16110	20
380	20230609	145000	1761036860	16120	16120	16120	16120	39
381	20230609	144900	1760408180	16110	16110	16110	16110	979
382	20230609	144800	1744636490	16110	16110	16110	16110	44
383	20230609	144700	1743927650	16110	16100	16110	16100	10
384	20230609	144600	1743766590	16100	16110	16110	16100	55
385	20230609	144500	1742880790	16110	16110	16110	16110	48
386	20230609	144400	1742107510	16110	16110	16110	16110	338
387	20230609	144300	1736662330	16120	16120	16120	16120	137
388	20230609	144200	1734453890	16120	16110	16120	16110	212
389	20230609	144100	1731036480	16120	16120	16120	16110	25
390	20230609	144000	1730633580	16120	16120	16120	16120	15
391	20230609	143900	1730391780	16120	16110	16120	16110	177
392	20230609	143800	1727539410	16110	16110	16110	16110	57
393	20230609	143700	1726621140	16110	16110	16110	16110	158
394	20230609	143600	1724075760	16110	16100	16110	16100	169
395	20230609	143500	1721354760	16100	16100	16100	16100	190
396	20230609	143400	1718295760	16090	16100	16100	16090	149
397	20230609	143300	1715897860	16100	16100	16100	16100	264
398	20230609	143200	1711647460	16100	16100	16100	16100	321
399	20230609	143100	1706479360	16100	16100	16100	16100	296
400	20230609	143000	1701713760	16100	16090	16100	16090	245
401	20230609	142900	1697769410	16100	16100	16100	16100	270
402	20230609	142800	1693422410	16090	16100	16100	16080	663
403	20230609	142700	1682760550	16100	16100	16100	16100	20
404	20230609	142600	1682438550	16100	16080	16100	16080	41
405	20230609	142500	1681779250	16100	16090	16100	16080	196
406	20230609	142400	1678627300	16100	16090	16100	16090	11
407	20230609	142300	1678450250	16090	16090	16090	16090	47
408	20230609	142200	1677694020	16090	16090	16090	16090	8
409	20230609	142100	1677565300	16090	16100	16100	16090	126
410	20230609	142000	1675537900	16100	16100	16100	16100	37
411	20230609	141900	1674942200	16100	16100	16100	16100	428
412	20230609	141800	1668051400	16100	16090	16100	16090	13
413	20230609	141700	1667842180	16090	16090	16100	16090	145
414	20230609	141600	1665508820	16100	16100	16100	16100	300
415	20230609	141500	1660678820	16100	16080	16100	16080	14
416	20230609	141400	1660453560	16080	16080	16080	16070	118
417	20230609	141300	1658556880	16070	16070	16070	16070	51
418	20230609	141200	1657737310	16070	16060	16070	16060	148
419	20230609	141100	1655358970	16070	16070	16070	16070	76
420	20230609	141000	1654137650	16080	16090	16100	16070	496
421	20230609	140900	1646159890	16090	16090	16090	16080	139
422	20230609	140800	1643923410	16090	16090	16100	16090	125
423	20230609	140700	1641911040	16090	16100	16100	16090	146
424	20230609	140600	1639561460	16100	16100	16110	16090	109
425	20230609	140500	1637806290	16100	16110	16110	16100	11
426	20230609	140400	1637629120	16120	16110	16120	16110	36
427	20230609	140300	1637049100	16120	16100	16120	16100	47
428	20230609	140200	1636291740	16100	16110	16120	16100	221
429	20230609	140100	1632729430	16100	16100	16100	16100	171
430	20230609	140000	1629976330	16100	16100	16100	16100	33
431	20230609	135900	1629445030	16090	16110	16120	16090	101
432	20230609	135800	1627817900	16110	16120	16120	16110	45
433	20230609	135700	1627092540	16110	16120	16120	16110	42
434	20230609	135600	1626415560	16120	16130	16130	16110	39
435	20230609	135500	1625786910	16120	16110	16120	16110	42
436	20230609	135400	1625109920	16110	16110	16110	16110	20
437	20230609	135300	1624787720	16120	16110	16120	16110	274
