KissMeData/082270/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203400	1674993480	15630	15630	15630	15630	1961
3	20230605	203300	1674993480	15630	15630	15630	15630	0
4	20230605	203200	1674993480	15630	15630	15630	15630	0
5	20230605	203100	1674993480	15630	15630	15630	15630	0
6	20230605	203000	1674993480	15630	15630	15630	15630	0
7	20230605	202900	1674993480	15630	15630	15630	15630	0
8	20230605	202800	1674993480	15630	15630	15630	15630	0
9	20230605	202700	1674993480	15630	15630	15630	15630	0
10	20230605	202600	1674993480	15630	15630	15630	15630	0
11	20230605	202500	1674993480	15630	15630	15630	15630	0
12	20230605	202400	1674993480	15630	15630	15630	15630	0
13	20230605	202300	1674993480	15630	15630	15630	15630	0
14	20230605	202200	1674993480	15630	15630	15630	15630	0
15	20230605	202100	1674993480	15630	15630	15630	15630	0
16	20230605	202000	1674993480	15630	15630	15630	15630	0
17	20230605	201900	1674993480	15630	15630	15630	15630	0
18	20230605	201800	1674993480	15630	15630	15630	15630	0
19	20230605	201700	1674993480	15630	15630	15630	15630	0
20	20230605	201600	1674993480	15630	15630	15630	15630	0
21	20230605	201500	1674993480	15630	15630	15630	15630	0
22	20230605	201400	1674993480	15630	15630	15630	15630	0
23	20230605	201300	1674993480	15630	15630	15630	15630	0
24	20230605	201200	1674993480	15630	15630	15630	15630	0
25	20230605	201100	1674993480	15630	15630	15630	15630	0
26	20230605	201000	1674993480	15630	15630	15630	15630	0
27	20230605	200900	1674993480	15630	15630	15630	15630	0
28	20230605	200800	1674993480	15630	15630	15630	15630	0
29	20230605	200700	1674993480	15630	15630	15630	15630	0
30	20230605	200600	1674993480	15630	15630	15630	15630	0
31	20230605	200500	1674993480	15630	15630	15630	15630	0
32	20230605	200400	1674993480	15630	15630	15630	15630	1961
33	20230605	200300	1674993480	15630	15630	15630	15630	0
34	20230605	200200	1674993480	15630	15630	15630	15630	0
35	20230605	200100	1674993480	15630	15630	15630	15630	0
36	20230605	200000	1674993480	15630	15630	15630	15630	0
37	20230605	195900	1674993480	15630	15630	15630	15630	0
38	20230605	195800	1674993480	15630	15630	15630	15630	0
39	20230605	195700	1674993480	15630	15630	15630	15630	0
40	20230605	195600	1674993480	15630	15630	15630	15630	0
41	20230605	195500	1674993480	15630	15630	15630	15630	0
42	20230605	195400	1674993480	15630	15630	15630	15630	0
43	20230605	195300	1674993480	15630	15630	15630	15630	0
44	20230605	195200	1674993480	15630	15630	15630	15630	0
45	20230605	195100	1674993480	15630	15630	15630	15630	0
46	20230605	195000	1674993480	15630	15630	15630	15630	0
47	20230605	194900	1674993480	15630	15630	15630	15630	0
48	20230605	194800	1674993480	15630	15630	15630	15630	0
49	20230605	194700	1674993480	15630	15630	15630	15630	0
50	20230605	194600	1674993480	15630	15630	15630	15630	0
51	20230605	194500	1674993480	15630	15630	15630	15630	0
52	20230605	194400	1674993480	15630	15630	15630	15630	0
53	20230605	194300	1674993480	15630	15630	15630	15630	0
54	20230605	194200	1674993480	15630	15630	15630	15630	0
55	20230605	194100	1674993480	15630	15630	15630	15630	0
56	20230605	194000	1674993480	15630	15630	15630	15630	0
57	20230605	193900	1674993480	15630	15630	15630	15630	0
58	20230605	193800	1674993480	15630	15630	15630	15630	0
59	20230605	193700	1674993480	15630	15630	15630	15630	0
60	20230605	193600	1674993480	15630	15630	15630	15630	0
61	20230605	193500	1674993480	15630	15630	15630	15630	0
62	20230605	193400	1674993480	15630	15630	15630	15630	1961
63	20230605	193300	1674993480	15630	15630	15630	15630	0
64	20230605	193200	1674993480	15630	15630	15630	15630	0
65	20230605	193100	1674993480	15630	15630	15630	15630	0
66	20230605	193000	1674993480	15630	15630	15630	15630	0
67	20230605	192900	1674993480	15630	15630	15630	15630	0
68	20230605	192800	1674993480	15630	15630	15630	15630	0
69	20230605	192700	1674993480	15630	15630	15630	15630	0
70	20230605	192600	1674993480	15630	15630	15630	15630	0
71	20230605	192500	1674993480	15630	15630	15630	15630	0
72	20230605	192400	1674993480	15630	15630	15630	15630	0
73	20230605	192300	1674993480	15630	15630	15630	15630	0
74	20230605	192200	1674993480	15630	15630	15630	15630	0
75	20230605	192100	1674993480	15630	15630	15630	15630	0
76	20230605	192000	1674993480	15630	15630	15630	15630	0
77	20230605	191900	1674993480	15630	15630	15630	15630	0
78	20230605	191800	1674993480	15630	15630	15630	15630	0
79	20230605	191700	1674993480	15630	15630	15630	15630	0
80	20230605	191600	1674993480	15630	15630	15630	15630	0
81	20230605	191500	1674993480	15630	15630	15630	15630	0
82	20230605	191400	1674993480	15630	15630	15630	15630	0
83	20230605	191300	1674993480	15630	15630	15630	15630	0
84	20230605	191200	1674993480	15630	15630	15630	15630	0
85	20230605	191100	1674993480	15630	15630	15630	15630	0
86	20230605	191000	1674993480	15630	15630	15630	15630	0
87	20230605	190900	1674993480	15630	15630	15630	15630	0
88	20230605	190800	1674993480	15630	15630	15630	15630	0
89	20230605	190700	1674993480	15630	15630	15630	15630	0
