KissMeData/381970/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193400	1644210490	13390	13390	13390	13390	2729
3	20230607	193300	1644210490	13390	13390	13390	13390	0
4	20230607	193200	1644210490	13390	13390	13390	13390	0
5	20230607	193100	1644210490	13390	13390	13390	13390	0
6	20230607	193000	1644210490	13390	13390	13390	13390	0
7	20230607	192900	1644210490	13390	13390	13390	13390	0
8	20230607	192800	1644210490	13390	13390	13390	13390	0
9	20230607	192700	1644210490	13390	13390	13390	13390	0
10	20230607	192600	1644210490	13390	13390	13390	13390	0
11	20230607	192500	1644210490	13390	13390	13390	13390	0
12	20230607	192400	1644210490	13390	13390	13390	13390	0
13	20230607	192300	1644210490	13390	13390	13390	13390	0
14	20230607	192200	1644210490	13390	13390	13390	13390	0
15	20230607	192100	1644210490	13390	13390	13390	13390	0
16	20230607	192000	1644210490	13390	13390	13390	13390	0
17	20230607	191900	1644210490	13390	13390	13390	13390	0
18	20230607	191800	1644210490	13390	13390	13390	13390	0
19	20230607	191700	1644210490	13390	13390	13390	13390	0
20	20230607	191600	1644210490	13390	13390	13390	13390	0
21	20230607	191500	1644210490	13390	13390	13390	13390	0
22	20230607	191400	1644210490	13390	13390	13390	13390	0
23	20230607	191300	1644210490	13390	13390	13390	13390	0
24	20230607	191200	1644210490	13390	13390	13390	13390	0
25	20230607	191100	1644210490	13390	13390	13390	13390	0
26	20230607	191000	1644210490	13390	13390	13390	13390	0
27	20230607	190900	1644210490	13390	13390	13390	13390	0
28	20230607	190800	1644210490	13390	13390	13390	13390	0
29	20230607	190700	1644210490	13390	13390	13390	13390	0
30	20230607	190600	1644210490	13390	13390	13390	13390	0
31	20230607	190500	1644210490	13390	13390	13390	13390	0
32	20230607	190400	1644210490	13390	13390	13390	13390	2729
33	20230607	190300	1644210490	13390	13390	13390	13390	0
34	20230607	190200	1644210490	13390	13390	13390	13390	0
35	20230607	190100	1644210490	13390	13390	13390	13390	0
36	20230607	190000	1644210490	13390	13390	13390	13390	0
37	20230607	185900	1644210490	13390	13390	13390	13390	0
38	20230607	185800	1644210490	13390	13390	13390	13390	0
39	20230607	185700	1644210490	13390	13390	13390	13390	0
40	20230607	185600	1644210490	13390	13390	13390	13390	0
41	20230607	185500	1644210490	13390	13390	13390	13390	0
42	20230607	185400	1644210490	13390	13390	13390	13390	0
43	20230607	185300	1644210490	13390	13390	13390	13390	0
44	20230607	185200	1644210490	13390	13390	13390	13390	0
45	20230607	185100	1644210490	13390	13390	13390	13390	0
46	20230607	185000	1644210490	13390	13390	13390	13390	0
47	20230607	184900	1644210490	13390	13390	13390	13390	0
48	20230607	184800	1644210490	13390	13390	13390	13390	0
49	20230607	184700	1644210490	13390	13390	13390	13390	0
50	20230607	184600	1644210490	13390	13390	13390	13390	0
51	20230607	184500	1644210490	13390	13390	13390	13390	0
52	20230607	184400	1644210490	13390	13390	13390	13390	0
53	20230607	184300	1644210490	13390	13390	13390	13390	0
54	20230607	184200	1644210490	13390	13390	13390	13390	0
55	20230607	184100	1644210490	13390	13390	13390	13390	0
56	20230607	184000	1644210490	13390	13390	13390	13390	0
57	20230607	183900	1644210490	13390	13390	13390	13390	0
58	20230607	183800	1644210490	13390	13390	13390	13390	0
59	20230607	183700	1644210490	13390	13390	13390	13390	0
60	20230607	183600	1644210490	13390	13390	13390	13390	0
61	20230607	183500	1644210490	13390	13390	13390	13390	0
62	20230607	183400	1644210490	13390	13390	13390	13390	2729
63	20230607	183300	1644210490	13390	13390	13390	13390	0
64	20230607	183200	1644210490	13390	13390	13390	13390	0
65	20230607	183100	1644210490	13390	13390	13390	13390	0
66	20230607	183000	1644210490	13390	13390	13390	13390	0
67	20230607	182900	1644210490	13390	13390	13390	13390	0
68	20230607	182800	1644210490	13390	13390	13390	13390	0
69	20230607	182700	1644210490	13390	13390	13390	13390	0
70	20230607	182600	1644210490	13390	13390	13390	13390	0
71	20230607	182500	1644210490	13390	13390	13390	13390	0
72	20230607	182400	1644210490	13390	13390	13390	13390	0
73	20230607	182300	1644210490	13390	13390	13390	13390	0
74	20230607	182200	1644210490	13390	13390	13390	13390	0
75	20230607	182100	1644210490	13390	13390	13390	13390	0
76	20230607	182000	1644210490	13390	13390	13390	13390	0
77	20230607	181900	1644210490	13390	13390	13390	13390	0
78	20230607	181800	1644210490	13390	13390	13390	13390	0
79	20230607	181700	1644210490	13390	13390	13390	13390	0
80	20230607	181600	1644210490	13390	13390	13390	13390	0
81	20230607	181500	1644210490	13390	13390	13390	13390	0