438	20230609	135200	1620373230	16110	16110	16110	16090	259
439	20230609	135100	1616202210	16120	16120	16130	16120	104
440	20230609	135000	1614525690	16120	16120	16130	16120	100
441	20230609	134900	1612913470	16110	16110	16130	16110	111
442	20230609	134800	1611123260	16110	16130	16130	16110	34
443	20230609	134700	1610575060	16130	16140	16140	16130	185
444	20230609	134600	1607590560	16140	16140	16150	16140	678
445	20230609	134500	1596647590	16140	16150	16150	16140	66
446	20230609	134400	1595582290	16150	16160	16160	16150	61
447	20230609	134300	1594596850	16160	16160	16160	16140	56
448	20230609	134200	1593692890	16140	16150	16150	16140	426
449	20230609	134100	1586814860	16150	16150	16150	16150	665
450	20230609	134000	1576075110	16150	16150	16150	16150	29
451	20230609	133900	1575606760	16150	16150	16150	16150	12
452	20230609	133800	1575412960	16150	16140	16150	16140	235
453	20230609	133700	1571619520	16150	16150	16150	16150	124
454	20230609	133600	1569616920	16150	16140	16150	16140	15
455	20230609	133500	1569374760	16140	16140	16140	16140	243
456	20230609	133400	1565452740	16130	16130	16130	16130	0
457	20230609	133300	1565452740	16130	16140	16140	16130	44
458	20230609	133200	1564742680	16140	16130	16140	16130	228
459	20230609	133100	1561063180	16130	16130	16130	16130	59
460	20230609	133000	1560111510	16140	16140	16140	16140	602
461	20230609	132900	1550395230	16140	16140	16140	16130	72
462	20230609	132800	1549233170	16120	16100	16120	16090	1436
463	20230609	132700	1526098260	16090	16100	16100	16090	209
464	20230609	132600	1522733770	16100	16100	16110	16100	36
465	20230609	132500	1522154130	16110	16110	16110	16100	197
466	20230609	132400	1518980590	16100	16110	16110	16100	147
467	20230609	132300	1516612480	16100	16100	16110	16100	34
468	20230609	132200	1516064770	16100	16090	16100	16090	48
469	20230609	132100	1515291980	16100	16100	16100	16090	9
470	20230609	132000	1515147110	16100	16110	16110	16100	29
471	20230609	131900	1514679930	16110	16100	16110	16100	52
472	20230609	131800	1513842250	16100	16090	16110	16090	16
473	20230609	131700	1513584650	16090	16100	16100	16090	78
474	20230609	131600	1512328890	16100	16110	16110	16100	48
475	20230609	131500	1511555630	16110	16110	16110	16110	6
476	20230609	131400	1511458970	16110	16110	16110	16100	18
477	20230609	131300	1511169000	16110	16080	16110	16080	55
478	20230609	131200	1510284510	16070	16070	16070	16070	114
479	20230609	131100	1508452530	16070	16080	16080	16060	162
480	20230609	131000	1505849470	16060	16070	16080	16060	82
481	20230609	130900	1504531750	16070	16070	16070	16070	5
482	20230609	130800	1504451400	16070	16060	16080	16060	45
483	20230609	130700	1503728020	16060	16060	16080	16060	308
484	20230609	130600	1498781270	16070	16070	16070	16070	178
485	20230609	130500	1495920810	16070	16070	16070	16070	47
486	20230609	130400	1495165520	16070	16070	16070	16070	31
487	20230609	130300	1494667350	16060	16070	16070	16060	100
488	20230609	130200	1493061060	16070	16070	16070	16070	0
489	20230609	130100	1493061060	16070	16070	16070	16060	226
490	20230609	130000	1489431050	16070	16060	16090	16060	157
491	20230609	125900	1486908160	16060	16090	16090	16060	158
492	20230609	125800	1484370530	16090	16080	16090	16060	486
493	20230609	125700	1476560770	16090	16090	16090	16090	88
494	20230609	125600	1475144850	16090	16100	16100	16090	60
495	20230609	125500	1474178950	16100	16110	16110	16100	7
