KissMeData/381970/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205100	1712126600	13290	13290	13290	13290	3194
3	20230602	205000	1712126600	13290	13290	13290	13290	0
4	20230602	204900	1712126600	13290	13290	13290	13290	0
5	20230602	204800	1712126600	13290	13290	13290	13290	0
6	20230602	204700	1712126600	13290	13290	13290	13290	0
7	20230602	204600	1712126600	13290	13290	13290	13290	0
8	20230602	204500	1712126600	13290	13290	13290	13290	0
9	20230602	204400	1712126600	13290	13290	13290	13290	0
10	20230602	204300	1712126600	13290	13290	13290	13290	0
11	20230602	204200	1712126600	13290	13290	13290	13290	0
12	20230602	204100	1712126600	13290	13290	13290	13290	0
13	20230602	204000	1712126600	13290	13290	13290	13290	0
14	20230602	203900	1712126600	13290	13290	13290	13290	0
15	20230602	203800	1712126600	13290	13290	13290	13290	0
16	20230602	203700	1712126600	13290	13290	13290	13290	0
17	20230602	203600	1712126600	13290	13290	13290	13290	0
18	20230602	203500	1712126600	13290	13290	13290	13290	0
19	20230602	203400	1712126600	13290	13290	13290	13290	0
20	20230602	203300	1712126600	13290	13290	13290	13290	0
21	20230602	203200	1712126600	13290	13290	13290	13290	0
22	20230602	203100	1712126600	13290	13290	13290	13290	0
23	20230602	203000	1712126600	13290	13290	13290	13290	0
24	20230602	202900	1712126600	13290	13290	13290	13290	0
25	20230602	202800	1712126600	13290	13290	13290	13290	0
26	20230602	202700	1712126600	13290	13290	13290	13290	0
27	20230602	202600	1712126600	13290	13290	13290	13290	0
28	20230602	202500	1712126600	13290	13290	13290	13290	0
29	20230602	202400	1712126600	13290	13290	13290	13290	0
30	20230602	202300	1712126600	13290	13290	13290	13290	0
31	20230602	202200	1712126600	13290	13290	13290	13290	0
32	20230602	202100	1712126600	13290	13290	13290	13290	3194
33	20230602	202000	1712126600	13290	13290	13290	13290	0
34	20230602	201900	1712126600	13290	13290	13290	13290	0
35	20230602	201800	1712126600	13290	13290	13290	13290	0
36	20230602	201700	1712126600	13290	13290	13290	13290	0
37	20230602	201600	1712126600	13290	13290	13290	13290	0
38	20230602	201500	1712126600	13290	13290	13290	13290	0
39	20230602	201400	1712126600	13290	13290	13290	13290	0
40	20230602	201300	1712126600	13290	13290	13290	13290	0
41	20230602	201200	1712126600	13290	13290	13290	13290	0
42	20230602	201100	1712126600	13290	13290	13290	13290	0
43	20230602	201000	1712126600	13290	13290	13290	13290	0
44	20230602	200900	1712126600	13290	13290	13290	13290	0
45	20230602	200800	1712126600	13290	13290	13290	13290	0
46	20230602	200700	1712126600	13290	13290	13290	13290	0
47	20230602	200600	1712126600	13290	13290	13290	13290	0
48	20230602	200500	1712126600	13290	13290	13290	13290	0
49	20230602	200400	1712126600	13290	13290	13290	13290	0
50	20230602	200300	1712126600	13290	13290	13290	13290	0
51	20230602	200200	1712126600	13290	13290	13290	13290	0
52	20230602	200100	1712126600	13290	13290	13290	13290	0
53	20230602	200000	1712126600	13290	13290	13290	13290	0
54	20230602	195900	1712126600	13290	13290	13290	13290	0
55	20230602	195800	1712126600	13290	13290	13290	13290	0
56	20230602	195700	1712126600	13290	13290	13290	13290	0
57	20230602	195600	1712126600	13290	13290	13290	13290	0
58	20230602	195500	1712126600	13290	13290	13290	13290	0
59	20230602	195400	1712126600	13290	13290	13290	13290	0
60	20230602	195300	1712126600	13290	13290	13290	13290	0
61	20230602	195200	1712126600	13290	13290	13290	13290	0
62	20230602	195100	1712126600	13290	13290	13290	13290	3194
63	20230602	195000	1712126600	13290	13290	13290	13290	0
64	20230602	194900	1712126600	13290	13290	13290	13290	0
65	20230602	194800	1712126600	13290	13290	13290	13290	0
66	20230602	194700	1712126600	13290	13290	13290	13290	0
67	20230602	194600	1712126600	13290	13290	13290	13290	0
68	20230602	194500	1712126600	13290	13290	13290	13290	0
69	20230602	194400	1712126600	13290	13290	13290	13290	0
70	20230602	194300	1712126600	13290	13290	13290	13290	0
71	20230602	194200	1712126600	13290	13290	13290	13290	0
72	20230602	194100	1712126600	13290	13290	13290	13290	0
73	20230602	194000	1712126600	13290	13290	13290	13290	0
74	20230602	193900	1712126600	13290	13290	13290	13290	0
75	20230602	193800	1712126600	13290	13290	13290	13290	0
76	20230602	193700	1712126600	13290	13290	13290	13290	0
77	20230602	193600	1712126600	13290	13290	13290	13290	0
78	20230602	193500	1712126600	13290	13290	13290	13290	0
79	20230602	193400	1712126600	13290	13290	13290	13290	0
80	20230602	193300	1712126600	13290	13290	13290	13290	0
81	20230602	193200	1712126600	13290	13290	13290	13290	0
82	20230602	193100	1712126600	13290	13290	13290	13290	0
83	20230602	193000	1712126600	13290	13290	13290	13290	0
84	20230602	192900	1712126600	13290	13290	13290	13290	0
85	20230602	192800	1712126600	13290	13290	13290	13290	0
86	20230602	192700	1712126600	13290	13290	13290	13290	0
87	20230602	192600	1712126600	13290	13290	13290	13290	0
88	20230602	192500	1712126600	13290	13290	13290	13290	0
89	20230602	192400	1712126600	13290	13290	13290	13290	0
90	20230602	192300	1712126600	13290	13290	13290	13290	0
91	20230602	192200	1712126600	13290	13290	13290	13290	0