82	20230607	181400	1644210490	13390	13390	13390	13390	0
83	20230607	181300	1644210490	13390	13390	13390	13390	0
84	20230607	181200	1644210490	13390	13390	13390	13390	0
85	20230607	181100	1644210490	13390	13390	13390	13390	0
86	20230607	181000	1644210490	13390	13390	13390	13390	0
87	20230607	180900	1644210490	13390	13390	13390	13390	0
88	20230607	180800	1644210490	13390	13390	13390	13390	0
89	20230607	180700	1644210490	13390	13390	13390	13390	0
90	20230607	180600	1644210490	13390	13390	13390	13390	0
91	20230607	180500	1644210490	13390	13390	13390	13390	0
92	20230607	180400	1644210490	13390	13390	13390	13390	2729
93	20230607	180300	1644210490	13390	13390	13390	13390	0
94	20230607	180200	1644210490	13390	13390	13390	13390	0
95	20230607	180100	1644210490	13390	13390	13390	13390	0
96	20230607	180000	1644210490	13390	13390	13390	13390	0
97	20230607	175900	1644210490	13390	13390	13390	13390	0
98	20230607	175800	1644210490	13390	13390	13390	13390	0
99	20230607	175700	1644210490	13390	13390	13390	13390	0
100	20230607	175600	1644210490	13390	13390	13390	13390	0
101	20230607	175500	1644210490	13390	13390	13390	13390	0
102	20230607	175400	1644210490	13390	13390	13390	13390	0
103	20230607	175300	1644210490	13390	13390	13390	13390	0
104	20230607	175200	1644210490	13390	13390	13390	13390	0
105	20230607	175100	1644210490	13390	13390	13390	13390	0
106	20230607	175000	1644210490	13390	13390	13390	13390	0
107	20230607	174900	1644210490	13390	13390	13390	13390	0
108	20230607	174800	1644210490	13390	13390	13390	13390	0
109	20230607	174700	1644210490	13390	13390	13390	13390	0
110	20230607	174600	1644210490	13390	13390	13390	13390	0
111	20230607	174500	1644210490	13390	13390	13390	13390	0
112	20230607	174400	1644210490	13390	13390	13390	13390	0
113	20230607	174300	1644210490	13390	13390	13390	13390	0
114	20230607	174200	1644210490	13390	13390	13390	13390	0
115	20230607	174100	1644210490	13390	13390	13390	13390	0
116	20230607	174000	1644210490	13390	13390	13390	13390	0
117	20230607	173900	1644210490	13390	13390	13390	13390	0
118	20230607	173800	1644210490	13390	13390	13390	13390	0
119	20230607	173700	1644210490	13390	13390	13390	13390	0
120	20230607	173600	1644210490	13390	13390	13390	13390	0
121	20230607	173500	1644210490	13390	13390	13390	13390	0
122	20230607	173400	1644210490	13390	13390	13390	13390	2729
123	20230607	173300	1644210490	13390	13390	13390	13390	0
124	20230607	173200	1644210490	13390	13390	13390	13390	0
125	20230607	173100	1644210490	13390	13390	13390	13390	0
126	20230607	173000	1644210490	13390	13390	13390	13390	0
127	20230607	172900	1644210490	13390	13390	13390	13390	0
128	20230607	172800	1644210490	13390	13390	13390	13390	0
129	20230607	172700	1644210490	13390	13390	13390	13390	0
130	20230607	172600	1644210490	13390	13390	13390	13390	0
131	20230607	172500	1644210490	13390	13390	13390	13390	0
132	20230607	172400	1644210490	13390	13390	13390	13390	0
133	20230607	172300	1644210490	13390	13390	13390	13390	0
134	20230607	172200	1644210490	13390	13390	13390	13390	0
135	20230607	172100	1644210490	13390	13390	13390	13390	0
136	20230607	172000	1644210490	13390	13390	13390	13390	0
137	20230607	171900	1644210490	13390	13390	13390	13390	0
138	20230607	171800	1644210490	13390	13390	13390	13390	0
139	20230607	171700	1644210490	13390	13390	13390	13390	0
140	20230607	171600	1644210490	13390	13390	13390	13390	0
141	20230607	171500	1644210490	13390	13390	13390	13390	0
142	20230607	171400	1644210490	13390	13390	13390	13390	0
143	20230607	171300	1644210490	13390	13390	13390	13390	0
144	20230607	171200	1644210490	13390	13390	13390	13390	0
145	20230607	171100	1644210490	13390	13390	13390	13390	0
146	20230607	171000	1644210490	13390	13390	13390	13390	0
147	20230607	170900	1644210490	13390	13390	13390	13390	0
148	20230607	170800	1644210490	13390	13390	13390	13390	0
149	20230607	170700	1644210490	13390	13390	13390	13390	0
150	20230607	170600	1644210490	13390	13390	13390	13390	0
151	20230607	170500	1644210490	13390	13390	13390	13390	0
152	20230607	170400	1644210490	13390	13390	13390	13390	2729
153	20230607	170300	1644210490	13390	13390	13390	13390	0
154	20230607	170200	1644210490	13390	13390	13390	13390	0
155	20230607	170100	1644210490	13390	13390	13390	13390	0
156	20230607	170000	1644210490	13390	13390	13390	13390	0
157	20230607	165900	1644210490	13390	13390	13390	13390	0
158	20230607	165800	1644210490	13390	13390	13390	13390	0
159	20230607	165700	1644210490	13390	13390	13390	13390	0
160	20230607	165600	1644210490	13390	13390	13390	13390	0
161	20230607	165500	1644210490	13390	13390	13390	13390	0
162	20230607	165400	1644210490	13390	13390	13390	13390	0
