KissMeData/015860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195000	1737682995	4730	4730	4730	4730	14459
3	20230605	194900	1737682995	4730	4730	4730	4730	0
4	20230605	194800	1737682995	4730	4730	4730	4730	0
5	20230605	194700	1737682995	4730	4730	4730	4730	0
6	20230605	194600	1737682995	4730	4730	4730	4730	0
7	20230605	194500	1737682995	4730	4730	4730	4730	0
8	20230605	194400	1737682995	4730	4730	4730	4730	0
9	20230605	194300	1737682995	4730	4730	4730	4730	0
10	20230605	194200	1737682995	4730	4730	4730	4730	0
11	20230605	194100	1737682995	4730	4730	4730	4730	0
12	20230605	194000	1737682995	4730	4730	4730	4730	0
13	20230605	193900	1737682995	4730	4730	4730	4730	0
14	20230605	193800	1737682995	4730	4730	4730	4730	0
15	20230605	193700	1737682995	4730	4730	4730	4730	0
16	20230605	193600	1737682995	4730	4730	4730	4730	0
17	20230605	193500	1737682995	4730	4730	4730	4730	0
18	20230605	193400	1737682995	4730	4730	4730	4730	0
19	20230605	193300	1737682995	4730	4730	4730	4730	0
20	20230605	193200	1737682995	4730	4730	4730	4730	0
21	20230605	193100	1737682995	4730	4730	4730	4730	0
22	20230605	193000	1737682995	4730	4730	4730	4730	0
23	20230605	192900	1737682995	4730	4730	4730	4730	0
24	20230605	192800	1737682995	4730	4730	4730	4730	0
25	20230605	192700	1737682995	4730	4730	4730	4730	0
26	20230605	192600	1737682995	4730	4730	4730	4730	0
27	20230605	192500	1737682995	4730	4730	4730	4730	0
28	20230605	192400	1737682995	4730	4730	4730	4730	0
29	20230605	192300	1737682995	4730	4730	4730	4730	0
30	20230605	192200	1737682995	4730	4730	4730	4730	0
31	20230605	192100	1737682995	4730	4730	4730	4730	0
32	20230605	192000	1737682995	4730	4730	4730	4730	14459
33	20230605	191900	1737682995	4730	4730	4730	4730	0
34	20230605	191800	1737682995	4730	4730	4730	4730	0
35	20230605	191700	1737682995	4730	4730	4730	4730	0
36	20230605	191600	1737682995	4730	4730	4730	4730	0
37	20230605	191500	1737682995	4730	4730	4730	4730	0
38	20230605	191400	1737682995	4730	4730	4730	4730	0
39	20230605	191300	1737682995	4730	4730	4730	4730	0
40	20230605	191200	1737682995	4730	4730	4730	4730	0
41	20230605	191100	1737682995	4730	4730	4730	4730	0
42	20230605	191000	1737682995	4730	4730	4730	4730	0
43	20230605	190900	1737682995	4730	4730	4730	4730	0
44	20230605	190800	1737682995	4730	4730	4730	4730	0
45	20230605	190700	1737682995	4730	4730	4730	4730	0
46	20230605	190600	1737682995	4730	4730	4730	4730	0
47	20230605	190500	1737682995	4730	4730	4730	4730	0
48	20230605	190400	1737682995	4730	4730	4730	4730	0
49	20230605	190300	1737682995	4730	4730	4730	4730	0
50	20230605	190200	1737682995	4730	4730	4730	4730	0
51	20230605	190100	1737682995	4730	4730	4730	4730	0
52	20230605	190000	1737682995	4730	4730	4730	4730	0
53	20230605	185900	1737682995	4730	4730	4730	4730	0
54	20230605	185800	1737682995	4730	4730	4730	4730	0
55	20230605	185700	1737682995	4730	4730	4730	4730	0
56	20230605	185600	1737682995	4730	4730	4730	4730	0
57	20230605	185500	1737682995	4730	4730	4730	4730	0