92	20230602	192100	1712126600	13290	13290	13290	13290	3194
93	20230602	192000	1712126600	13290	13290	13290	13290	0
94	20230602	191900	1712126600	13290	13290	13290	13290	0
95	20230602	191800	1712126600	13290	13290	13290	13290	0
96	20230602	191700	1712126600	13290	13290	13290	13290	0
97	20230602	191600	1712126600	13290	13290	13290	13290	0
98	20230602	191500	1712126600	13290	13290	13290	13290	0
99	20230602	191400	1712126600	13290	13290	13290	13290	0
100	20230602	191300	1712126600	13290	13290	13290	13290	0
101	20230602	191200	1712126600	13290	13290	13290	13290	0
102	20230602	191100	1712126600	13290	13290	13290	13290	0
103	20230602	191000	1712126600	13290	13290	13290	13290	0
104	20230602	190900	1712126600	13290	13290	13290	13290	0
105	20230602	190800	1712126600	13290	13290	13290	13290	0
106	20230602	190700	1712126600	13290	13290	13290	13290	0
107	20230602	190600	1712126600	13290	13290	13290	13290	0
108	20230602	190500	1712126600	13290	13290	13290	13290	0
109	20230602	190400	1712126600	13290	13290	13290	13290	0
110	20230602	190300	1712126600	13290	13290	13290	13290	0
111	20230602	190200	1712126600	13290	13290	13290	13290	0
112	20230602	190100	1712126600	13290	13290	13290	13290	0
113	20230602	190000	1712126600	13290	13290	13290	13290	0
114	20230602	185900	1712126600	13290	13290	13290	13290	0
115	20230602	185800	1712126600	13290	13290	13290	13290	0
116	20230602	185700	1712126600	13290	13290	13290	13290	0
117	20230602	185600	1712126600	13290	13290	13290	13290	0
118	20230602	185500	1712126600	13290	13290	13290	13290	0
119	20230602	185400	1712126600	13290	13290	13290	13290	0
120	20230602	185300	1712126600	13290	13290	13290	13290	0
121	20230602	185200	1712126600	13290	13290	13290	13290	0
122	20230602	185100	1712126600	13290	13290	13290	13290	3194
123	20230602	185000	1712126600	13290	13290	13290	13290	0
124	20230602	184900	1712126600	13290	13290	13290	13290	0
125	20230602	184800	1712126600	13290	13290	13290	13290	0
126	20230602	184700	1712126600	13290	13290	13290	13290	0
127	20230602	184600	1712126600	13290	13290	13290	13290	0
128	20230602	184500	1712126600	13290	13290	13290	13290	0
129	20230602	184400	1712126600	13290	13290	13290	13290	0
130	20230602	184300	1712126600	13290	13290	13290	13290	0
131	20230602	184200	1712126600	13290	13290	13290	13290	0
132	20230602	184100	1712126600	13290	13290	13290	13290	0
133	20230602	184000	1712126600	13290	13290	13290	13290	0
134	20230602	183900	1712126600	13290	13290	13290	13290	0
135	20230602	183800	1712126600	13290	13290	13290	13290	0
136	20230602	183700	1712126600	13290	13290	13290	13290	0
137	20230602	183600	1712126600	13290	13290	13290	13290	0
138	20230602	183500	1712126600	13290	13290	13290	13290	0
139	20230602	183400	1712126600	13290	13290	13290	13290	0
140	20230602	183300	1712126600	13290	13290	13290	13290	0
141	20230602	183200	1712126600	13290	13290	13290	13290	0
142	20230602	183100	1712126600	13290	13290	13290	13290	0
143	20230602	183000	1712126600	13290	13290	13290	13290	0
144	20230602	182900	1712126600	13290	13290	13290	13290	0
145	20230602	182800	1712126600	13290	13290	13290	13290	0
146	20230602	182700	1712126600	13290	13290	13290	13290	0
147	20230602	182600	1712126600	13290	13290	13290	13290	0
148	20230602	182500	1712126600	13290	13290	13290	13290	0
149	20230602	182400	1712126600	13290	13290	13290	13290	0
150	20230602	182300	1712126600	13290	13290	13290	13290	0
151	20230602	182200	1712126600	13290	13290	13290	13290	0
152	20230602	182100	1712126600	13290	13290	13290	13290	3194
153	20230602	182000	1712126600	13290	13290	13290	13290	0
154	20230602	181900	1712126600	13290	13290	13290	13290	0
155	20230602	181800	1712126600	13290	13290	13290	13290	0
156	20230602	181700	1712126600	13290	13290	13290	13290	0
157	20230602	181600	1712126600	13290	13290	13290	13290	0
158	20230602	181500	1712126600	13290	13290	13290	13290	0
159	20230602	181400	1712126600	13290	13290	13290	13290	0
160	20230602	181300	1712126600	13290	13290	13290	13290	0
161	20230602	181200	1712126600	13290	13290	13290	13290	0
162	20230602	181100	1712126600	13290	13290	13290	13290	0
163	20230602	181000	1712126600	13290	13290	13290	13290	0
164	20230602	180900	1712126600	13290	13290	13290	13290	0
165	20230602	180800	1712126600	13290	13290	13290	13290	0
166	20230602	180700	1712126600	13290	13290	13290	13290	0
167	20230602	180600	1712126600	13290	13290	13290	13290	0
168	20230602	180500	1712126600	13290	13290	13290	13290	0
169	20230602	180400	1712126600	13290	13290	13290	13290	0
170	20230602	180300	1712126600	13290	13290	13290	13290	0
171	20230602	180200	1712126600	13290	13290	13290	13290	0
172	20230602	180100	1712126600	13290	13290	13290	13290	0
173	20230602	180000	1712126600	13290	13290	13290	13290	0
174	20230602	175900	1712126600	13290	13290	13290	13290	0
175	20230602	175800	1712126600	13290	13290	13290	13290	0
176	20230602	175700	1712126600	13290	13290	13290	13290	0
177	20230602	175600	1712126600	13290	13290	13290	13290	0
178	20230602	175500	1712126600	13290	13290	13290	13290	0
179	20230602	175400	1712126600	13290	13290	13290	13290	0
180	20230602	175300	1712126600	13290	13290	13290	13290	0
181	20230602	175200	1712126600	13290	13290	13290	13290	0