90	20230605	190600	1674993480	15630	15630	15630	15630	0
91	20230605	190500	1674993480	15630	15630	15630	15630	0
92	20230605	190400	1674993480	15630	15630	15630	15630	1961
93	20230605	190300	1674993480	15630	15630	15630	15630	0
94	20230605	190200	1674993480	15630	15630	15630	15630	0
95	20230605	190100	1674993480	15630	15630	15630	15630	0
96	20230605	190000	1674993480	15630	15630	15630	15630	0
97	20230605	185900	1674993480	15630	15630	15630	15630	0
98	20230605	185800	1674993480	15630	15630	15630	15630	0
99	20230605	185700	1674993480	15630	15630	15630	15630	0
100	20230605	185600	1674993480	15630	15630	15630	15630	0
101	20230605	185500	1674993480	15630	15630	15630	15630	0
102	20230605	185400	1674993480	15630	15630	15630	15630	0
103	20230605	185300	1674993480	15630	15630	15630	15630	0
104	20230605	185200	1674993480	15630	15630	15630	15630	0
105	20230605	185100	1674993480	15630	15630	15630	15630	0
106	20230605	185000	1674993480	15630	15630	15630	15630	0
107	20230605	184900	1674993480	15630	15630	15630	15630	0
108	20230605	184800	1674993480	15630	15630	15630	15630	0
109	20230605	184700	1674993480	15630	15630	15630	15630	0
110	20230605	184600	1674993480	15630	15630	15630	15630	0
111	20230605	184500	1674993480	15630	15630	15630	15630	0
112	20230605	184400	1674993480	15630	15630	15630	15630	0
113	20230605	184300	1674993480	15630	15630	15630	15630	0
114	20230605	184200	1674993480	15630	15630	15630	15630	0
115	20230605	184100	1674993480	15630	15630	15630	15630	0
116	20230605	184000	1674993480	15630	15630	15630	15630	0
117	20230605	183900	1674993480	15630	15630	15630	15630	0
118	20230605	183800	1674993480	15630	15630	15630	15630	0
119	20230605	183700	1674993480	15630	15630	15630	15630	0
120	20230605	183600	1674993480	15630	15630	15630	15630	0
121	20230605	183500	1674993480	15630	15630	15630	15630	0
122	20230605	183400	1674993480	15630	15630	15630	15630	1961
123	20230605	183300	1674993480	15630	15630	15630	15630	0
124	20230605	183200	1674993480	15630	15630	15630	15630	0
125	20230605	183100	1674993480	15630	15630	15630	15630	0
126	20230605	183000	1674993480	15630	15630	15630	15630	0
127	20230605	182900	1674993480	15630	15630	15630	15630	0
128	20230605	182800	1674993480	15630	15630	15630	15630	0
129	20230605	182700	1674993480	15630	15630	15630	15630	0
130	20230605	182600	1674993480	15630	15630	15630	15630	0
131	20230605	182500	1674993480	15630	15630	15630	15630	0
132	20230605	182400	1674993480	15630	15630	15630	15630	0
133	20230605	182300	1674993480	15630	15630	15630	15630	0
134	20230605	182200	1674993480	15630	15630	15630	15630	0
135	20230605	182100	1674993480	15630	15630	15630	15630	0
136	20230605	182000	1674993480	15630	15630	15630	15630	0
137	20230605	181900	1674993480	15630	15630	15630	15630	0
138	20230605	181800	1674993480	15630	15630	15630	15630	0
139	20230605	181700	1674993480	15630	15630	15630	15630	0
140	20230605	181600	1674993480	15630	15630	15630	15630	0
141	20230605	181500	1674993480	15630	15630	15630	15630	0
142	20230605	181400	1674993480	15630	15630	15630	15630	0
143	20230605	181300	1674993480	15630	15630	15630	15630	0
144	20230605	181200	1674993480	15630	15630	15630	15630	0
145	20230605	181100	1674993480	15630	15630	15630	15630	0
146	20230605	181000	1674993480	15630	15630	15630	15630	0
147	20230605	180900	1674993480	15630	15630	15630	15630	0
148	20230605	180800	1674993480	15630	15630	15630	15630	0
149	20230605	180700	1674993480	15630	15630	15630	15630	0
150	20230605	180600	1674993480	15630	15630	15630	15630	0
151	20230605	180500	1674993480	15630	15630	15630	15630	0
152	20230605	180400	1674993480	15630	15630	15630	15630	1961
153	20230605	180300	1674993480	15630	15630	15630	15630	0
154	20230605	180200	1674993480	15630	15630	15630	15630	0
155	20230605	180100	1674993480	15630	15630	15630	15630	0
156	20230605	180000	1674993480	15630	15630	15630	15630	0
157	20230605	175900	1674993480	15630	15630	15630	15630	0
158	20230605	175800	1674993480	15630	15630	15630	15630	0
159	20230605	175700	1674993480	15630	15630	15630	15630	0
160	20230605	175600	1674993480	15630	15630	15630	15630	0
161	20230605	175500	1674993480	15630	15630	15630	15630	0
162	20230605	175400	1674993480	15630	15630	15630	15630	0
163	20230605	175300	1674993480	15630	15630	15630	15630	0
164	20230605	175200	1674993480	15630	15630	15630	15630	0
165	20230605	175100	1674993480	15630	15630	15630	15630	0
166	20230605	175000	1674993480	15630	15630	15630	15630	0
167	20230605	174900	1674993480	15630	15630	15630	15630	0
168	20230605	174800	1674993480	15630	15630	15630	15630	0
169	20230605	174700	1674993480	15630	15630	15630	15630	0
170	20230605	174600	1674993480	15630	15630	15630	15630	0
171	20230605	174500	1674993480	15630	15630	15630	15630	0
172	20230605	174400	1674993480	15630	15630	15630	15630	0
173	20230605	174300	1674993480	15630	15630	15630	15630	0
174	20230605	174200	1674993480	15630	15630	15630	15630	0
175	20230605	174100	1674993480	15630	15630	15630	15630	0
176	20230605	174000	1674993480	15630	15630	15630	15630	0
177	20230605	173900	1674993480	15630	15630	15630	15630	0