163	20230607	165300	1644210490	13390	13390	13390	13390	0
164	20230607	165200	1644210490	13390	13390	13390	13390	0
165	20230607	165100	1644210490	13390	13390	13390	13390	0
166	20230607	165000	1644210490	13390	13390	13390	13390	0
167	20230607	164900	1644210490	13390	13390	13390	13390	0
168	20230607	164800	1644210490	13390	13390	13390	13390	0
169	20230607	164700	1644210490	13390	13390	13390	13390	0
170	20230607	164600	1644210490	13390	13390	13390	13390	0
171	20230607	164500	1644210490	13390	13390	13390	13390	0
172	20230607	164400	1644210490	13390	13390	13390	13390	0
173	20230607	164300	1644210490	13390	13390	13390	13390	0
174	20230607	164200	1644210490	13390	13390	13390	13390	0
175	20230607	164100	1644210490	13390	13390	13390	13390	0
176	20230607	164000	1644210490	13390	13390	13390	13390	0
177	20230607	163900	1644210490	13390	13390	13390	13390	0
178	20230607	163800	1644210490	13390	13390	13390	13390	0
179	20230607	163700	1644210490	13390	13390	13390	13390	0
180	20230607	163600	1644210490	13390	13390	13390	13390	0
181	20230607	163500	1644210490	13390	13390	13390	13390	0
182	20230607	163400	1644210490	13390	13390	13390	13390	2729
183	20230607	163300	1644210490	13390	13390	13390	13390	0
184	20230607	163200	1644210490	13390	13390	13390	13390	0
185	20230607	163100	1644210490	13390	13390	13390	13390	0
186	20230607	163000	1644210490	13390	13390	13390	13390	0
187	20230607	162900	1644210490	13390	13390	13390	13390	0
188	20230607	162800	1644210490	13390	13390	13390	13390	0
189	20230607	162700	1644210490	13390	13390	13390	13390	0
190	20230607	162600	1644210490	13390	13390	13390	13390	0
191	20230607	162500	1644210490	13390	13390	13390	13390	0
192	20230607	162400	1644210490	13390	13390	13390	13390	0
193	20230607	162300	1644210490	13390	13390	13390	13390	0
194	20230607	162200	1644210490	13390	13390	13390	13390	0
195	20230607	162100	1644210490	13390	13390	13390	13390	0
196	20230607	162000	1644210490	13390	13390	13390	13390	0
197	20230607	161900	1644210490	13390	13390	13390	13390	0
198	20230607	161800	1644210490	13390	13390	13390	13390	0
199	20230607	161700	1644210490	13390	13390	13390	13390	0
200	20230607	161600	1644210490	13390	13390	13390	13390	0
201	20230607	161500	1644210490	13390	13390	13390	13390	0
202	20230607	161400	1644210490	13390	13390	13390	13390	0
203	20230607	161300	1644210490	13390	13390	13390	13390	0
204	20230607	161200	1644210490	13390	13390	13390	13390	0
205	20230607	161100	1644210490	13390	13390	13390	13390	0
206	20230607	161000	1644210490	13390	13390	13390	13390	0
207	20230607	160900	1644210490	13390	13390	13390	13390	0
208	20230607	160800	1644210490	13390	13390	13390	13390	0
209	20230607	160700	1644210490	13390	13390	13390	13390	0
210	20230607	160600	1644210490	13390	13390	13390	13390	0
211	20230607	160500	1644210490	13390	13390	13390	13390	0
212	20230607	160400	1644210490	13390	13390	13390	13390	2729
213	20230607	160300	1644210490	13390	13390	13390	13390	0
214	20230607	160200	1644210490	13390	13390	13390	13390	0
215	20230607	160100	1644210490	13390	13390	13390	13390	0
216	20230607	160000	1644210490	13390	13390	13390	13390	0
217	20230607	155900	1644210490	13390	13390	13390	13390	0
218	20230607	155800	1644210490	13390	13390	13390	13390	0
219	20230607	155700	1644210490	13390	13390	13390	13390	0
220	20230607	155600	1644210490	13390	13390	13390	13390	0
221	20230607	155500	1644210490	13390	13390	13390	13390	0
222	20230607	155400	1644210490	13390	13390	13390	13390	0
223	20230607	155300	1644210490	13390	13390	13390	13390	0
224	20230607	155200	1644210490	13390	13390	13390	13390	0
225	20230607	155100	1644210490	13390	13390	13390	13390	0
226	20230607	155000	1644210490	13390	13390	13390	13390	0
227	20230607	154900	1644210490	13390	13390	13390	13390	0
228	20230607	154800	1644210490	13390	13390	13390	13390	0
229	20230607	154700	1644210490	13390	13390	13390	13390	0
230	20230607	154600	1644210490	13390	13390	13390	13390	0
231	20230607	154500	1644210490	13390	13390	13390	13390	0
232	20230607	154400	1644210490	13390	13390	13390	13390	0
233	20230607	154300	1644210490	13390	13390	13390	13390	0
234	20230607	154200	1644210490	13390	13390	13390	13390	0
235	20230607	154100	1644210490	13390	13390	13390	13390	0
236	20230607	154000	1644210490	13390	13390	13390	13390	0
237	20230607	153900	1644210490	13390	13390	13390	13390	0
238	20230607	153800	1644210490	13390	13390	13390	13390	0
239	20230607	153700	1644210490	13390	13390	13390	13390	0
240	20230607	153600	1644210490	13390	13390	13390	13390	0
241	20230607	153500	1644210490	13390	13390	13390	13390	0
242	20230607	153400	1644210490	13390	13390	13390	13390	2729