182	20230602	175100	1712126600	13290	13290	13290	13290	3194
183	20230602	175000	1712126600	13290	13290	13290	13290	0
184	20230602	174900	1712126600	13290	13290	13290	13290	0
185	20230602	174800	1712126600	13290	13290	13290	13290	0
186	20230602	174700	1712126600	13290	13290	13290	13290	0
187	20230602	174600	1712126600	13290	13290	13290	13290	0
188	20230602	174500	1712126600	13290	13290	13290	13290	0
189	20230602	174400	1712126600	13290	13290	13290	13290	0
190	20230602	174300	1712126600	13290	13290	13290	13290	0
191	20230602	174200	1712126600	13290	13290	13290	13290	0
192	20230602	174100	1712126600	13290	13290	13290	13290	0
193	20230602	174000	1712126600	13290	13290	13290	13290	0
194	20230602	173900	1712126600	13290	13290	13290	13290	0
195	20230602	173800	1712126600	13290	13290	13290	13290	0
196	20230602	173700	1712126600	13290	13290	13290	13290	0
197	20230602	173600	1712126600	13290	13290	13290	13290	0
198	20230602	173500	1712126600	13290	13290	13290	13290	0
199	20230602	173400	1712126600	13290	13290	13290	13290	0
200	20230602	173300	1712126600	13290	13290	13290	13290	0
201	20230602	173200	1712126600	13290	13290	13290	13290	0
202	20230602	173100	1712126600	13290	13290	13290	13290	0
203	20230602	173000	1712126600	13290	13290	13290	13290	0
204	20230602	172900	1712126600	13290	13290	13290	13290	0
205	20230602	172800	1712126600	13290	13290	13290	13290	0
206	20230602	172700	1712126600	13290	13290	13290	13290	0
207	20230602	172600	1712126600	13290	13290	13290	13290	0
208	20230602	172500	1712126600	13290	13290	13290	13290	0
209	20230602	172400	1712126600	13290	13290	13290	13290	0
210	20230602	172300	1712126600	13290	13290	13290	13290	0
211	20230602	172200	1712126600	13290	13290	13290	13290	0
212	20230602	172100	1712126600	13290	13290	13290	13290	3194
213	20230602	172000	1712126600	13290	13290	13290	13290	0
214	20230602	171900	1712126600	13290	13290	13290	13290	0
215	20230602	171800	1712126600	13290	13290	13290	13290	0
216	20230602	171700	1712126600	13290	13290	13290	13290	0
217	20230602	171600	1712126600	13290	13290	13290	13290	0
218	20230602	171500	1712126600	13290	13290	13290	13290	0
219	20230602	171400	1712126600	13290	13290	13290	13290	0
220	20230602	171300	1712126600	13290	13290	13290	13290	0
221	20230602	171200	1712126600	13290	13290	13290	13290	0
222	20230602	171100	1712126600	13290	13290	13290	13290	0
223	20230602	171000	1712126600	13290	13290	13290	13290	0
224	20230602	170900	1712126600	13290	13290	13290	13290	0
225	20230602	170800	1712126600	13290	13290	13290	13290	0
226	20230602	170700	1712126600	13290	13290	13290	13290	0
227	20230602	170600	1712126600	13290	13290	13290	13290	0
228	20230602	170500	1712126600	13290	13290	13290	13290	0
229	20230602	170400	1712126600	13290	13290	13290	13290	0
230	20230602	170300	1712126600	13290	13290	13290	13290	0
231	20230602	170200	1712126600	13290	13290	13290	13290	0
232	20230602	170100	1712126600	13290	13290	13290	13290	0
233	20230602	170000	1712126600	13290	13290	13290	13290	0
234	20230602	165900	1712126600	13290	13290	13290	13290	0
235	20230602	165800	1712126600	13290	13290	13290	13290	0
236	20230602	165700	1712126600	13290	13290	13290	13290	0
237	20230602	165600	1712126600	13290	13290	13290	13290	0
238	20230602	165500	1712126600	13290	13290	13290	13290	0
239	20230602	165400	1712126600	13290	13290	13290	13290	0
240	20230602	165300	1712126600	13290	13290	13290	13290	0
241	20230602	165200	1712126600	13290	13290	13290	13290	0
242	20230602	165100	1712126600	13290	13290	13290	13290	3194
243	20230602	165000	1712126600	13290	13290	13290	13290	0
244	20230602	164900	1712126600	13290	13290	13290	13290	0
245	20230602	164800	1712126600	13290	13290	13290	13290	0
246	20230602	164700	1712126600	13290	13290	13290	13290	0
247	20230602	164600	1712126600	13290	13290	13290	13290	0
248	20230602	164500	1712126600	13290	13290	13290	13290	0
249	20230602	164400	1712126600	13290	13290	13290	13290	0
250	20230602	164300	1712126600	13290	13290	13290	13290	0
251	20230602	164200	1712126600	13290	13290	13290	13290	0
252	20230602	164100	1712126600	13290	13290	13290	13290	0
253	20230602	164000	1712126600	13290	13290	13290	13290	0
254	20230602	163900	1712126600	13290	13290	13290	13290	0
255	20230602	163800	1712126600	13290	13290	13290	13290	0
256	20230602	163700	1712126600	13290	13290	13290	13290	0
257	20230602	163600	1712126600	13290	13290	13290	13290	0
258	20230602	163500	1712126600	13290	13290	13290	13290	0
259	20230602	163400	1712126600	13290	13290	13290	13290	0
260	20230602	163300	1712126600	13290	13290	13290	13290	0
261	20230602	163200	1712126600	13290	13290	13290	13290	0
262	20230602	163100	1712126600	13290	13290	13290	13290	0
263	20230602	163000	1712126600	13290	13290	13290	13290	0
264	20230602	162900	1712126600	13290	13290	13290	13290	0
265	20230602	162800	1712126600	13290	13290	13290	13290	0
266	20230602	162700	1712126600	13290	13290	13290	13290	0
267	20230602	162600	1712126600	13290	13290	13290	13290	0
268	20230602	162500	1712126600	13290	13290	13290	13290	0
269	20230602	162400	1712126600	13290	13290	13290	13290	0
270	20230602	162300	1712126600	13290	13290	13290	13290	0
271	20230602	162200	1712126600	13290	13290	13290	13290	0