178	20230605	173800	1674993480	15630	15630	15630	15630	0
179	20230605	173700	1674993480	15630	15630	15630	15630	0
180	20230605	173600	1674993480	15630	15630	15630	15630	0
181	20230605	173500	1674993480	15630	15630	15630	15630	0
182	20230605	173400	1674993480	15630	15630	15630	15630	1961
183	20230605	173300	1674993480	15630	15630	15630	15630	0
184	20230605	173200	1674993480	15630	15630	15630	15630	0
185	20230605	173100	1674993480	15630	15630	15630	15630	0
186	20230605	173000	1674993480	15630	15630	15630	15630	0
187	20230605	172900	1674993480	15630	15630	15630	15630	0
188	20230605	172800	1674993480	15630	15630	15630	15630	0
189	20230605	172700	1674993480	15630	15630	15630	15630	0
190	20230605	172600	1674993480	15630	15630	15630	15630	0
191	20230605	172500	1674993480	15630	15630	15630	15630	0
192	20230605	172400	1674993480	15630	15630	15630	15630	0
193	20230605	172300	1674993480	15630	15630	15630	15630	0
194	20230605	172200	1674993480	15630	15630	15630	15630	0
195	20230605	172100	1674993480	15630	15630	15630	15630	0
196	20230605	172000	1674993480	15630	15630	15630	15630	0
197	20230605	171900	1674993480	15630	15630	15630	15630	0
198	20230605	171800	1674993480	15630	15630	15630	15630	0
199	20230605	171700	1674993480	15630	15630	15630	15630	0
200	20230605	171600	1674993480	15630	15630	15630	15630	0
201	20230605	171500	1674993480	15630	15630	15630	15630	0
202	20230605	171400	1674993480	15630	15630	15630	15630	0
203	20230605	171300	1674993480	15630	15630	15630	15630	0
204	20230605	171200	1674993480	15630	15630	15630	15630	0
205	20230605	171100	1674993480	15630	15630	15630	15630	0
206	20230605	171000	1674993480	15630	15630	15630	15630	0
207	20230605	170900	1674993480	15630	15630	15630	15630	0
208	20230605	170800	1674993480	15630	15630	15630	15630	0
209	20230605	170700	1674993480	15630	15630	15630	15630	0
210	20230605	170600	1674993480	15630	15630	15630	15630	0
211	20230605	170500	1674993480	15630	15630	15630	15630	0
212	20230605	170400	1674993480	15630	15630	15630	15630	1961
213	20230605	170300	1674993480	15630	15630	15630	15630	0
214	20230605	170200	1674993480	15630	15630	15630	15630	0
215	20230605	170100	1674993480	15630	15630	15630	15630	0
216	20230605	170000	1674993480	15630	15630	15630	15630	0
217	20230605	165900	1674993480	15630	15630	15630	15630	0
218	20230605	165800	1674993480	15630	15630	15630	15630	0
219	20230605	165700	1674993480	15630	15630	15630	15630	0
220	20230605	165600	1674993480	15630	15630	15630	15630	0
221	20230605	165500	1674993480	15630	15630	15630	15630	0
222	20230605	165400	1674993480	15630	15630	15630	15630	0
223	20230605	165300	1674993480	15630	15630	15630	15630	0
224	20230605	165200	1674993480	15630	15630	15630	15630	0
225	20230605	165100	1674993480	15630	15630	15630	15630	0
226	20230605	165000	1674993480	15630	15630	15630	15630	0
227	20230605	164900	1674993480	15630	15630	15630	15630	0
228	20230605	164800	1674993480	15630	15630	15630	15630	0
229	20230605	164700	1674993480	15630	15630	15630	15630	0
230	20230605	164600	1674993480	15630	15630	15630	15630	0
231	20230605	164500	1674993480	15630	15630	15630	15630	0
232	20230605	164400	1674993480	15630	15630	15630	15630	0
233	20230605	164300	1674993480	15630	15630	15630	15630	0
234	20230605	164200	1674993480	15630	15630	15630	15630	0
235	20230605	164100	1674993480	15630	15630	15630	15630	0
236	20230605	164000	1674993480	15630	15630	15630	15630	0
237	20230605	163900	1674993480	15630	15630	15630	15630	0
238	20230605	163800	1674993480	15630	15630	15630	15630	0
239	20230605	163700	1674993480	15630	15630	15630	15630	0
240	20230605	163600	1674993480	15630	15630	15630	15630	0
241	20230605	163500	1674993480	15630	15630	15630	15630	0
242	20230605	163400	1674993480	15630	15630	15630	15630	1961
243	20230605	163300	1674993480	15630	15630	15630	15630	0
244	20230605	163200	1674993480	15630	15630	15630	15630	0
245	20230605	163100	1674993480	15630	15630	15630	15630	0
246	20230605	163000	1674993480	15630	15630	15630	15630	0
247	20230605	162900	1674993480	15630	15630	15630	15630	0
248	20230605	162800	1674993480	15630	15630	15630	15630	0
249	20230605	162700	1674993480	15630	15630	15630	15630	0
250	20230605	162600	1674993480	15630	15630	15630	15630	0
251	20230605	162500	1674993480	15630	15630	15630	15630	0
252	20230605	162400	1674993480	15630	15630	15630	15630	0
253	20230605	162300	1674993480	15630	15630	15630	15630	0
254	20230605	162200	1674993480	15630	15630	15630	15630	0
255	20230605	162100	1674993480	15630	15630	15630	15630	0
256	20230605	162000	1674993480	15630	15630	15630	15630	0
257	20230605	161900	1674993480	15630	15630	15630	15630	0
258	20230605	161800	1674993480	15630	15630	15630	15630	0
259	20230605	161700	1674993480	15630	15630	15630	15630	0
260	20230605	161600	1674993480	15630	15630	15630	15630	0
261	20230605	161500	1674993480	15630	15630	15630	15630	0
262	20230605	161400	1674993480	15630	15630	15630	15630	0
263	20230605	161300	1674993480	15630	15630	15630	15630	0
264	20230605	161200	1674993480	15630	15630	15630	15630	0