243	20230607	153300	1644210490	13390	13390	13390	13390	0
244	20230607	153200	1644210490	13390	13390	13390	13390	0
245	20230607	153100	1644210490	13390	13390	13390	13390	0
246	20230607	153000	1644210490	13390	13390	13390	13390	2729
247	20230607	152900	1607669180	13420	13420	13420	13420	0
248	20230607	152800	1607669180	13420	13420	13420	13420	0
249	20230607	152700	1607669180	13420	13420	13420	13420	0
250	20230607	152600	1607669180	13420	13420	13420	13420	0
251	20230607	152500	1607669180	13420	13420	13420	13420	0
252	20230607	152400	1607669180	13420	13420	13420	13420	0
253	20230607	152300	1607669180	13420	13420	13420	13420	0
254	20230607	152200	1607669180	13420	13420	13420	13420	0
255	20230607	152100	1607669180	13420	13420	13420	13420	0
256	20230607	152000	1607669180	13420	13420	13420	13420	0
257	20230607	151900	1607669180	13420	13380	13420	13360	190
258	20230607	151800	1605128700	13380	13360	13380	13360	103
259	20230607	151700	1603751510	13370	13360	13370	13360	58
260	20230607	151600	1602976480	13360	13360	13370	13360	225
261	20230607	151500	1599970470	13360	13350	13360	13350	196
262	20230607	151400	1597352420	13360	13350	13360	13350	50
263	20230607	151300	1596684650	13370	13360	13370	13350	162
264	20230607	151200	1594520770	13360	13350	13360	13350	504
265	20230607	151100	1587788190	13350	13390	13390	13350	3825
266	20230607	151000	1536627620	13390	13390	13390	13380	38
267	20230607	150900	1536118880	13390	13380	13390	13380	57
268	20230607	150800	1535356070	13390	13390	13390	13380	96
269	20230607	150700	1534070640	13390	13380	13390	13380	219
270	20230607	150600	1531138650	13390	13390	13390	13380	58
271	20230607	150500	1530362050	13390	13380	13390	13380	70
272	20230607	150400	1529425140	13390	13400	13400	13390	35
273	20230607	150300	1528956160	13390	13390	13400	13380	352
274	20230607	150200	1524243160	13380	13390	13390	13380	23
275	20230607	150100	1523935230	13380	13390	13400	13380	51
276	20230607	150000	1523252380	13390	13390	13390	13390	24
277	20230607	145900	1522931020	13400	13400	13400	13380	378
278	20230607	145800	1517868890	13400	13400	13400	13390	84
279	20230607	145700	1516743690	13390	13390	13400	13380	314
280	20230607	145600	1512539780	13380	13380	13390	13380	182
281	20230607	145500	1510104010	13380	13390	13400	13380	30
282	20230607	145400	1509702310	13400	13400	13400	13390	1754
283	20230607	145300	1486215900	13400	13400	13400	13390	184
284	20230607	145200	1483750710	13390	13400	13400	13390	80
285	20230607	145100	1482679250	13390	13400	13400	13390	133
286	20230607	145000	1480897970	13400	13400	13400	13390	182
287	20230607	144900	1478459190	13400	13400	13400	13390	270
288	20230607	144800	1474842590	13400	13400	13400	13390	300
289	20230607	144700	1470823800	13400	13400	13400	13390	97
290	20230607	144600	1469524400	13400	13400	13400	13390	102
291	20230607	144500	1468158240	13400	13400	13400	13390	473
292	20230607	144400	1461824440	13390	13410	13410	13390	140
293	20230607	144300	1459948250	13400	13400	13410	13390	173
294	20230607	144200	1457630350	13400	13410	13410	13390	393
295	20230607	144100	1452363960	13410	13420	13420	13400	772
296	20230607	144000	1442017190	13420	13420	13420	13410	60
297	20230607	143900	1441212010	13420	13420	13420	13410	184
298	20230607	143800	1438743670	13420	13410	13420	13400	813
299	20230607	143700	1427846890	13410	13410	13410	13400	75
300	20230607	143600	1426841530	13400	13410	13410	13400	96
301	20230607	143500	1425554680	13410	13410	13410	13400	67
302	20230607	143400	1424656610	13410	13400	13410	13390	60
303	20230607	143300	1423852450	13400	13400	13400	13390	256
304	20230607	143200	1420422460	13400	13400	13400	13390	105
305	20230607	143100	1419016080	13400	13390	13400	13390	172
306	20230607	143000	1416712780	13380	13390	13390	13380	257
307	20230607	142900	1413271590	13390	13390	13400	13380	223
308	20230607	142800	1410285850	13390	13390	13400	13390	28
309	20230607	142700	1409910700	13400	13400	13400	13390	89
310	20230607	142600	1408718740	13390	13390	13390	13390	57
311	20230607	142500	1407955510	13380	13390	13390	13380	152
312	20230607	142400	1405920640	13390	13380	13390	13380	60
313	20230607	142300	1405117740	13380	13390	13390	13380	194
314	20230607	142200	1402520480	13390	13390	13400	13380	370
315	20230607	142100	1397566180	13380	13390	13390	13380	61
316	20230607	142000	1396749800	13390	13390	13390	13390	19
317	20230607	141900	1396495390	13390	13390	13390	13380	286
318	20230607	141800	1392666420	13390	13390	13390	13380	106
319	20230607	141700	1391247290	13380	13390	13390	13380	400
320	20230607	141600	1385891930	13390	13390	13390	13390	93