272	20230602	162100	1712126600	13290	13290	13290	13290	3194
273	20230602	162000	1712126600	13290	13290	13290	13290	0
274	20230602	161900	1712126600	13290	13290	13290	13290	0
275	20230602	161800	1712126600	13290	13290	13290	13290	0
276	20230602	161700	1712126600	13290	13290	13290	13290	0
277	20230602	161600	1712126600	13290	13290	13290	13290	0
278	20230602	161500	1712126600	13290	13290	13290	13290	0
279	20230602	161400	1712126600	13290	13290	13290	13290	0
280	20230602	161300	1712126600	13290	13290	13290	13290	0
281	20230602	161200	1712126600	13290	13290	13290	13290	0
282	20230602	161100	1712126600	13290	13290	13290	13290	0
283	20230602	161000	1712126600	13290	13290	13290	13290	0
284	20230602	160900	1712126600	13290	13290	13290	13290	0
285	20230602	160800	1712126600	13290	13290	13290	13290	0
286	20230602	160700	1712126600	13290	13290	13290	13290	0
287	20230602	160600	1712126600	13290	13290	13290	13290	0
288	20230602	160500	1712126600	13290	13290	13290	13290	0
289	20230602	160400	1712126600	13290	13290	13290	13290	0
290	20230602	160300	1712126600	13290	13290	13290	13290	0
291	20230602	160200	1712126600	13290	13290	13290	13290	0
292	20230602	160100	1712126600	13290	13290	13290	13290	0
293	20230602	160000	1712126600	13290	13290	13290	13290	0
294	20230602	155900	1712126600	13290	13290	13290	13290	0
295	20230602	155800	1712126600	13290	13290	13290	13290	0
296	20230602	155700	1712126600	13290	13290	13290	13290	0
297	20230602	155600	1712126600	13290	13290	13290	13290	0
298	20230602	155500	1712126600	13290	13290	13290	13290	0
299	20230602	155400	1712126600	13290	13290	13290	13290	0
300	20230602	155300	1712126600	13290	13290	13290	13290	0
301	20230602	155200	1712126600	13290	13290	13290	13290	0
302	20230602	155100	1712126600	13290	13290	13290	13290	3194
303	20230602	155000	1712126600	13290	13290	13290	13290	0
304	20230602	154900	1712126600	13290	13290	13290	13290	0
305	20230602	154800	1712126600	13290	13290	13290	13290	0
306	20230602	154700	1712126600	13290	13290	13290	13290	0
307	20230602	154600	1712126600	13290	13290	13290	13290	0
308	20230602	154500	1712126600	13290	13290	13290	13290	0
309	20230602	154400	1712126600	13290	13290	13290	13290	0
310	20230602	154300	1712126600	13290	13290	13290	13290	0
311	20230602	154200	1712126600	13290	13290	13290	13290	0
312	20230602	154100	1712126600	13290	13290	13290	13290	0
313	20230602	154000	1712126600	13290	13290	13290	13290	0
314	20230602	153900	1712126600	13290	13290	13290	13290	0
315	20230602	153800	1712126600	13290	13290	13290	13290	0
316	20230602	153700	1712126600	13290	13290	13290	13290	0
317	20230602	153600	1712126600	13290	13290	13290	13290	0
318	20230602	153500	1712126600	13290	13290	13290	13290	0
319	20230602	153400	1712126600	13290	13290	13290	13290	0
320	20230602	153300	1712126600	13290	13290	13290	13290	0
321	20230602	153200	1712126600	13290	13290	13290	13290	0
322	20230602	153100	1712126600	13290	13290	13290	13290	0
323	20230602	153000	1712126600	13290	13290	13290	13290	3194
324	20230602	152900	1669678340	13290	13290	13290	13290	0
325	20230602	152800	1669678340	13290	13290	13290	13290	0
326	20230602	152700	1669678340	13290	13290	13290	13290	0
327	20230602	152600	1669678340	13290	13290	13290	13290	0
328	20230602	152500	1669678340	13290	13290	13290	13290	0
329	20230602	152400	1669678340	13290	13290	13290	13290	0
330	20230602	152300	1669678340	13290	13290	13290	13290	0
331	20230602	152200	1669678340	13290	13290	13290	13290	0
332	20230602	152100	1669678340	13290	13290	13290	13290	0
333	20230602	152000	1669678340	13290	13290	13290	13290	0
334	20230602	151900	1669678340	13290	13280	13290	13270	1051
335	20230602	151800	1655726250	13290	13290	13290	13280	817
336	20230602	151700	1644875590	13300	13300	13300	13290	280
337	20230602	151600	1641153760	13300	13290	13300	13290	298
338	20230602	151500	1637192790	13300	13300	13300	13280	1188
339	20230602	151400	1621404780	13300	13300	13300	13290	40
340	20230602	151300	1620872790	13300	13300	13300	13290	298
341	20230602	151200	1616911450	13300	13310	13310	13300	450
342	20230602	151100	1610926040	13310	13310	13310	13300	625
343	20230602	151000	1602612670	13310	13300	13320	13300	264
344	20230602	150900	1599099070	13300	13300	13320	13290	466
345	20230602	150800	1592897800	13300	13300	13300	13280	692
346	20230602	150700	1583698170	13300	13300	13300	13290	212
347	20230602	150600	1580880200	13300	13300	13310	13300	213
348	20230602	150500	1578045940	13310	13300	13310	13290	594
349	20230602	150400	1570146910	13310	13320	13330	13310	599
350	20230602	150300	1562169090	13320	13320	13320	13300	1095
351	20230602	150200	1547586170	13320	13320	13320	13310	183
352	20230602	150100	1545148620	13320	13330	13330	13300	600
353	20230602	150000	1537160080	13330	13310	13330	13270	1232
354	20230602	145900	1520757300	13310	13300	13320	13290	1838
355	20230602	145800	1496305700	13310	13240	13310	13240	2662
356	20230602	145700	1460952470	13250	13250	13260	13240	426
357	20230602	145600	1455308860	13250	13250	13260	13250	198
358	20230602	145500	1452684820	13260	13250	13260	13250	295
359	20230602	145400	1448775810	13260	13260	13260	13260	125
360	20230602	145300	1447118310	13250	13280	13280	13250	1049