265	20230605	161100	1674993480	15630	15630	15630	15630	0
266	20230605	161000	1674993480	15630	15630	15630	15630	0
267	20230605	160900	1674993480	15630	15630	15630	15630	0
268	20230605	160800	1674993480	15630	15630	15630	15630	0
269	20230605	160700	1674993480	15630	15630	15630	15630	0
270	20230605	160600	1674993480	15630	15630	15630	15630	0
271	20230605	160500	1674993480	15630	15630	15630	15630	0
272	20230605	160400	1674993480	15630	15630	15630	15630	1961
273	20230605	160300	1674993480	15630	15630	15630	15630	0
274	20230605	160200	1674993480	15630	15630	15630	15630	0
275	20230605	160100	1674993480	15630	15630	15630	15630	0
276	20230605	160000	1674993480	15630	15630	15630	15630	0
277	20230605	155900	1674993480	15630	15630	15630	15630	0
278	20230605	155800	1674993480	15630	15630	15630	15630	0
279	20230605	155700	1674993480	15630	15630	15630	15630	0
280	20230605	155600	1674993480	15630	15630	15630	15630	0
281	20230605	155500	1674993480	15630	15630	15630	15630	0
282	20230605	155400	1674993480	15630	15630	15630	15630	0
283	20230605	155300	1674993480	15630	15630	15630	15630	0
284	20230605	155200	1674993480	15630	15630	15630	15630	0
285	20230605	155100	1674993480	15630	15630	15630	15630	0
286	20230605	155000	1674993480	15630	15630	15630	15630	0
287	20230605	154900	1674993480	15630	15630	15630	15630	0
288	20230605	154800	1674993480	15630	15630	15630	15630	0
289	20230605	154700	1674993480	15630	15630	15630	15630	0
290	20230605	154600	1674993480	15630	15630	15630	15630	0
291	20230605	154500	1674993480	15630	15630	15630	15630	0
292	20230605	154400	1674993480	15630	15630	15630	15630	0
293	20230605	154300	1674993480	15630	15630	15630	15630	0
294	20230605	154200	1674993480	15630	15630	15630	15630	0
295	20230605	154100	1674993480	15630	15630	15630	15630	0
296	20230605	154000	1674993480	15630	15630	15630	15630	0
297	20230605	153900	1674993480	15630	15630	15630	15630	0
298	20230605	153800	1674993480	15630	15630	15630	15630	0
299	20230605	153700	1674993480	15630	15630	15630	15630	0
300	20230605	153600	1674993480	15630	15630	15630	15630	0
301	20230605	153500	1674993480	15630	15630	15630	15630	0
302	20230605	153400	1674993480	15630	15630	15630	15630	1961
303	20230605	153300	1674993480	15630	15630	15630	15630	0
304	20230605	153200	1674993480	15630	15630	15630	15630	0
305	20230605	153100	1674993480	15630	15630	15630	15630	0
306	20230605	153000	1674993480	15630	15630	15630	15630	1961
307	20230605	152900	1644343050	15640	15640	15640	15640	0
308	20230605	152800	1644343050	15640	15640	15640	15640	0
309	20230605	152700	1644343050	15640	15640	15640	15640	0
310	20230605	152600	1644343050	15640	15640	15640	15640	0
311	20230605	152500	1644343050	15640	15640	15640	15640	0
312	20230605	152400	1644343050	15640	15640	15640	15640	0
313	20230605	152300	1644343050	15640	15640	15640	15640	0
314	20230605	152200	1644343050	15640	15640	15640	15640	0
315	20230605	152100	1644343050	15640	15640	15640	15640	0
316	20230605	152000	1644343050	15640	15640	15640	15640	0
317	20230605	151900	1644343050	15640	15630	15640	15630	100
318	20230605	151800	1642779430	15650	15620	15650	15600	911
319	20230605	151700	1628542080	15640	15640	15640	15640	0
320	20230605	151600	1628542080	15640	15610	15640	15600	660
321	20230605	151500	1618236260	15620	15650	15650	15620	58
322	20230605	151400	1617330270	15660	15670	15670	15660	200
323	20230605	151300	1614198260	15660	15670	15670	15660	709
324	20230605	151200	1603088550	15670	15660	15670	15660	200
325	20230605	151100	1599954570	15660	15630	15670	15630	550
326	20230605	151000	1591347220	15630	15620	15630	15620	236
327	20230605	150900	1587658940	15620	15610	15620	15610	617
328	20230605	150800	1578022420	15610	15600	15610	15590	748
329	20230605	150700	1566347880	15610	15610	15610	15610	600
330	20230605	150600	1556981880	15610	15610	15610	15600	726
331	20230605	150500	1545654860	15610	15610	15610	15610	42
332	20230605	150400	1544999240	15600	15600	15600	15600	0
333	20230605	150300	1544999240	15600	15600	15600	15600	0
334	20230605	150200	1544999240	15600	15600	15600	15600	1
335	20230605	150100	1544983640	15600	15610	15610	15600	102
336	20230605	150000	1543392350	15600	15610	15610	15600	658
337	20230605	145900	1533123310	15610	15610	15610	15610	200
338	20230605	145800	1530001310	15610	15610	15610	15610	0
339	20230605	145700	1530001310	15610	15620	15620	15610	242
340	20230605	145600	1526221770	15620	15620	15620	15620	4
341	20230605	145500	1526159290	15630	15630	15650	15630	1031
342	20230605	145400	1510035400	15650	15650	15650	15650	0
343	20230605	145300	1510035400	15650	15620	15650	15620	302
344	20230605	145200	1505317870	15620	15610	15620	15610	440
345	20230605	145100	1498445570	15620	15620	15620	15620	10
346	20230605	145000	1498289370	15610	15610	15610	15610	50
347	20230605	144900	1497508870	15620	15620	15620	15620	0
348	20230605	144800	1497508870	15620	15620	15620	15620	0
349	20230605	144700	1497508870	15620	15620	15620	15620	623
350	20230605	144600	1487777610	15610	15610	15610	15610	61
351	20230605	144500	1486825400	15610	15610	15610	15610	160