58	20230605	185400	1737682995	4730	4730	4730	4730	0
59	20230605	185300	1737682995	4730	4730	4730	4730	0
60	20230605	185200	1737682995	4730	4730	4730	4730	0
61	20230605	185100	1737682995	4730	4730	4730	4730	0
62	20230605	185000	1737682995	4730	4730	4730	4730	14459
63	20230605	184900	1737682995	4730	4730	4730	4730	0
64	20230605	184800	1737682995	4730	4730	4730	4730	0
65	20230605	184700	1737682995	4730	4730	4730	4730	0
66	20230605	184600	1737682995	4730	4730	4730	4730	0
67	20230605	184500	1737682995	4730	4730	4730	4730	0
68	20230605	184400	1737682995	4730	4730	4730	4730	0
69	20230605	184300	1737682995	4730	4730	4730	4730	0
70	20230605	184200	1737682995	4730	4730	4730	4730	0
71	20230605	184100	1737682995	4730	4730	4730	4730	0
72	20230605	184000	1737682995	4730	4730	4730	4730	0
73	20230605	183900	1737682995	4730	4730	4730	4730	0
74	20230605	183800	1737682995	4730	4730	4730	4730	0
75	20230605	183700	1737682995	4730	4730	4730	4730	0
76	20230605	183600	1737682995	4730	4730	4730	4730	0
77	20230605	183500	1737682995	4730	4730	4730	4730	0
78	20230605	183400	1737682995	4730	4730	4730	4730	0
79	20230605	183300	1737682995	4730	4730	4730	4730	0
80	20230605	183200	1737682995	4730	4730	4730	4730	0
81	20230605	183100	1737682995	4730	4730	4730	4730	0
82	20230605	183000	1737682995	4730	4730	4730	4730	0
83	20230605	182900	1737682995	4730	4730	4730	4730	0
84	20230605	182800	1737682995	4730	4730	4730	4730	0
85	20230605	182700	1737682995	4730	4730	4730	4730	0
86	20230605	182600	1737682995	4730	4730	4730	4730	0
87	20230605	182500	1737682995	4730	4730	4730	4730	0
88	20230605	182400	1737682995	4730	4730	4730	4730	0
89	20230605	182300	1737682995	4730	4730	4730	4730	0
90	20230605	182200	1737682995	4730	4730	4730	4730	0
91	20230605	182100	1737682995	4730	4730	4730	4730	0
92	20230605	182000	1737682995	4730	4730	4730	4730	14459
93	20230605	181900	1737682995	4730	4730	4730	4730	0
94	20230605	181800	1737682995	4730	4730	4730	4730	0
95	20230605	181700	1737682995	4730	4730	4730	4730	0
96	20230605	181600	1737682995	4730	4730	4730	4730	0
97	20230605	181500	1737682995	4730	4730	4730	4730	0
98	20230605	181400	1737682995	4730	4730	4730	4730	0
99	20230605	181300	1737682995	4730	4730	4730	4730	0
100	20230605	181200	1737682995	4730	4730	4730	4730	0
101	20230605	181100	1737682995	4730	4730	4730	4730	0
102	20230605	181000	1737682995	4730	4730	4730	4730	0
103	20230605	180900	1737682995	4730	4730	4730	4730	0
104	20230605	180800	1737682995	4730	4730	4730	4730	0
105	20230605	180700	1737682995	4730	4730	4730	4730	0
106	20230605	180600	1737682995	4730	4730	4730	4730	0
107	20230605	180500	1737682995	4730	4730	4730	4730	0
108	20230605	180400	1737682995	4730	4730	4730	4730	0
109	20230605	180300	1737682995	4730	4730	4730	4730	0
110	20230605	180200	1737682995	4730	4730	4730	4730	0
111	20230605	180100	1737682995	4730	4730	4730	4730	0
112	20230605	180000	1737682995	4730	4730	4730	4730	0
113	20230605	175900	1737682995	4730	4730	4730	4730	0
114	20230605	175800	1737682995	4730	4730	4730	4730	0