361	20230602	145200	1433217950	13270	13270	13270	13250	441
362	20230602	145100	1427370010	13270	13260	13270	13260	422
363	20230602	145000	1421773610	13270	13270	13270	13260	126
364	20230602	144900	1420102250	13260	13280	13280	13260	204
365	20230602	144800	1417395600	13280	13270	13280	13260	581
366	20230602	144700	1409682270	13270	13260	13270	13250	233
367	20230602	144600	1406593750	13270	13240	13270	13240	262
368	20230602	144500	1403121290	13270	13260	13270	13250	1482
369	20230602	144400	1383466620	13270	13260	13270	13250	330
370	20230602	144300	1379092180	13270	13260	13270	13260	187
371	20230602	144200	1376612070	13270	13270	13270	13260	277
372	20230602	144100	1372937810	13270	13250	13270	13250	395
373	20230602	144000	1367702380	13260	13270	13270	13250	695
374	20230602	143900	1358486350	13270	13270	13270	13260	406
375	20230602	143800	1353102570	13270	13250	13270	13250	271
376	20230602	143700	1349509630	13270	13270	13270	13260	173
377	20230602	143600	1347215410	13260	13260	13270	13250	434
378	20230602	143500	1341462380	13250	13250	13260	13250	304
379	20230602	143400	1337434150	13260	13260	13260	13250	183
380	20230602	143300	1335007850	13260	13260	13260	13250	33
381	20230602	143200	1334570280	13260	13260	13260	13250	156
382	20230602	143100	1332502760	13260	13250	13260	13250	696
383	20230602	143000	1323276490	13240	13260	13260	13240	353
384	20230602	142900	1318599110	13260	13250	13260	13250	199
385	20230602	142800	1315962130	13260	13260	13270	13250	322
386	20230602	142700	1311693870	13270	13260	13270	13260	247
387	20230602	142600	1308418420	13270	13270	13270	13260	168
388	20230602	142500	1306190200	13270	13260	13270	13250	377
389	20230602	142400	1301192760	13250	13260	13260	13250	279
390	20230602	142300	1297495490	13260	13250	13260	13250	256
391	20230602	142200	1294103260	13270	13270	13280	13250	125
392	20230602	142100	1292445120	13270	13280	13280	13250	227
393	20230602	142000	1289434170	13270	13290	13290	13240	168
394	20230602	141900	1287204400	13280	13260	13280	13240	773
395	20230602	141800	1276948030	13270	13280	13280	13270	580
396	20230602	141700	1269246940	13280	13290	13290	13280	112
397	20230602	141600	1267759130	13290	13280	13290	13270	104
398	20230602	141500	1266378160	13280	13270	13290	13270	114
399	20230602	141400	1264864270	13270	13240	13280	13240	614
400	20230602	141300	1256716400	13250	13260	13270	13240	464
401	20230602	141200	1250567820	13270	13260	13270	13260	190
402	20230602	141100	1248048020	13270	13260	13270	13260	230
403	20230602	141000	1244997540	13270	13250	13270	13240	459
404	20230602	140900	1238914890	13260	13270	13270	13260	199
405	20230602	140800	1236276030	13270	13270	13270	13260	72
406	20230602	140700	1235320640	13270	13260	13270	13260	78
407	20230602	140600	1234285870	13260	13280	13280	13240	553
408	20230602	140500	1226948970	13280	13270	13280	13270	205
409	20230602	140400	1224228270	13270	13270	13280	13270	139
410	20230602	140300	1222383400	13270	13250	13280	13230	737
411	20230602	140200	1212625850	13260	13260	13260	13250	37
412	20230602	140100	1212135290	13260	13270	13270	13250	55
413	20230602	140000	1211405980	13260	13270	13270	13250	93
414	20230602	135900	1210173440	13270	13260	13270	13240	420
415	20230602	135800	1204606340	13270	13250	13270	13240	498
416	20230602	135700	1198007950	13250	13250	13250	13240	49
417	20230602	135600	1197358710	13250	13240	13250	13240	84
418	20230602	135500	1196246240	13250	13240	13250	13240	146
419	20230602	135400	1194312730	13250	13260	13260	13240	138
420	20230602	135300	1192484450	13260	13250	13280	13250	211
421	20230602	135200	1189687580	13260	13250	13260	13250	97
422	20230602	135100	1188402030	13260	13250	13260	13250	200
423	20230602	135000	1185751560	13260	13260	13260	13250	120
424	20230602	134900	1184161010	13260	13260	13260	13250	289
425	20230602	134800	1180330510	13270	13270	13270	13260	152
426	20230602	134700	1178313540	13270	13260	13270	13260	112
427	20230602	134600	1176827950	13270	13270	13270	13260	55
428	20230602	134500	1176098390	13270	13280	13280	13260	85
429	20230602	134400	1174970350	13270	13280	13280	13270	179
430	20230602	134300	1172594700	13280	13270	13280	13270	84
431	20230602	134200	1171479480	13270	13280	13280	13270	154
432	20230602	134100	1169435580	13280	13260	13280	13260	609
433	20230602	134000	1161352450	13270	13260	13270	13250	551
434	20230602	133900	1154047360	13260	13240	13260	13240	593
435	20230602	133800	1146190080	13240	13240	13240	13230	136
436	20230602	133700	1144389460	13240	13220	13240	13220	331
437	20230602	133600	1140010720	13220	13220	13230	13220	141
438	20230602	133500	1138146390	13230	13230	13230	13220	112
439	20230602	133400	1136665060	13230	13220	13240	13220	86
440	20230602	133300	1135527210	13210	13220	13240	13210	464
441	20230602	133200	1129393080	13240	13220	13240	13210	514
442	20230602	133100	1122597460	13210	13220	13220	13210	101
443	20230602	133000	1121262690	13210	13230	13230	13210	248
444	20230602	132900	1117984830	13230	13220	13230	13220	307
445	20230602	132800	1113926220	13230	13230	13240	13230	26
446	20230602	132700	1113582210	13240	13220	13240	13210	374
447	20230602	132600	1108638990	13220	13220	13220	13220	105