352	20230605	144400	1484327800	15620	15610	15620	15610	10
353	20230605	144300	1484171680	15620	15620	15620	15620	48
354	20230605	144200	1483421920	15610	15610	15610	15610	119
355	20230605	144100	1481564330	15610	15610	15610	15610	278
356	20230605	144000	1477224750	15610	15640	15640	15610	200
357	20230605	143900	1474096900	15650	15650	15650	15650	0
358	20230605	143800	1474096900	15650	15610	15650	15610	704
359	20230605	143700	1463100270	15610	15620	15620	15610	110
360	20230605	143600	1461382170	15610	15610	15610	15610	55
361	20230605	143500	1460523620	15610	15610	15610	15610	0
362	20230605	143400	1460523620	15610	15610	15610	15610	357
363	20230605	143300	1454950850	15620	15630	15630	15620	619
364	20230605	143200	1445278990	15640	15640	15640	15640	144
365	20230605	143100	1443026830	15640	15640	15640	15640	52
366	20230605	143000	1442213550	15660	15660	15660	15660	0
367	20230605	142900	1442213550	15660	15660	15660	15660	518
368	20230605	142800	1434101670	15670	15670	15670	15670	0
369	20230605	142700	1434101670	15670	15680	15690	15670	1003
370	20230605	142600	1418384590	15680	15640	15680	15640	228
371	20230605	142500	1414813570	15650	15640	15650	15640	2092
372	20230605	142400	1382092890	15640	15640	15640	15640	0
373	20230605	142300	1382092890	15640	15640	15640	15640	0
374	20230605	142200	1382092890	15640	15640	15640	15640	1
375	20230605	142100	1382077250	15630	15630	15630	15630	89
376	20230605	142000	1380686180	15630	15630	15630	15630	0
377	20230605	141900	1380686180	15630	15630	15630	15630	0
378	20230605	141800	1380686180	15630	15630	15630	15630	0
379	20230605	141700	1380686180	15630	15630	15630	15630	0
380	20230605	141600	1380686180	15630	15640	15640	15630	20
381	20230605	141500	1380373450	15640	15640	15640	15640	13
382	20230605	141400	1380170130	15630	15630	15630	15630	616
383	20230605	141300	1370542050	15630	15630	15630	15630	115
384	20230605	141200	1368744600	15630	15630	15630	15630	13
385	20230605	141100	1368541410	15630	15630	15630	15620	76
386	20230605	141000	1367354030	15630	15630	15630	15630	13
387	20230605	140900	1367150840	15630	15630	15630	15630	0
388	20230605	140800	1367150840	15630	15630	15630	15630	0
389	20230605	140700	1367150840	15630	15630	15630	15630	0
390	20230605	140600	1367150840	15630	15630	15630	15630	8
391	20230605	140500	1367025800	15630	15630	15630	15630	20
392	20230605	140400	1366713200	15620	15620	15620	15620	1
393	20230605	140300	1366697580	15620	15620	15620	15620	0
394	20230605	140200	1366697580	15620	15630	15630	15620	100
395	20230605	140100	1365134680	15620	15620	15620	15620	0
396	20230605	140000	1365134680	15620	15620	15620	15620	0
397	20230605	135900	1365134680	15620	15620	15620	15620	60
398	20230605	135800	1364197480	15620	15620	15620	15620	0
399	20230605	135700	1364197480	15620	15620	15620	15620	72
400	20230605	135600	1363072840	15620	15650	15650	15620	519
401	20230605	135500	1354958320	15650	15650	15650	15650	20
402	20230605	135400	1354645320	15640	15640	15640	15640	63
403	20230605	135300	1353660000	15640	15640	15640	15640	11
404	20230605	135200	1353487960	15650	15650	15650	15650	0
405	20230605	135100	1353487960	15650	15650	15650	15650	47
406	20230605	135000	1352752410	15650	15650	15650	15650	61
407	20230605	134900	1351797760	15650	15650	15650	15650	10
408	20230605	134800	1351641260	15650	15650	15650	15650	34
409	20230605	134700	1351109160	15650	15630	15650	15630	782
410	20230605	134600	1338884500	15630	15630	15630	15630	40
411	20230605	134500	1338259300	15630	15630	15630	15630	38
412	20230605	134400	1337665360	15630	15620	15630	15620	98
413	20230605	134300	1336133630	15620	15620	15620	15620	77
414	20230605	134200	1334930890	15620	15660	15660	15620	2020
415	20230605	134100	1303342980	15670	15670	15670	15670	0
416	20230605	134000	1303342980	15670	15680	15680	15670	59
417	20230605	133900	1302418110	15670	15670	15670	15670	18
418	20230605	133800	1302136050	15670	15680	15680	15670	55
419	20230605	133700	1301274060	15680	15680	15680	15680	42
420	20230605	133600	1300615500	15680	15680	15680	15680	0
421	20230605	133500	1300615500	15680	15680	15680	15680	34
422	20230605	133400	1300082380	15680	15670	15680	15670	589
423	20230605	133300	1290847750	15690	15690	15690	15690	34
424	20230605	133200	1290314290	15690	15670	15690	15670	173
425	20230605	133100	1287602380	15680	15680	15680	15680	34
426	20230605	133000	1287069260	15680	15680	15680	15680	34
427	20230605	132900	1286536140	15690	15680	15690	15680	37
428	20230605	132800	1285955640	15680	15680	15680	15680	35
429	20230605	132700	1285406840	15690	15680	15690	15680	67
430	20230605	132600	1284355930	15680	15680	15680	15680	52
431	20230605	132500	1283540570	15680	15680	15690	15680	135
432	20230605	132400	1281423430	15690	15680	15690	15680	61
433	20230605	132300	1280466940	15690	15690	15690	15690	10
434	20230605	132200	1280310040	15690	15700	15700	15690	214
435	20230605	132100	1276952280	15700	15700	15700	15700	44
436	20230605	132000	1276261480	15690	15690	15690	15690	18
437	20230605	131900	1275979060	15700	15700	15700	15700	34