321	20230607	141500	1384646660	13390	13390	13390	13380	279
322	20230607	141400	1380911280	13390	13390	13390	13380	344
323	20230607	141300	1376305150	13390	13390	13390	13380	229
324	20230607	141200	1373239390	13380	13390	13390	13380	276
325	20230607	141100	1369544360	13390	13380	13400	13380	595
326	20230607	141000	1361577270	13390	13390	13400	13380	281
327	20230607	140900	1357815420	13390	13410	13410	13390	216
328	20230607	140800	1354921750	13400	13410	13420	13390	8761
329	20230607	140700	1237503910	13410	13410	13420	13410	93
330	20230607	140600	1236256640	13420	13420	13420	13420	1557
331	20230607	140500	1215361700	13430	13430	13430	13420	49
332	20230607	140400	1214704080	13420	13420	13430	13420	70
333	20230607	140300	1213764600	13420	13420	13420	13420	47
334	20230607	140200	1213133860	13430	13420	13430	13420	148
335	20230607	140100	1211147690	13420	13420	13430	13420	89
336	20230607	140000	1209952830	13420	13430	13430	13420	1212
337	20230607	135900	1193676110	13430	13430	13430	13430	89
338	20230607	135800	1192480840	13430	13440	13440	13430	142
339	20230607	135700	1190573140	13440	13430	13440	13430	63
340	20230607	135600	1189727020	13430	13430	13440	13430	88
341	20230607	135500	1188545160	13440	13440	13440	13430	234
342	20230607	135400	1185400210	13440	13430	13440	13430	102
343	20230607	135300	1184030340	13440	13430	13440	13430	64
344	20230607	135200	1183170390	13430	13440	13440	13430	140
345	20230607	135100	1181290180	13430	13430	13440	13430	21
346	20230607	135000	1181008140	13430	13430	13440	13430	100
347	20230607	134900	1179665070	13430	13430	13430	13430	83
348	20230607	134800	1178550380	13430	13430	13440	13430	718
349	20230607	134700	1168907630	13430	13430	13430	13430	6
350	20230607	134600	1168827050	13430	13440	13440	13430	120
351	20230607	134500	1167215440	13430	13430	13430	13430	0
352	20230607	134400	1167215440	13430	13430	13430	13430	41
353	20230607	134300	1166664810	13430	13430	13440	13430	79
354	20230607	134200	1165603830	13430	13430	13430	13430	59
355	20230607	134100	1164811460	13430	13430	13430	13430	1
356	20230607	134000	1164798030	13430	13430	13430	13430	547
357	20230607	133900	1157451820	13430	13430	13430	13430	126
358	20230607	133800	1155759640	13430	13430	13440	13430	59
359	20230607	133700	1154967080	13430	13430	13430	13430	75
360	20230607	133600	1153959830	13430	13430	13430	13430	185
361	20230607	133500	1151475280	13440	13430	13440	13430	7
362	20230607	133400	1151381210	13430	13440	13440	13430	47
363	20230607	133300	1150749990	13430	13430	13430	13430	32
364	20230607	133200	1150320230	13430	13430	13430	13430	139
365	20230607	133100	1148453460	13430	13430	13430	13430	21
366	20230607	133000	1148171430	13440	13430	13440	13430	131
367	20230607	132900	1146411880	13430	13430	13430	13430	60
368	20230607	132800	1145606080	13430	13430	13440	13430	86
369	20230607	132700	1144450610	13430	13430	13440	13430	239
370	20230607	132600	1141239060	13430	13430	13430	13430	111
371	20230607	132500	1139748330	13430	13430	13430	13430	375
372	20230607	132400	1134712080	13430	13440	13440	13430	106
373	20230607	132300	1133288080	13430	13430	13430	13430	1
374	20230607	132200	1133274650	13430	13430	13440	13430	81
375	20230607	132100	1132186810	13430	13440	13450	13430	79
376	20230607	132000	1131124640	13440	13440	13450	13440	246
377	20230607	131900	1127817280	13440	13440	13440	13430	172
378	20230607	131800	1125505800	13430	13430	13430	13430	88
379	20230607	131700	1124323960	13430	13430	13430	13430	0
380	20230607	131600	1124323960	13430	13440	13440	13430	128
381	20230607	131500	1122604810	13440	13430	13440	13430	39
382	20230607	131400	1122081030	13430	13430	13430	13430	61
383	20230607	131300	1121261800	13430	13420	13430	13420	19
384	20230607	131200	1121006640	13420	13430	13430	13420	140
385	20230607	131100	1119127710	13430	13450	13450	13420	1103
386	20230607	131000	1104314240	13440	13450	13450	13440	1850
387	20230607	130900	1079450200	13450	13460	13460	13450	622
388	20230607	130800	1071084090	13450	13450	13450	13450	39
389	20230607	130700	1070559540	13460	13450	13460	13450	58
390	20230607	130600	1069779400	13450	13460	13460	13450	143
391	20230607	130500	1067855580	13450	13450	13450	13450	46
392	20230607	130400	1067236880	13450	13450	13450	13450	39
393	20230607	130300	1066712330	13460	13460	13460	13450	173
394	20230607	130200	1064385250	13450	13460	13460	13450	83
395	20230607	130100	1063268890	13460	13450	13460	13450	78
396	20230607	130000	1062219210	13450	13450	13460	13450	194
397	20230607	125900	1059609900	13450	13450	13450	13440	298
398	20230607	125800	1055604410	13450	13450	13450	13450	27