448	20230602	132500	1107250890	13230	13230	13230	13220	75
449	20230602	132400	1106259310	13220	13220	13230	13220	164
450	20230602	132300	1104090700	13220	13230	13230	13220	104
451	20230602	132200	1102715650	13230	13230	13230	13220	72
452	20230602	132100	1101763490	13220	13230	13230	13210	190
453	20230602	132000	1099250420	13230	13220	13230	13220	186
454	20230602	131900	1096791120	13220	13220	13220	13220	32
455	20230602	131800	1096368080	13230	13220	13230	13220	569
456	20230602	131700	1088845870	13220	13220	13230	13220	217
457	20230602	131600	1085977000	13230	13220	13230	13210	449
458	20230602	131500	1080041430	13220	13230	13230	13220	188
459	20230602	131400	1077555900	13210	13220	13230	13190	5501
460	20230602	131300	1004978710	13220	13230	13230	13220	55
461	20230602	131200	1004251490	13220	13230	13230	13220	151
462	20230602	131100	1002255230	13220	13220	13220	13220	94
463	20230602	131000	1001012550	13230	13230	13230	13230	6
464	20230602	130900	1000933170	13220	13220	13220	13220	146
465	20230602	130800	999003050	13220	13220	13220	13200	421
466	20230602	130700	993437470	13200	13220	13230	13200	3212
467	20230602	130600	951033910	13230	13220	13230	13220	38
468	20230602	130500	950531460	13220	13220	13220	13220	134
469	20230602	130400	948759980	13220	13230	13230	13220	109
470	20230602	130300	947318960	13230	13210	13240	13210	164
471	20230602	130200	945151240	13220	13220	13220	13210	64
472	20230602	130100	944305740	13230	13220	13230	13210	324
473	20230602	130000	940024000	13220	13220	13230	13220	132
474	20230602	125900	938278950	13220	13220	13230	13220	103
475	20230602	125800	936917080	13230	13220	13230	13220	330
476	20230602	125700	932551230	13220	13220	13230	13220	72
477	20230602	125600	931599350	13220	13220	13220	13220	9
478	20230602	125500	931480370	13220	13210	13220	13210	3
479	20230602	125400	931440720	13230	13230	13230	13230	22
480	20230602	125300	931149660	13220	13220	13230	13210	1147
481	20230602	125200	915990910	13230	13220	13230	13220	6
482	20230602	125100	915911580	13230	13220	13230	13220	90
483	20230602	125000	914721670	13230	13220	13230	13220	130
484	20230602	124900	913003040	13220	13230	13230	13220	108
485	20230602	124800	911575270	13220	13230	13230	13220	131
486	20230602	124700	909843440	13220	13230	13230	13220	34
487	20230602	124600	909393700	13230	13220	13230	13220	172
488	20230602	124500	907118910	13230	13230	13230	13220	179
489	20230602	124400	904751420	13230	13220	13230	13220	8
490	20230602	124300	904645620	13230	13230	13230	13220	88
491	20230602	124200	903482230	13210	13210	13220	13210	852
492	20230602	124100	892226010	13220	13220	13220	13220	0
493	20230602	124000	892226010	13220	13220	13230	13220	115
494	20230602	123900	890705700	13220	13220	13220	13220	68
495	20230602	123800	889806740	13220	13230	13230	13220	89
496	20230602	123700	888630070	13240	13230	13240	13230	71
497	20230602	123600	887690720	13230	13230	13230	13230	75
498	20230602	123500	886698470	13220	13220	13220	13220	199
499	20230602	123400	884067690	13220	13220	13220	13220	13
500	20230602	123300	883895830	13220	13220	13230	13220	244
501	20230602	123200	880670140	13230	13230	13230	13230	21
502	20230602	123100	880392310	13230	13220	13230	13220	82
503	20230602	123000	879308260	13210	13210	13220	13210	99
504	20230602	122900	878000250	13210	13220	13230	13210	43
505	20230602	122800	877432170	13220	13230	13230	13220	40
506	20230602	122700	876903360	13240	13210	13240	13210	262
507	20230602	122600	873440360	13220	13210	13220	13210	79
508	20230602	122500	872396560	13220	13220	13220	13220	37
509	20230602	122400	871907420	13220	13230	13230	13220	30
510	20230602	122300	871510800	13220	13210	13220	13210	543
511	20230602	122200	864332740	13210	13210	13210	13210	39
512	20230602	122100	863817550	13240	13230	13240	13210	197
513	20230602	122000	861213200	13240	13230	13240	13220	168
514	20230602	121900	858992190	13240	13240	13240	13230	13
515	20230602	121800	858820180	13230	13250	13250	13230	99
516	20230602	121700	857510280	13240	13240	13240	13240	10
517	20230602	121600	857377880	13240	13200	13240	13200	640
518	20230602	121500	848916590	13210	13220	13230	13210	171
519	20230602	121400	846656390	13230	13230	13230	13230	0
520	20230602	121300	846656390	13230	13230	13230	13230	1
521	20230602	121200	846643160	13220	13200	13220	13190	318
522	20230602	121100	842444730	13210	13200	13210	13200	70
523	20230602	121000	841520630	13210	13200	13210	13200	44
524	20230602	120900	840939820	13200	13220	13220	13200	169
525	20230602	120800	838708210	13220	13220	13220	13220	59
526	20230602	120700	837928230	13220	13200	13220	13200	645
527	20230602	120600	829408020	13210	13200	13210	13200	309
528	20230602	120500	825327200	13210	13210	13210	13210	1
529	20230602	120400	825313990	13200	13210	13210	13200	85
530	20230602	120300	824191940	13200	13210	13210	13200	214
531	20230602	120200	821367100	13210	13210	13210	13200	89
532	20230602	120100	820192180	13210	13210	13210	13210	4
533	20230602	120000	820139340	13210	13200	13210	13200	91
534	20230602	115900	818937940	13210	13210	13210	13200	123
535	20230602	115800	817314320	13200	13200	13200	13200	124