438	20230605	131800	1275445260	15690	15690	15690	15690	0
439	20230605	131700	1275445260	15690	15700	15700	15690	51
440	20230605	131600	1274644730	15690	15690	15690	15690	91
441	20230605	131500	1273216940	15700	15700	15700	15700	34
442	20230605	131400	1272683140	15700	15700	15700	15700	34
443	20230605	131300	1272149340	15690	15690	15690	15690	548
444	20230605	131200	1263551220	15690	15690	15690	15690	34
445	20230605	131100	1263017760	15680	15680	15680	15680	9
446	20230605	131000	1262876640	15680	15680	15680	15680	163
447	20230605	130900	1260320800	15690	15690	15690	15690	2
448	20230605	130800	1260289420	15690	15720	15720	15690	383
449	20230605	130700	1254275190	15720	15720	15720	15720	0
450	20230605	130600	1254275190	15720	15720	15720	15720	0
451	20230605	130500	1254275190	15720	15740	15740	15720	426
452	20230605	130400	1247574870	15740	15740	15740	15740	34
453	20230605	130300	1247039710	15740	15740	15740	15740	118
454	20230605	130200	1245182390	15740	15740	15740	15740	0
455	20230605	130100	1245182390	15740	15730	15740	15730	86
456	20230605	130000	1243829270	15740	15730	15740	15730	236
457	20230605	125900	1240116630	15740	15740	15740	15740	3
458	20230605	125800	1240069410	15750	15740	15750	15740	321
459	20230605	125700	1235016860	15740	15700	15740	15700	489
460	20230605	125600	1227337310	15680	15680	15680	15680	1
461	20230605	125500	1227321630	15700	15690	15700	15690	42
462	20230605	125400	1226662310	15690	15700	15700	15690	11
463	20230605	125300	1226489710	15700	15700	15700	15700	49
464	20230605	125200	1225720410	15700	15730	15730	15700	20
465	20230605	125100	1225406120	15730	15730	15730	15730	0
466	20230605	125000	1225406120	15730	15710	15740	15710	710
467	20230605	124900	1214237250	15710	15710	15710	15710	249
468	20230605	124800	1210325460	15710	15710	15710	15710	1
469	20230605	124700	1210309750	15700	15710	15710	15680	396
470	20230605	124600	1204094460	15740	15740	15740	15740	0
471	20230605	124500	1204094460	15740	15740	15740	15740	0
472	20230605	124400	1204094460	15740	15740	15740	15740	0
473	20230605	124300	1204094460	15740	15740	15740	15740	1075
474	20230605	124200	1187173960	15740	15750	15750	15740	1123
475	20230605	124100	1169495470	15750	15750	15750	15750	97
476	20230605	124000	1167967720	15750	15750	15750	15750	4
477	20230605	123900	1167904720	15750	15750	15750	15750	251
478	20230605	123800	1163951470	15750	15740	15750	15740	180
479	20230605	123700	1161116500	15750	15750	15750	15750	134
480	20230605	123600	1159006000	15740	15740	15740	15740	12
481	20230605	123500	1158817120	15750	15740	15750	15740	35
482	20230605	123400	1158265880	15740	15740	15740	15740	335
483	20230605	123300	1152992980	15740	15710	15750	15710	2490
484	20230605	123200	1113861540	15710	15710	15710	15710	20
485	20230605	123100	1113547340	15700	15700	15710	15700	887
486	20230605	123000	1099620430	15690	15690	15690	15690	20
487	20230605	122900	1099306630	15690	15690	15690	15690	780
488	20230605	122800	1087068430	15690	15690	15690	15690	200
489	20230605	122700	1083930430	15700	15700	15700	15700	36
490	20230605	122600	1083365230	15700	15700	15700	15700	7
491	20230605	122500	1083255330	15700	15700	15700	15700	76
492	20230605	122400	1082062130	15700	15700	15700	15700	0
493	20230605	122300	1082062130	15700	15700	15700	15700	34
494	20230605	122200	1081528330	15700	15700	15700	15700	151
495	20230605	122100	1079157630	15700	15700	15700	15700	233
496	20230605	122000	1075499530	15690	15700	15700	15690	31
497	20230605	121900	1075013130	15700	15700	15700	15700	45
498	20230605	121800	1074306630	15700	15700	15700	15700	39
499	20230605	121700	1073694330	15690	15690	15690	15690	315
500	20230605	121600	1068751980	15690	15690	15690	15690	34
501	20230605	121500	1068218520	15690	15690	15690	15690	175
502	20230605	121400	1065472770	15690	15690	15690	15690	34
503	20230605	121300	1064939310	15690	15690	15690	15690	2
504	20230605	121200	1064907930	15690	15690	15690	15690	39
505	20230605	121100	1064296020	15690	15690	15690	15690	0
506	20230605	121000	1064296020	15690	15690	15690	15690	34
507	20230605	120900	1063762560	15680	15680	15680	15680	10
508	20230605	120800	1063605760	15690	15690	15690	15690	34
509	20230605	120700	1063072300	15690	15690	15690	15690	0
510	20230605	120600	1063072300	15690	15690	15690	15690	0
511	20230605	120500	1063072300	15690	15690	15690	15690	441
512	20230605	120400	1056153010	15680	15690	15690	15680	72
513	20230605	120300	1055023710	15680	15680	15680	15680	200
514	20230605	120200	1051887710	15670	15670	15670	15670	50
515	20230605	120100	1051104210	15680	15680	15680	15680	1
516	20230605	120000	1051088530	15680	15640	15680	15640	2
517	20230605	115900	1051057210	15670	15660	15670	15660	891
518	20230605	115800	1037096020	15650	15660	15660	15650	56
519	20230605	115700	1036219130	15660	15660	15660	15660	10
520	20230605	115600	1036062530	15640	15640	15640	15640	138
521	20230605	115500	1033904210	15640	15640	15640	15640	1
522	20230605	115400	1033888570	15660	15660	15660	15660	0