496	20230609	125400	1474066190	16080	16090	16090	16070	46
497	20230609	125300	1473326230	16070	16110	16110	16070	1120
498	20230609	125200	1455294030	16110	16140	16140	16110	1533
499	20230609	125100	1430588380	16140	16130	16140	16130	48
500	20230609	125000	1429813690	16140	16140	16140	16140	25
501	20230609	124900	1429410190	16140	16140	16140	16140	37
502	20230609	124800	1428813010	16140	16130	16140	16130	184
503	20230609	124700	1425845000	16140	16140	16140	16140	34
504	20230609	124600	1425296240	16140	16130	16140	16130	45
505	20230609	124500	1424569960	16140	16130	16140	16130	74
506	20230609	124400	1423376150	16130	16140	16140	16130	36
507	20230609	124300	1422795140	16140	16140	16140	16140	44
508	20230609	124200	1422084980	16140	16140	16140	16140	12
509	20230609	124100	1421891300	16140	16140	16140	16140	19
510	20230609	124000	1421584640	16150	16150	16150	16150	68
511	20230609	123900	1420486440	16150	16140	16150	16140	515
512	20230609	123800	1412171720	16150	16150	16150	16140	57
513	20230609	123700	1411251400	16140	16150	16150	16140	164
514	20230609	123600	1408604160	16140	16140	16140	16140	25
515	20230609	123500	1408200660	16150	16140	16150	16140	11
516	20230609	123400	1408023060	16150	16140	16150	16140	26
517	20230609	123300	1407603370	16140	16140	16140	16140	90
518	20230609	123200	1406150770	16150	16150	16150	16140	62
519	20230609	123100	1405149730	16150	16150	16150	16150	26
520	20230609	123000	1404729830	16150	16150	16150	16150	5
521	20230609	122900	1404649080	16150	16140	16150	16140	83
522	20230609	122800	1403309010	16150	16150	16150	16150	7
523	20230609	122700	1403195960	16150	16150	16150	16150	63
524	20230609	122600	1402178510	16140	16140	16140	16140	70
525	20230609	122500	1401048710	16140	16130	16140	16130	28
526	20230609	122400	1400597000	16140	16140	16140	16140	31
527	20230609	122300	1400096660	16130	16130	16130	16130	74
528	20230609	122200	1398903040	16120	16130	16150	16120	379
529	20230609	122100	1392789960	16150	16160	16160	16150	82
530	20230609	122000	1391464990	16160	16160	16160	16130	356
531	20230609	121900	1385719750	16160	16160	16160	16160	5
532	20230609	121800	1385638950	16160	16150	16160	16150	31
533	20230609	121700	1385138290	16150	16150	16160	16140	169
534	20230609	121600	1382410360	16150	16170	16170	16150	210
535	20230609	121500	1379017580	16170	16160	16170	16160	129
536	20230609	121400	1376932010	16170	16170	16180	16160	189
537	20230609	121300	1373876420	16180	16180	16180	16180	36
538	20230609	121200	1373293940	16170	16190	16190	16170	61
539	20230609	121100	1372307000	16180	16180	16200	16170	122
540	20230609	121000	1370332020	16180	16190	16190	16180	60
541	20230609	120900	1369360710	16190	16200	16200	16190	31
542	20230609	120800	1368858770	16200	16190	16200	16190	25
543	20230609	120700	1368453940	16190	16190	16200	16190	53
544	20230609	120600	1367595540	16190	16200	16200	16190	6
545	20230609	120500	1367498390	16200	16200	16200	16190	26
546	20230609	120400	1367077210	16200	16190	16200	16190	63
547	20230609	120300	1366056710	16190	16210	16210	16190	891
548	20230609	120200	1351620910	16210	16250	16250	16210	454
549	20230609	120100	1344259130	16250	16250	16260	16250	47
550	20230609	120000	1343495010	16250	16260	16270	16250	42
551	20230609	115900	1342812350	16260	16250	16260	16250	34
552	20230609	115800	1342259530	16250	16270	16270	16250	63
553	20230609	115700	1341234850	16270	16270	16270	16270	5
554	20230609	115600	1341153500	16260	16270	16270	16260	47