536	20230602	115700	815677520	13200	13200	13210	13200	64
537	20230602	115600	814832680	13200	13200	13210	13200	108
538	20230602	115500	813406770	13200	13200	13200	13200	42
539	20230602	115400	812852370	13200	13200	13210	13200	1171
540	20230602	115300	797394920	13200	13210	13210	13200	75
541	20230602	115200	796404740	13200	13200	13200	13200	41
542	20230602	115100	795863540	13200	13200	13210	13200	125
543	20230602	115000	794213190	13210	13200	13210	13200	111
544	20230602	114900	792747980	13200	13200	13210	13200	162
545	20230602	114800	790609570	13200	13210	13210	13200	209
546	20230602	114700	787849890	13210	13210	13210	13210	1
547	20230602	114600	787836680	13210	13210	13220	13210	81
548	20230602	114500	786766660	13210	13220	13220	13210	46
549	20230602	114400	786158980	13220	13200	13220	13200	197
550	20230602	114300	783556530	13200	13210	13210	13200	93
551	20230602	114200	782328380	13220	13210	13220	13210	122
552	20230602	114100	780716200	13220	13210	13220	13210	76
553	20230602	114000	779712070	13210	13210	13220	13210	139
554	20230602	113900	777875720	13210	13220	13220	13210	91
555	20230602	113800	776673540	13210	13210	13210	13210	110
556	20230602	113700	775220440	13210	13210	13220	13210	130
557	20230602	113600	773503050	13220	13230	13230	13210	151
558	20230602	113500	771506770	13230	13230	13230	13210	150
559	20230602	113400	769523050	13240	13190	13240	13190	614
560	20230602	113300	761416650	13190	13200	13200	13190	156
561	20230602	113200	759357840	13200	13200	13200	13200	91
562	20230602	113100	758156640	13200	13200	13210	13200	131
563	20230602	113000	756427430	13200	13200	13210	13200	47
564	20230602	112900	755806960	13200	13210	13210	13200	141
565	20230602	112800	753945460	13210	13210	13210	13200	6
566	20230602	112700	753866210	13200	13210	13210	13200	100
567	20230602	112600	752546000	13200	13200	13210	13200	125
568	20230602	112500	750895830	13210	13200	13210	13200	103
569	20230602	112400	749536040	13210	13200	13210	13200	168
570	20230602	112300	747318410	13210	13200	13210	13200	92
571	20230602	112200	746103760	13200	13200	13210	13200	126
572	20230602	112100	744440550	13210	13210	13210	13200	67
573	20230602	112000	743556090	13210	13220	13220	13210	39
574	20230602	111900	743040880	13210	13220	13220	13210	96
575	20230602	111800	741771780	13210	13190	13210	13190	271
576	20230602	111700	738194960	13200	13200	13200	13190	53
577	20230602	111600	737495640	13210	13210	13210	13210	1
578	20230602	111500	737482430	13200	13190	13210	13190	458
579	20230602	111400	731436230	13190	13190	13190	13190	108
580	20230602	111300	730011710	13200	13190	13200	13190	83
581	20230602	111200	728916520	13200	13190	13200	13190	85
582	20230602	111100	727795340	13190	13190	13190	13190	68
583	20230602	111000	726898420	13200	13190	13200	13190	139
584	20230602	110900	725064860	13190	13200	13200	13190	84
585	20230602	110800	723956720	13200	13200	13200	13190	82
586	20230602	110700	722875010	13200	13200	13200	13200	0
587	20230602	110600	722875010	13200	13200	13210	13200	38
588	20230602	110500	722373390	13200	13200	13200	13200	113
589	20230602	110400	720881790	13200	13200	13200	13200	43
590	20230602	110300	720314190	13200	13200	13210	13200	142
591	20230602	110200	718439780	13200	13220	13220	13200	1868
592	20230602	110100	693776470	13220	13220	13220	13210	364
593	20230602	110000	688965210	13230	13230	13230	13230	28
594	20230602	105900	688594770	13220	13220	13220	13220	370
595	20230602	105800	683703370	13210	13210	13210	13210	656
596	20230602	105700	675037610	13210	13210	13210	13200	292
597	20230602	105600	671182720	13200	13200	13210	13200	371
598	20230602	105500	666284860	13210	13200	13210	13200	8
599	20230602	105400	666179190	13210	13200	13210	13200	131
600	20230602	105300	664449500	13200	13210	13210	13200	201
601	20230602	105200	661795610	13200	13200	13210	13200	141
602	20230602	105100	659934220	13210	13200	13210	13200	472
603	20230602	105000	653702370	13200	13210	13210	13200	43
604	20230602	104900	653134690	13210	13210	13210	13210	11
605	20230602	104800	652989380	13210	13200	13210	13200	474
606	20230602	104700	646732450	13190	13190	13200	13190	142
607	20230602	104600	644859350	13200	13190	13200	13190	221
608	20230602	104500	641943180	13190	13190	13200	13190	160
609	20230602	104400	639832770	13190	13200	13200	13190	464
610	20230602	104300	633712380	13200	13190	13200	13190	121
611	20230602	104200	632116360	13190	13200	13200	13190	218
612	20230602	104100	629240750	13200	13200	13200	13190	272
613	20230602	104000	625652740	13190	13200	13200	13190	83
614	20230602	103900	624557960	13190	13190	13200	13190	215
615	20230602	103800	621722000	13200	13200	13200	13190	140
616	20230602	103700	619875100	13200	13200	13200	13190	167
617	20230602	103600	617671860	13200	13200	13200	13190	79
618	20230602	103500	616629680	13200	13190	13200	13190	132
619	20230602	103400	614888370	13200	13200	13200	13200	36
620	20230602	103300	614413170	13200	13200	13210	13200	58
621	20230602	103200	613647490	13210	13200	13210	13200	36
622	20230602	103100	613172230	13210	13200	13210	13190	355
623	20230602	103000	608487420	13210	13210	13220	13200	466
624	20230602	102900	602332320	13210	13210	13210	13200	110