523	20230605	115300	1033888570	15660	15660	15660	15660	2
524	20230605	115200	1033857250	15650	15640	15650	15640	194
525	20230605	115100	1030821170	15640	15640	15640	15640	498
526	20230605	115000	1023032450	15630	15630	15630	15630	54
527	20230605	114900	1022188430	15630	15630	15630	15630	0
528	20230605	114800	1022188430	15630	15630	15630	15630	0
529	20230605	114700	1022188430	15630	15630	15630	15630	0
530	20230605	114600	1022188430	15630	15630	15630	15630	75
531	20230605	114500	1021016180	15630	15630	15630	15630	0
532	20230605	114400	1021016180	15630	15630	15630	15630	48
533	20230605	114300	1020265940	15630	15630	15630	15630	91
534	20230605	114200	1018843610	15630	15630	15630	15630	0
535	20230605	114100	1018843610	15630	15630	15630	15630	256
536	20230605	114000	1014842330	15620	15630	15630	15620	101
537	20230605	113900	1013263940	15630	15630	15630	15630	2
538	20230605	113800	1013232680	15640	15640	15640	15640	11
539	20230605	113700	1013060640	15640	15650	15650	15630	82
540	20230605	113600	1011778080	15670	15660	15670	15660	52
541	20230605	113500	1010963740	15660	15660	15660	15660	72
542	20230605	113400	1009836220	15680	15680	15680	15680	20
543	20230605	113300	1009522620	15680	15660	15680	15660	4
544	20230605	113200	1009459960	15680	15680	15680	15680	0
545	20230605	113100	1009459960	15680	15680	15680	15680	5
546	20230605	113000	1009381560	15680	15680	15680	15680	121
547	20230605	112900	1007484280	15690	15640	15690	15640	1903
548	20230605	112800	977682600	15640	15620	15640	15620	143
549	20230605	112700	975448920	15640	15640	15640	15640	0
550	20230605	112600	975448920	15640	15630	15640	15630	11
551	20230605	112500	975276980	15630	15630	15630	15630	22
552	20230605	112400	974933120	15630	15630	15630	15630	55
553	20230605	112300	974073470	15630	15640	15640	15630	45
554	20230605	112200	973370110	15640	15640	15640	15640	138
555	20230605	112100	971211790	15620	15620	15620	15620	0
556	20230605	112000	971211790	15620	15620	15620	15620	28
557	20230605	111900	970774430	15620	15610	15620	15610	1073
558	20230605	111800	954014260	15610	15610	15610	15610	71
559	20230605	111700	952905950	15610	15610	15610	15610	111
560	20230605	111600	951173240	15610	15610	15610	15610	52
561	20230605	111500	950361520	15610	15610	15610	15610	0
562	20230605	111400	950361520	15610	15610	15610	15610	0
563	20230605	111300	950361520	15610	15620	15620	15610	19
564	20230605	111200	950064920	15620	15620	15620	15620	0
565	20230605	111100	950064920	15620	15610	15620	15610	84
566	20230605	111000	948752880	15610	15610	15610	15610	32
567	20230605	110900	948253360	15610	15610	15610	15610	0
568	20230605	110800	948253360	15610	15610	15610	15610	0
569	20230605	110700	948253360	15610	15610	15610	15610	0
570	20230605	110600	948253360	15610	15620	15620	15610	47
571	20230605	110500	947519630	15620	15620	15620	15610	686
572	20230605	110400	936804370	15610	15610	15610	15610	99
573	20230605	110300	935258980	15620	15620	15620	15620	100
574	20230605	110200	933696980	15610	15610	15610	15610	10
575	20230605	110100	933540880	15620	15630	15630	15620	31
576	20230605	110000	933056650	15630	15630	15630	15630	86
577	20230605	105900	931712470	15640	15640	15650	15640	87
578	20230605	105800	930351350	15640	15650	15650	15640	90
579	20230605	105700	928942890	15660	15660	15660	15660	0
580	20230605	105600	928942890	15660	15660	15660	15660	0
581	20230605	105500	928942890	15660	15660	15660	15660	245
582	20230605	105400	925106190	15660	15660	15660	15660	24
583	20230605	105300	924730350	15660	15660	15660	15660	6
584	20230605	105200	924636390	15670	15700	15700	15670	122
585	20230605	105100	922724460	15700	15700	15700	15680	829
586	20230605	105000	909715290	15700	15700	15700	15700	33
587	20230605	104900	909197190	15700	15700	15700	15700	0
588	20230605	104800	909197190	15700	15700	15700	15700	0
589	20230605	104700	909197190	15700	15700	15700	15700	50
590	20230605	104600	908412190	15710	15710	15710	15710	64
591	20230605	104500	907406750	15710	15710	15710	15710	15
592	20230605	104400	907171100	15700	15720	15720	15700	607
593	20230605	104300	897639720	15710	15710	15710	15710	84
594	20230605	104200	896320080	15710	15710	15710	15710	52
595	20230605	104100	895503160	15710	15710	15720	15710	509
596	20230605	104000	887503860	15710	15710	15710	15710	0
597	20230605	103900	887503860	15710	15710	15710	15710	2
598	20230605	103800	887472440	15710	15710	15710	15710	24
599	20230605	103700	887095400	15730	15750	15750	15730	122
600	20230605	103600	885173950	15750	15730	15750	15730	322
601	20230605	103500	880104270	15720	15720	15720	15720	7
602	20230605	103400	879994230	15730	15710	15730	15710	281
603	20230605	103300	875579200	15710	15700	15710	15700	104
604	20230605	103200	873946380	15700	15700	15700	15700	23
605	20230605	103100	873585280	15690	15680	15690	15680	739
606	20230605	103000	861993370	15680	15680	15680	15680	124
607	20230605	102900	860049050	15680	15680	15680	15680	11
608	20230605	102800	859876570	15680	15680	15680	15680	114
609	20230605	102700	858089050	15680	15680	15680	15680	51
610	20230605	102600	857289370	15710	15690	15710	15690	113