115	20230605	175700	1737682995	4730	4730	4730	4730	0
116	20230605	175600	1737682995	4730	4730	4730	4730	0
117	20230605	175500	1737682995	4730	4730	4730	4730	0
118	20230605	175400	1737682995	4730	4730	4730	4730	0
119	20230605	175300	1737682995	4730	4730	4730	4730	0
120	20230605	175200	1737682995	4730	4730	4730	4730	0
121	20230605	175100	1737682995	4730	4730	4730	4730	0
122	20230605	175000	1737682995	4730	4730	4730	4730	14459
123	20230605	174900	1737682995	4730	4730	4730	4730	0
124	20230605	174800	1737682995	4730	4730	4730	4730	0
125	20230605	174700	1737682995	4730	4730	4730	4730	0
126	20230605	174600	1737682995	4730	4730	4730	4730	0
127	20230605	174500	1737682995	4730	4730	4730	4730	0
128	20230605	174400	1737682995	4730	4730	4730	4730	0
129	20230605	174300	1737682995	4730	4730	4730	4730	0
130	20230605	174200	1737682995	4730	4730	4730	4730	0
131	20230605	174100	1737682995	4730	4730	4730	4730	0
132	20230605	174000	1737682995	4730	4730	4730	4730	0
133	20230605	173900	1737682995	4730	4730	4730	4730	0
134	20230605	173800	1737682995	4730	4730	4730	4730	0
135	20230605	173700	1737682995	4730	4730	4730	4730	0
136	20230605	173600	1737682995	4730	4730	4730	4730	0
137	20230605	173500	1737682995	4730	4730	4730	4730	0
138	20230605	173400	1737682995	4730	4730	4730	4730	0
139	20230605	173300	1737682995	4730	4730	4730	4730	0
140	20230605	173200	1737682995	4730	4730	4730	4730	0
141	20230605	173100	1737682995	4730	4730	4730	4730	0
142	20230605	173000	1737682995	4730	4730	4730	4730	0
143	20230605	172900	1737682995	4730	4730	4730	4730	0
144	20230605	172800	1737682995	4730	4730	4730	4730	0
145	20230605	172700	1737682995	4730	4730	4730	4730	0
146	20230605	172600	1737682995	4730	4730	4730	4730	0
147	20230605	172500	1737682995	4730	4730	4730	4730	0
148	20230605	172400	1737682995	4730	4730	4730	4730	0
149	20230605	172300	1737682995	4730	4730	4730	4730	0
150	20230605	172200	1737682995	4730	4730	4730	4730	0
151	20230605	172100	1737682995	4730	4730	4730	4730	0
152	20230605	172000	1737682995	4730	4730	4730	4730	14459
153	20230605	171900	1737682995	4730	4730	4730	4730	0
154	20230605	171800	1737682995	4730	4730	4730	4730	0
155	20230605	171700	1737682995	4730	4730	4730	4730	0
156	20230605	171600	1737682995	4730	4730	4730	4730	0
157	20230605	171500	1737682995	4730	4730	4730	4730	0
158	20230605	171400	1737682995	4730	4730	4730	4730	0
159	20230605	171300	1737682995	4730	4730	4730	4730	0
160	20230605	171200	1737682995	4730	4730	4730	4730	0
161	20230605	171100	1737682995	4730	4730	4730	4730	0
162	20230605	171000	1737682995	4730	4730	4730	4730	0
163	20230605	170900	1737682995	4730	4730	4730	4730	0
164	20230605	170800	1737682995	4730	4730	4730	4730	0
165	20230605	170700	1737682995	4730	4730	4730	4730	0
166	20230605	170600	1737682995	4730	4730	4730	4730	0
167	20230605	170500	1737682995	4730	4730	4730	4730	0
168	20230605	170400	1737682995	4730	4730	4730	4730	0
169	20230605	170300	1737682995	4730	4730	4730	4730	0
170	20230605	170200	1737682995	4730	4730	4730	4730	0