399	20230607	125700	1055241260	13440	13450	13450	13440	180
400	20230607	125600	1052820410	13440	13450	13450	13440	109
401	20230607	125500	1051355240	13450	13440	13450	13440	144
402	20230607	125400	1049418840	13450	13450	13450	13450	83
403	20230607	125300	1048302490	13450	13440	13450	13440	59
404	20230607	125200	1047509320	13440	13450	13450	13440	139
405	20230607	125100	1045640720	13450	13440	13450	13440	246
406	20230607	125000	1042332760	13440	13440	13440	13440	8
407	20230607	124900	1042225240	13440	13440	13440	13440	118
408	20230607	124800	1040639320	13440	13450	13450	13440	14
409	20230607	124700	1040451040	13450	13440	13450	13440	44
410	20230607	124600	1039859630	13450	13450	13450	13440	157
411	20230607	124500	1037749110	13450	13450	13450	13440	42
412	20230607	124400	1037184590	13450	13450	13450	13450	14
413	20230607	124300	1036996290	13440	13450	13460	13440	839
414	20230607	124200	1025716850	13450	13450	13460	13450	145
415	20230607	124100	1023766590	13460	13450	13460	13450	163
416	20230607	124000	1021574030	13450	13450	13450	13450	24
417	20230607	123900	1021251230	13450	13460	13460	13450	100
418	20230607	123800	1019906130	13460	13450	13460	13450	11
419	20230607	123700	1019758140	13450	13450	13450	13450	63
420	20230607	123600	1018910790	13450	13450	13460	13450	731
421	20230607	123500	1009074420	13450	13450	13450	13450	37
422	20230607	123400	1008576770	13460	13460	13460	13440	5202
423	20230607	123300	938582940	13460	13460	13470	13460	115
424	20230607	123200	937035030	13460	13470	13470	13460	115
425	20230607	123100	935486110	13470	13470	13470	13460	203
426	20230607	123000	932752300	13470	13460	13470	13460	25
427	20230607	122900	932415650	13470	13460	13470	13460	149
428	20230607	122800	930409100	13470	13470	13470	13460	185
429	20230607	122700	927918050	13470	13470	13470	13470	64
430	20230607	122600	927055970	13470	13470	13470	13470	59
431	20230607	122500	926261240	13470	13470	13470	13470	38
432	20230607	122400	925749380	13480	13470	13480	13470	34
433	20230607	122300	925291170	13470	13470	13470	13460	150
434	20230607	122200	923271010	13470	13470	13480	13470	93
435	20230607	122100	922018290	13470	13470	13470	13460	160
436	20230607	122000	919863470	13470	13470	13470	13470	1
437	20230607	121900	919850000	13460	13460	13460	13460	95
438	20230607	121800	918571300	13460	13470	13470	13460	115
439	20230607	121700	917022260	13470	13460	13470	13460	68
440	20230607	121600	916106680	13470	13460	13470	13460	123
441	20230607	121500	914450690	13460	13450	13460	13450	115
442	20230607	121400	912903430	13460	13460	13460	13450	43
443	20230607	121300	912324770	13450	13460	13460	13450	226
444	20230607	121200	909283500	13460	13460	13460	13450	74
445	20230607	121100	908287660	13450	13450	13460	13450	67
446	20230607	121000	907386490	13460	13460	13460	13460	18
447	20230607	120900	907144210	13450	13460	13460	13450	96
448	20230607	120800	905852900	13460	13460	13460	13460	1
449	20230607	120700	905839440	13450	13460	13460	13450	47
450	20230607	120600	905207250	13460	13460	13460	13460	59
451	20230607	120500	904413110	13460	13460	13460	13460	38
452	20230607	120400	903901630	13470	13460	13470	13460	46
453	20230607	120300	903282230	13450	13460	13460	13450	163
454	20230607	120200	901089650	13460	13460	13460	13460	25
455	20230607	120100	900753150	13470	13460	13470	13460	666
456	20230607	120000	891788690	13480	13470	13480	13460	208
457	20230607	115900	888987660	13460	13460	13460	13460	179
458	20230607	115800	886578320	13470	13470	13470	13470	1
459	20230607	115700	886564850	13460	13470	13470	13460	69
460	20230607	115600	885635800	13470	13470	13470	13460	288
461	20230607	115500	881756920	13470	13470	13470	13460	924
462	20230607	115400	869318930	13470	13460	13470	13460	193
463	20230607	115300	866720700	13460	13450	13460	13450	213
464	20230607	115200	863854240	13460	13460	13460	13450	193
465	20230607	115100	861258060	13450	13460	13460	13450	85
466	20230607	115000	860114350	13460	13460	13460	13460	144
467	20230607	114900	858176110	13450	13460	13460	13450	163
468	20230607	114800	855983250	13460	13450	13460	13450	6
469	20230607	114700	855902510	13450	13460	13460	13450	41
470	20230607	114600	855351040	13460	13460	13460	13450	65
471	20230607	114500	854476670	13460	13460	13460	13460	21
472	20230607	114400	854194010	13460	13460	13470	13460	701
473	20230607	114300	844757830	13460	13460	13460	13460	87
474	20230607	114200	843586810	13460	13460	13460	13460	73
475	20230607	114100	842604230	13460	13460	13460	13460	47
476	20230607	114000	841971610	13460	13460	13460	13460	254
477	20230607	113900	838552770	13460	13470	13470	13460	60