611	20230605	102500	855514180	15660	15660	15660	15650	984
612	20230605	102400	840104790	15660	15660	15660	15660	42
613	20230605	102300	839447070	15640	15720	15720	15640	2099
614	20230605	102200	806517690	15720	15720	15730	15720	63
615	20230605	102100	805527190	15720	15730	15730	15720	335
616	20230605	102000	800260940	15730	15750	15770	15730	1118
617	20230605	101900	782668950	15770	15770	15770	15770	179
618	20230605	101800	779846120	15770	15780	15780	15770	75
619	20230605	101700	778662700	15790	15790	15790	15790	351
620	20230605	101600	773120410	15800	15760	15800	15760	1450
621	20230605	101500	750235510	15750	15760	15760	15740	306
622	20230605	101400	745416170	15770	15730	15780	15730	3548
623	20230605	101300	689465770	15720	15710	15720	15710	225
624	20230605	101200	685930150	15710	15700	15710	15690	109
625	20230605	101100	684218780	15680	15640	15680	15640	531
626	20230605	101000	675908720	15640	15640	15640	15640	179
627	20230605	100900	673109160	15640	15650	15650	15630	273
628	20230605	100800	668837460	15650	15630	15650	15630	2
629	20230605	100700	668806180	15630	15630	15630	15630	13
630	20230605	100600	668602990	15620	15670	15670	15600	905
631	20230605	100500	654456790	15670	15670	15670	15670	193
632	20230605	100400	651432480	15680	15710	15710	15680	567
633	20230605	100300	642531610	15710	15710	15710	15710	0
634	20230605	100200	642531610	15710	15710	15720	15710	642
635	20230605	100100	632445770	15710	15710	15710	15710	51
636	20230605	100000	631644560	15710	15700	15710	15700	53
637	20230605	095900	630811940	15700	15690	15700	15690	855
638	20230605	095800	617390780	15690	15680	15690	15680	218
639	20230605	095700	613972350	15680	15670	15680	15670	2
640	20230605	095600	613941000	15670	15660	15670	15660	241
641	20230605	095500	610165700	15650	15660	15660	15650	154
642	20230605	095400	607754420	15640	15650	15650	15640	412
643	20230605	095300	601308620	15650	15610	15650	15610	1003
644	20230605	095200	585640290	15590	15590	15590	15590	2
645	20230605	095100	585609110	15590	15580	15590	15580	637
646	20230605	095000	575683280	15580	15570	15580	15570	5605
647	20230605	094900	488362430	15580	15600	15600	15580	4989
648	20230605	094800	410631070	15600	15580	15600	15580	364
649	20230605	094700	404957630	15600	15600	15600	15580	256
650	20230605	094600	400966160	15610	15610	15610	15610	5
651	20230605	094500	400888110	15610	15620	15620	15610	197
652	20230605	094400	397811180	15630	15630	15630	15630	10
653	20230605	094300	397654880	15640	15630	15640	15630	663
654	20230605	094200	387287860	15640	15640	15640	15640	0
655	20230605	094100	387287860	15640	15610	15640	15610	825
656	20230605	094000	374393190	15610	15610	15610	15610	26
657	20230605	093900	373987330	15610	15640	15640	15610	220
658	20230605	093800	370548860	15640	15640	15640	15640	1
659	20230605	093700	370533220	15620	15620	15620	15620	141
660	20230605	093600	368330800	15620	15590	15620	15590	373
661	20230605	093500	362510590	15570	15610	15610	15560	633
662	20230605	093400	352646390	15610	15610	15610	15610	60
663	20230605	093300	351709790	15610	15600	15610	15600	1113
664	20230605	093200	334345860	15630	15610	15630	15560	1210
665	20230605	093100	315486070	15620	15620	15620	15620	5
666	20230605	093000	315407970	15620	15620	15620	15620	1
667	20230605	092900	315392350	15640	15580	15640	15580	33
668	20230605	092800	314878150	15580	15570	15580	15570	368
669	20230605	092700	309148380	15570	15570	15570	15570	293
670	20230605	092600	304586370	15570	15520	15570	15520	597
671	20230605	092500	295315950	15520	15510	15530	15510	610
672	20230605	092400	285852870	15510	15510	15510	15500	324
673	20230605	092300	280828440	15510	15520	15530	15510	1371
674	20230605	092200	259556940	15510	15530	15540	15510	2133
675	20230605	092100	226442030	15530	15530	15530	15530	199
676	20230605	092000	223351560	15530	15540	15540	15520	1160
677	20230605	091900	205334500	15550	15570	15570	15550	480
678	20230605	091800	197866410	15560	15560	15560	15560	482
679	20230605	091700	190366490	15560	15620	15620	15550	640
680	20230605	091600	180395280	15640	15640	15640	15640	6
681	20230605	091500	180301440	15640	15600	15690	15600	1033
682	20230605	091400	164154340	15600	15540	15600	15530	275
683	20230605	091300	159873750	15530	15540	15540	15530	2
684	20230605	091200	159842680	15530	15540	15540	15530	123
685	20230605	091100	157931670	15540	15550	15560	15530	626
686	20230605	091000	148200200	15560	15520	15560	15510	334
687	20230605	090900	143009170	15520	15530	15560	15510	529
688	20230605	090800	134798370	15550	15550	15550	15520	1638
689	20230605	090700	109360060	15550	15570	15570	15550	719
690	20230605	090600	98170860	15570	15560	15570	15560	231
691	20230605	090500	94575630	15570	15550	15580	15550	258
692	20230605	090400	90560380	15550	15610	15610	15550	399
693	20230605	090300	84342310	15610	15550	15640	15530	992
694	20230605	090200	68891710	15550	15610	15610	15550	640
695	20230605	090100	58920650	15620	15660	15660	15620	622
696	20230605	090000	49188650	15670	15760	15770	15660	3124