625	20230602	102800	600879950	13210	13200	13210	13200	328
626	20230602	102700	596547840	13210	13200	13210	13200	249
627	20230602	102600	593260850	13210	13220	13220	13210	218
628	20230602	102500	590380270	13210	13200	13220	13200	182
629	20230602	102400	587977510	13200	13200	13200	13200	1
630	20230602	102300	587964310	13190	13180	13190	13180	430
631	20230602	102200	582294500	13190	13180	13190	13180	157
632	20230602	102100	580224970	13180	13180	13180	13180	216
633	20230602	102000	577378090	13190	13190	13190	13180	532
634	20230602	101900	570366080	13190	13180	13190	13180	517
635	20230602	101800	563551870	13180	13180	13180	13180	263
636	20230602	101700	560085530	13170	13180	13180	13170	373
637	20230602	101600	555172620	13180	13170	13180	13170	332
638	20230602	101500	550799380	13180	13180	13180	13180	473
639	20230602	101400	544565240	13180	13170	13180	13170	267
640	20230602	101300	541048790	13170	13180	13180	13170	302
641	20230602	101200	537071250	13170	13170	13180	13170	417
642	20230602	101100	531579040	13170	13180	13180	13170	687
643	20230602	101000	522527770	13180	13190	13190	13180	515
644	20230602	100900	515739360	13190	13200	13200	13190	328
645	20230602	100800	511412720	13190	13210	13210	13190	426
646	20230602	100700	505789190	13200	13210	13210	13200	357
647	20230602	100600	501076440	13210	13210	13210	13200	99
648	20230602	100500	499769620	13200	13210	13210	13200	166
649	20230602	100400	497577490	13220	13220	13220	13220	6
650	20230602	100300	497498170	13200	13210	13210	13200	338
651	20230602	100200	493034410	13210	13210	13230	13210	226
652	20230602	100100	490048850	13220	13240	13240	13200	6110
653	20230602	100000	409327840	13240	13230	13240	13230	301
654	20230602	095900	405345600	13230	13240	13240	13230	44
655	20230602	095800	404763370	13240	13240	13240	13230	294
656	20230602	095700	400873730	13230	13240	13240	13230	233
657	20230602	095600	397791120	13230	13240	13240	13230	113
658	20230602	095500	396296110	13240	13250	13250	13240	47
659	20230602	095400	395673700	13260	13230	13260	13230	1835
660	20230602	095300	371382760	13220	13220	13230	13220	116
661	20230602	095200	369849160	13230	13220	13230	13220	263
662	20230602	095100	366372010	13220	13220	13230	13220	378
663	20230602	095000	361374530	13230	13220	13230	13220	159
664	20230602	094900	359272250	13220	13230	13230	13220	351
665	20230602	094800	354631100	13220	13210	13220	13210	632
666	20230602	094700	346277220	13220	13230	13230	13210	1381
667	20230602	094600	328021860	13230	13230	13240	13230	285
668	20230602	094500	324250620	13240	13250	13250	13230	2038
669	20230602	094400	297267190	13240	13250	13250	13240	346
670	20230602	094300	292683140	13260	13240	13260	13240	4162
671	20230602	094200	237573410	13250	13260	13260	13250	544
672	20230602	094100	230364160	13260	13260	13260	13250	261
673	20230602	094000	226905000	13260	13260	13260	13250	198
674	20230602	093900	224280670	13260	13260	13260	13250	269
675	20230602	093800	220715570	13260	13260	13260	13250	221
676	20230602	093700	217785920	13260	13270	13270	13260	192
677	20230602	093600	215239300	13270	13270	13270	13260	271
678	20230602	093500	211644120	13280	13270	13280	13270	251
679	20230602	093400	208313120	13270	13280	13280	13270	178
680	20230602	093300	205950330	13290	13290	13290	13280	219
681	20230602	093200	203041350	13280	13280	13290	13280	392
682	20230602	093100	197835030	13290	13300	13300	13280	438
683	20230602	093000	192015540	13300	13300	13310	13300	181
684	20230602	092900	189608080	13310	13310	13310	13300	47
685	20230602	092800	188982950	13300	13290	13310	13290	437
686	20230602	092700	183170900	13300	13290	13300	13290	34
687	20230602	092600	182718730	13300	13290	13300	13290	425
688	20230602	092500	177068260	13290	13300	13310	13290	149
689	20230602	092400	175086540	13300	13290	13300	13280	399
690	20230602	092300	169783560	13290	13300	13300	13280	186
691	20230602	092200	167312470	13290	13290	13310	13290	8
692	20230602	092100	167206090	13310	13270	13310	13270	284
693	20230602	092000	163434030	13280	13320	13330	13280	298
694	20230602	091900	159467280	13330	13340	13340	13330	465
695	20230602	091800	153268350	13340	13330	13340	13330	687
696	20230602	091700	144107680	13330	13320	13340	13320	256
697	20230602	091600	140697020	13320	13310	13320	13310	143
698	20230602	091500	138793300	13310	13310	13310	13300	67
699	20230602	091400	137901960	13340	13340	13360	13340	1044
700	20230602	091300	123965580	13350	13340	13350	13280	619
701	20230602	091200	115714750	13360	13340	13360	13290	1201
702	20230602	091100	99691490	13350	13250	13360	13250	1398
703	20230602	091000	81146790	13260	13250	13260	13250	265
704	20230602	090900	77635180	13250	13260	13260	13250	31
705	20230602	090800	77224310	13260	13220	13260	13220	903
706	20230602	090700	65279290	13230	13230	13230	13220	321
707	20230602	090600	61034630	13230	13220	13250	13220	683
708	20230602	090500	51999300	13230	13230	13250	13220	659
709	20230602	090400	43282360	13250	13270	13270	13230	915
710	20230602	090300	31158440	13310	13260	13310	13250	559
711	20230602	090200	23746140	13260	13310	13310	13250	947
712	20230602	090100	11165030	13310	13380	13380	13310	253
713	20230602	090000	7787090	13390	13360	13390	13350	583