555	20230609	115500	1340388860	16270	16280	16280	16270	55
556	20230609	115400	1339493740	16280	16270	16280	16270	44
557	20230609	115300	1338777460	16270	16270	16270	16260	54
558	20230609	115200	1337899080	16280	16270	16280	16270	619
559	20230609	115100	1327827900	16260	16270	16270	16260	715
560	20230609	115000	1316195450	16260	16270	16270	16260	16
561	20230609	114900	1315935250	16270	16270	16270	16270	18
562	20230609	114800	1315642390	16270	16260	16270	16260	483
563	20230609	114700	1307784280	16270	16270	16270	16270	15
564	20230609	114600	1307540230	16270	16260	16270	16260	184
565	20230609	114500	1304546860	16260	16270	16270	16260	107
566	20230609	114400	1302806990	16270	16270	16270	16270	32
567	20230609	114300	1302286350	16260	16260	16260	16260	83
568	20230609	114200	1300936770	16270	16270	16280	16270	342
569	20230609	114100	1295372380	16270	16260	16270	16260	1059
570	20230609	114000	1278142780	16260	16260	16260	16260	50
571	20230609	113900	1277329780	16260	16260	16260	16260	10
572	20230609	113800	1277167180	16260	16260	16260	16260	128
573	20230609	113700	1275085900	16260	16240	16260	16240	438
574	20230609	113600	1267966150	16240	16240	16240	16240	2
575	20230609	113500	1267933670	16240	16250	16250	16240	67
576	20230609	113400	1266845540	16250	16250	16250	16250	32
577	20230609	113300	1266325540	16250	16250	16250	16250	5
578	20230609	113200	1266244290	16250	16250	16250	16250	6
579	20230609	113100	1266146790	16230	16230	16240	16230	204
580	20230609	113000	1262835390	16230	16220	16230	16210	191
581	20230609	112900	1259738240	16220	16240	16240	16220	118
582	20230609	112800	1257823130	16250	16260	16260	16230	1615
583	20230609	112700	1231598740	16260	16250	16260	16250	185
584	20230609	112600	1228592380	16260	16270	16270	16260	329
585	20230609	112500	1223242570	16270	16270	16270	16260	342
586	20230609	112400	1217678240	16270	16270	16270	16260	134
587	20230609	112300	1215499010	16270	16280	16280	16270	58
588	20230609	112200	1214554980	16280	16270	16280	16270	613
589	20230609	112100	1204575830	16280	16270	16280	16270	36
590	20230609	112000	1203989850	16280	16270	16280	16270	153
591	20230609	111900	1201500490	16270	16280	16280	16270	196
592	20230609	111800	1198311490	16270	16270	16270	16270	63
593	20230609	111700	1197286480	16270	16260	16270	16260	58
594	20230609	111600	1196342950	16260	16290	16290	16260	313
595	20230609	111500	1191251000	16280	16280	16290	16280	253
596	20230609	111400	1187130760	16280	16280	16290	16280	4
597	20230609	111300	1187065620	16280	16280	16290	16260	114
598	20230609	111200	1185210960	16280	16270	16280	16270	59
599	20230609	111100	1184250520	16270	16270	16270	16270	1202
600	20230609	111000	1164693980	16270	16260	16270	16260	6
601	20230609	110900	1164596370	16260	16260	16270	16250	232
602	20230609	110800	1160823060	16260	16270	16270	16250	414
603	20230609	110700	1154092460	16270	16280	16280	16270	39
604	20230609	110600	1153457740	16280	16260	16280	16260	107
605	20230609	110500	1151717560	16260	16270	16280	16260	991
606	20230609	110400	1135602110	16270	16280	16280	16270	65
607	20230609	110300	1134543950	16280	16290	16290	16270	340
608	20230609	110200	1129010750	16290	16270	16290	16270	1416
609	20230609	110100	1105949100	16270	16260	16280	16260	432
610	20230609	110000	1098920230	16270	16270	16270	16270	157
611	20230609	105900	1096365840	16260	16270	16270	16260	133
612	20230609	105800	1094203090	16270	16280	16280	16270	749