478	20230607	113800	837745140	13470	13460	13470	13460	52
479	20230607	113700	837045110	13460	13460	13460	13460	24
480	20230607	113600	836722070	13460	13460	13460	13460	115
481	20230607	113500	835174170	13460	13460	13460	13460	0
482	20230607	113400	835174170	13460	13460	13460	13460	291
483	20230607	113300	831257310	13460	13460	13470	13460	274
484	20230607	113200	827568970	13470	13470	13470	13460	485
485	20230607	113100	821038880	13480	13480	13480	13480	0
486	20230607	113000	821038880	13480	13490	13490	13480	13
487	20230607	112900	820863580	13480	13460	13480	13460	297
488	20230607	112800	816862270	13460	13470	13470	13460	59
489	20230607	112700	816067930	13460	13460	13460	13460	24
490	20230607	112600	815744890	13460	13470	13470	13460	543
491	20230607	112500	808434960	13460	13460	13470	13460	30
492	20230607	112400	808031110	13470	13470	13470	13460	44
493	20230607	112300	807438680	13470	13470	13480	13470	595
494	20230607	112200	799424020	13480	13470	13480	13470	45
495	20230607	112100	798817820	13470	13480	13480	13470	182
496	20230607	112000	796364520	13480	13480	13480	13470	42
497	20230607	111900	795798750	13470	13480	13480	13470	164
498	20230607	111800	793588560	13480	13470	13480	13470	169
499	20230607	111700	791311130	13470	13470	13480	13470	15
500	20230607	111600	791109050	13470	13480	13480	13470	120
501	20230607	111500	789492380	13480	13490	13490	13480	25
502	20230607	111400	789155370	13480	13490	13490	13480	1043
503	20230607	111300	775095700	13490	13480	13490	13480	150
504	20230607	111200	773073480	13480	13480	13480	13480	176
505	20230607	111100	770701000	13480	13510	13510	13480	79
506	20230607	111000	769635640	13480	13490	13500	13480	494
507	20230607	110900	762974380	13490	13490	13490	13480	94
508	20230607	110800	761707120	13490	13490	13490	13480	139
509	20230607	110700	759832400	13480	13490	13490	13480	27
510	20230607	110600	759468180	13490	13510	13510	13490	186
511	20230607	110500	756958340	13500	13500	13510	13500	77
512	20230607	110400	755918780	13510	13500	13510	13500	41
513	20230607	110300	755365260	13500	13500	13500	13500	49
514	20230607	110200	754703760	13500	13510	13510	13490	2854
515	20230607	110100	716177760	13510	13510	13510	13510	51
516	20230607	110000	715488750	13510	13520	13530	13500	1415
517	20230607	105900	696367760	13530	13540	13540	13520	288
518	20230607	105800	692471550	13540	13540	13540	13540	122
519	20230607	105700	690819670	13540	13540	13540	13540	0
520	20230607	105600	690819670	13540	13540	13540	13530	216
521	20230607	105500	687895930	13530	13530	13530	13530	0
522	20230607	105400	687895930	13530	13540	13540	13530	72
523	20230607	105300	686921660	13530	13540	13540	13530	79
524	20230607	105200	685852510	13540	13550	13550	13540	351
525	20230607	105100	681096850	13550	13540	13550	13540	71
526	20230607	105000	680135500	13530	13530	13540	13530	72
527	20230607	104900	679161240	13530	13540	13540	13530	193
528	20230607	104800	676548450	13540	13540	13540	13530	103
529	20230607	104700	675154220	13540	13540	13540	13540	8
530	20230607	104600	675045900	13530	13530	13540	13530	116
531	20230607	104500	673476410	13530	13530	13530	13530	20
532	20230607	104400	673205810	13530	13540	13540	13530	38
533	20230607	104300	672691580	13530	13530	13530	13530	104
534	20230607	104200	671284460	13540	13530	13540	13530	100
535	20230607	104100	669931450	13520	13510	13520	13510	54
536	20230607	104000	669201380	13510	13520	13520	13510	33
537	20230607	103900	668755470	13510	13510	13520	13510	57
538	20230607	103800	667985390	13510	13510	13510	13510	28
539	20230607	103700	667607110	13520	13510	13520	13510	72
540	20230607	103600	666634380	13510	13520	13520	13510	259
541	20230607	103500	663133210	13520	13520	13520	13520	123
542	20230607	103400	661470250	13510	13520	13520	13510	99
543	20230607	103300	660132750	13510	13520	13520	13510	94
544	20230607	103200	658862790	13510	13520	13520	13510	611
545	20230607	103100	650604070	13530	13530	13530	13530	15
546	20230607	103000	650401120	13530	13520	13530	13520	52
547	20230607	102900	649697990	13530	13530	13530	13520	19
548	20230607	102800	649440980	13530	13530	13530	13530	243
549	20230607	102700	646153190	13530	13530	13530	13530	130
550	20230607	102600	644394290	13530	13530	13530	13520	202
551	20230607	102500	641662780	13530	13530	13530	13530	110
552	20230607	102400	640174480	13530	13530	13530	13520	48
553	20230607	102300	639525500	13530	13520	13530	13520	82
554	20230607	102200	638416560	13530	13530	13530	13530	9
555	20230607	102100	638294790	13510	13510	13510	13510	24
556	20230607	102000	637970550	13510	13520	13530	13510	684
557	20230607	101900	628727780	13520	13520	13520	13520	92