613	20230609	105700	1082012380	16280	16280	16280	16270	317
614	20230609	105600	1076851680	16280	16290	16290	16270	408
615	20230609	105500	1070210650	16290	16280	16290	16280	98
616	20230609	105400	1068614430	16270	16280	16280	16270	132
617	20230609	105300	1066466130	16260	16270	16300	16260	849
618	20230609	105200	1052645840	16270	16270	16290	16260	435
619	20230609	105100	1045571070	16260	16310	16320	16260	1033
620	20230609	105000	1028732690	16300	16290	16300	16290	2485
621	20230609	104900	988228600	16290	16290	16290	16290	274
622	20230609	104800	983765140	16260	16290	16300	16260	722
623	20230609	104700	972009260	16290	16260	16290	16260	3100
624	20230609	104600	921523410	16260	16260	16260	16250	280
625	20230609	104500	916970750	16260	16240	16260	16240	3209
626	20230609	104400	864833190	16240	16230	16240	16220	1625
627	20230609	104300	838450380	16240	16200	16240	16200	587
628	20230609	104200	828929240	16200	16200	16230	16180	2786
629	20230609	104100	783735550	16200	16190	16200	16170	3104
630	20230609	104000	733461290	16180	16160	16180	16160	684
631	20230609	103900	722397680	16180	16130	16180	16130	764
632	20230609	103800	710055830	16130	16150	16150	16130	227
633	20230609	103700	706392360	16150	16160	16160	16150	688
634	20230609	103600	695280050	16150	16150	16170	16150	101
635	20230609	103500	693647810	16170	16160	16180	16150	1819
636	20230609	103400	664233590	16160	16140	16160	16140	1706
637	20230609	103300	636684850	16140	16140	16140	16130	702
638	20230609	103200	625356320	16130	16130	16140	16120	205
639	20230609	103100	622049380	16130	16120	16140	16110	795
640	20230609	103000	609224680	16130	16100	16130	16100	1719
641	20230609	102900	581541030	16100	16060	16100	16060	3985
642	20230609	102800	517431510	16060	16060	16060	16050	340
643	20230609	102700	511972630	16050	16070	16070	16050	17
644	20230609	102600	511699570	16060	16050	16060	16050	596
645	20230609	102500	502132720	16060	16010	16060	16010	1506
646	20230609	102400	477994200	16010	15990	16010	15990	7
647	20230609	102300	477882170	16010	15980	16010	15970	1163
648	20230609	102200	459278440	15980	15980	15990	15980	197
649	20230609	102100	456130310	15970	15990	15990	15970	97
650	20230609	102000	454580050	15990	16000	16000	15990	140
651	20230609	101900	452341160	16000	15990	16010	15990	1854
652	20230609	101800	422676160	15990	16010	16010	15990	198
653	20230609	101700	419506690	16010	15980	16010	15980	1529
654	20230609	101600	395044370	15990	15990	16000	15970	1823
655	20230609	101500	365886480	15990	15920	15990	15920	3032
656	20230609	101400	317528160	15920	15920	15920	15920	310
657	20230609	101300	312592960	15900	15910	15910	15900	187
658	20230609	101200	309618290	15910	15890	15910	15890	18
659	20230609	101100	309332130	15900	15890	15910	15890	871
660	20230609	101000	295490860	15910	15910	15910	15910	206
661	20230609	100900	292213400	15920	15930	15930	15920	239
662	20230609	100800	288406400	15930	15920	15930	15900	596
663	20230609	100700	278918610	15920	15890	15920	15890	2088
664	20230609	100600	245710030	15890	15890	15890	15890	161
665	20230609	100500	243151740	15890	15890	15890	15890	41
666	20230609	100400	242500250	15890	15890	15890	15890	5
667	20230609	100300	242420800	15870	15880	15890	15870	50
668	20230609	100200	241626370	15880	15900	15900	15880	81
669	20230609	100100	240339700	15900	15900	15900	15890	17
670	20230609	100000	240069410	15900	15910	15910	15900	396
671	20230609	095900	233769410	15860	15840	15900	15840	2531
672	20230609	095800	193580340	15840	15840	15840	15840	42
673	20230609	095700	192915060	15840	15840	15840	15840	238
674	20230609	095600	189145140	15840	15840	15840	15730	256
675	20230609	095500	185113210	15720	15810	15810	15720	120
676	20230609	095400	183217680	15800	15820	15820	15800	306
677	20230609	095300	178381640	15820	15840	15840	15820	119
678	20230609	095200	176497610	15840	15850	15850	15840	58
679	20230609	095100	175578510	15850	15800	15850	15800	245
680	20230609	095000	171701310	15810	15800	15810	15800	527
681	20230609	094900	163373710	15800	15790	15800	15790	56
682	20230609	094800	162489070	15780	15780	15780	15780	5
683	20230609	094700	162410170	15780	15750	15780	15750	105
684	20230609	094600	160753400	15720	15700	15720	15690	1162
685	20230609	094500	142501520	15690	15670	15690	15670	1149
686	20230609	094400	124482040	15670	15660	15670	15660	29
687	20230609	094300	124027680	15660	15660	15660	15660	1
688	20230609	094200	124012020	15660	15640	15660	15640	79
689	20230609	094100	122775260	15650	15640	15650	15640	50
690	20230609	094000	121992900	15600	15650	15650	15600	1184
691	20230609	093900	103500020	15640	15660	15660	15640	593
692	20230609	093800	94223200	15660	15660	15660	15660	0
693	20230609	093700	94223200	15660	15660	15660	15660	115
694	20230609	093600	92422300	15670	15670	15670	15670	57
695	20230609	093500	91529110	15670	15670	15670	15670	0
696	20230609	093400	91529110	15670	15670	15670	15670	30
697	20230609	093300	91059010	15670	15670	15670	15670	0
698	20230609	093200	91059010	15670	15670	15670	15660	137
699	20230609	093100	88912570	15670	15670	15670	15670	56
700	20230609	093000	88035050	15670	15670	15670	15670	0
701	20230609	092900	88035050	15670	15670	15670	15670	3
702	20230609	092800	87988040	15660	15660	15660	15660	0
703	20230609	092700	87988040	15660	15660	15660	15660	0
704	20230609	092600	87988040	15660	15660	15660	15660	0
705	20230609	092500	87988040	15660	15640	15660	15640	65
706	20230609	092400	86970440	15660	15660	15660	15660	70
707	20230609	092300	85874240	15660	15660	15660	15660	443
708	20230609	092200	78936860	15660	15610	15660	15610	430
709	20230609	092100	72218550	15620	15620	15620	15620	201
710	20230609	092000	69078930	15630	15660	15660	15630	670
711	20230609	091900	58606230	15660	15670	15670	15660	22
712	20230609	091800	58261510	15670	15670	15670	15670	0
713	20230609	091700	58261510	15670	15640	15670	15620	866
714	20230609	091600	44728030	15640	15640	15640	15640	11
715	20230609	091500	44555990	15670	15670	15670	15670	0
716	20230609	091400	44555990	15670	15670	15670	15670	5
717	20230609	091300	44477640	15670	15670	15670	15670	0
718	20230609	091200	44477640	15670	15670	15670	15670	3
719	20230609	091100	44430630	15670	15670	15670	15670	40
720	20230609	091000	43803830	15620	15630	15630	15600	430
721	20230609	090900	37092730	15680	15630	15680	15620	329
722	20230609	090800	31944710	15630	15640	15640	15630	161
723	20230609	090700	29427970	15640	15650	15650	15640	6
724	20230609	090600	29334110	15640	15690	15690	15640	131
725	20230609	090500	27282750	15670	15690	15690	15670	46
726	20230609	090400	26561350	15720	15820	15820	15690	1372
727	20230609	090300	5001680	15810	15760	15810	15760	68
728	20230609	090200	3927570	15780	15780	15780	15780	1
729	20230609	090100	3911790	15710	15710	15710	15710	0
730	20230609	090000	3911790	15710	15710	15710	15710	249