558	20230607	101800	627483940	13520	13510	13520	13510	191
559	20230607	101700	624902030	13510	13520	13520	13510	18
560	20230607	101600	624658750	13510	13530	13530	13510	75
561	20230607	101500	623645270	13510	13530	13530	13510	2178
562	20230607	101400	594186130	13530	13540	13540	13530	145
563	20230607	101300	592224200	13540	13540	13540	13530	103
564	20230607	101200	590830090	13530	13540	13540	13530	957
565	20230607	101100	577872800	13540	13550	13550	13540	75
566	20230607	101000	576856880	13550	13580	13580	13540	241
567	20230607	100900	573588920	13590	13580	13590	13570	2883
568	20230607	100800	534447670	13590	13590	13590	13590	1870
569	20230607	100700	509034370	13600	13600	13600	13590	308
570	20230607	100600	504845580	13590	13600	13600	13590	62
571	20230607	100500	504002910	13600	13600	13600	13590	225
572	20230607	100400	500942920	13600	13600	13600	13600	1
573	20230607	100300	500929320	13600	13600	13600	13590	290
574	20230607	100200	496985800	13600	13600	13600	13600	0
575	20230607	100100	496985800	13600	13600	13600	13590	84
576	20230607	100000	495843410	13600	13600	13600	13590	251
577	20230607	095900	492430400	13610	13620	13620	13610	113
578	20230607	095800	490892360	13620	13610	13620	13610	400
579	20230607	095700	485448350	13610	13610	13610	13610	1
580	20230607	095600	485434740	13600	13600	13600	13600	46
581	20230607	095500	484809140	13610	13600	13610	13600	189
582	20230607	095400	482238730	13600	13600	13600	13600	141
583	20230607	095300	480321130	13600	13590	13600	13590	93
584	20230607	095200	479057180	13590	13600	13600	13590	11
585	20230607	095100	478907660	13590	13600	13610	13590	168
586	20230607	095000	476621870	13600	13590	13600	13590	447
587	20230607	094900	470544170	13590	13590	13600	13590	167
588	20230607	094800	468274560	13600	13600	13600	13600	0
589	20230607	094700	468274560	13600	13590	13600	13590	56
590	20230607	094600	467513410	13600	13600	13600	13590	71
591	20230607	094500	466548310	13600	13590	13600	13590	143
592	20230607	094400	464604760	13580	13580	13580	13580	17
593	20230607	094300	464373900	13580	13590	13590	13580	1779
594	20230607	094200	440212870	13590	13590	13590	13590	1208
595	20230607	094100	423796150	13600	13630	13630	13600	2267
596	20230607	094000	392943500	13650	13630	13650	13630	109
597	20230607	093900	391456530	13620	13640	13640	13610	378
598	20230607	093800	386305280	13640	13630	13650	13630	882
599	20230607	093700	374276900	13630	13620	13630	13620	120
600	20230607	093600	372642400	13630	13640	13640	13620	286
601	20230607	093500	368746110	13640	13640	13640	13640	23
602	20230607	093400	368432390	13640	13640	13640	13640	122
603	20230607	093300	366768310	13630	13630	13640	13630	278
604	20230607	093200	362979090	13640	13630	13640	13610	1411
605	20230607	093100	343750580	13630	13630	13630	13630	787
606	20230607	093000	333023770	13630	13630	13640	13610	1111
607	20230607	092900	317893550	13620	13640	13640	13620	83
608	20230607	092800	316762830	13580	13580	13640	13570	5882
609	20230607	092700	236870220	13580	13580	13580	13570	102
610	20230607	092600	235485070	13580	13580	13580	13570	32
611	20230607	092500	235050610	13570	13570	13580	13570	1842
612	20230607	092400	210054470	13560	13570	13570	13560	1018
613	20230607	092300	196240370	13570	13570	13570	13560	297
614	20230607	092200	192211360	13560	13570	13570	13560	181
615	20230607	092100	189756600	13560	13550	13560	13550	344
616	20230607	092000	185092900	13550	13560	13560	13550	146
617	20230607	091900	183114580	13550	13540	13550	13540	331
618	20230607	091800	178630510	13540	13550	13550	13540	73
619	20230607	091700	177641570	13550	13540	13550	13540	68
620	20230607	091600	176720760	13540	13550	13550	13540	45
621	20230607	091500	176111250	13550	13540	13550	13530	2138
622	20230607	091400	147164810	13540	13530	13540	13530	92
623	20230607	091300	145919630	13510	13500	13520	13500	789
624	20230607	091200	135259340	13500	13500	13500	13500	30
625	20230607	091100	134854340	13500	13500	13500	13500	6
626	20230607	091000	134773340	13500	13500	13500	13490	513
627	20230607	090900	127850350	13490	13510	13510	13490	567
628	20230607	090800	120199770	13490	13500	13510	13480	355
629	20230607	090700	115407730	13500	13510	13510	13500	50
630	20230607	090600	114732500	13500	13440	13510	13440	578
631	20230607	090500	106941500	13440	13530	13530	13410	5081
632	20230607	090400	38478830	13530	13560	13560	13530	475
633	20230607	090300	32047450	13530	13530	13560	13530	249
634	20230607	090200	28673030	13530	13580	13580	13530	1418
635	20230607	090100	9447860	13560	13560	13580	13550	129
636	20230607	090000	7698780	13570	13580	13580	13550	567