171	20230605	170100	1737682995	4730	4730	4730	4730	0
172	20230605	170000	1737682995	4730	4730	4730	4730	0
173	20230605	165900	1737682995	4730	4730	4730	4730	0
174	20230605	165800	1737682995	4730	4730	4730	4730	0
175	20230605	165700	1737682995	4730	4730	4730	4730	0
176	20230605	165600	1737682995	4730	4730	4730	4730	0
177	20230605	165500	1737682995	4730	4730	4730	4730	0
178	20230605	165400	1737682995	4730	4730	4730	4730	0
179	20230605	165300	1737682995	4730	4730	4730	4730	0
180	20230605	165200	1737682995	4730	4730	4730	4730	0
181	20230605	165100	1737682995	4730	4730	4730	4730	0
182	20230605	165000	1737682995	4730	4730	4730	4730	14459
183	20230605	164900	1737682995	4730	4730	4730	4730	0
184	20230605	164800	1737682995	4730	4730	4730	4730	0
185	20230605	164700	1737682995	4730	4730	4730	4730	0
186	20230605	164600	1737682995	4730	4730	4730	4730	0
187	20230605	164500	1737682995	4730	4730	4730	4730	0
188	20230605	164400	1737682995	4730	4730	4730	4730	0
189	20230605	164300	1737682995	4730	4730	4730	4730	0
190	20230605	164200	1737682995	4730	4730	4730	4730	0
191	20230605	164100	1737682995	4730	4730	4730	4730	0
192	20230605	164000	1737682995	4730	4730	4730	4730	0
193	20230605	163900	1737682995	4730	4730	4730	4730	0
194	20230605	163800	1737682995	4730	4730	4730	4730	0
195	20230605	163700	1737682995	4730	4730	4730	4730	0
196	20230605	163600	1737682995	4730	4730	4730	4730	0
197	20230605	163500	1737682995	4730	4730	4730	4730	0
198	20230605	163400	1737682995	4730	4730	4730	4730	0
199	20230605	163300	1737682995	4730	4730	4730	4730	0
200	20230605	163200	1737682995	4730	4730	4730	4730	0
201	20230605	163100	1737682995	4730	4730	4730	4730	0
202	20230605	163000	1737682995	4730	4730	4730	4730	0
203	20230605	162900	1737682995	4730	4730	4730	4730	0
204	20230605	162800	1737682995	4730	4730	4730	4730	0
205	20230605	162700	1737682995	4730	4730	4730	4730	0
206	20230605	162600	1737682995	4730	4730	4730	4730	0
207	20230605	162500	1737682995	4730	4730	4730	4730	0
208	20230605	162400	1737682995	4730	4730	4730	4730	0
209	20230605	162300	1737682995	4730	4730	4730	4730	0
210	20230605	162200	1737682995	4730	4730	4730	4730	0
211	20230605	162100	1737682995	4730	4730	4730	4730	0
212	20230605	162000	1737682995	4730	4730	4730	4730	14459
213	20230605	161900	1737682995	4730	4730	4730	4730	0
214	20230605	161800	1737682995	4730	4730	4730	4730	0
215	20230605	161700	1737682995	4730	4730	4730	4730	0
216	20230605	161600	1737682995	4730	4730	4730	4730	0
217	20230605	161500	1737682995	4730	4730	4730	4730	0
218	20230605	161400	1737682995	4730	4730	4730	4730	0
219	20230605	161300	1737682995	4730	4730	4730	4730	0
220	20230605	161200	1737682995	4730	4730	4730	4730	0
221	20230605	161100	1737682995	4730	4730	4730	4730	0
222	20230605	161000	1737682995	4730	4730	4730	4730	0
223	20230605	160900	1737682995	4730	4730	4730	4730	0
224	20230605	160800	1737682995	4730	4730	4730	4730	0
225	20230605	160700	1737682995	4730	4730	4730	4730	0
226	20230605	160600	1737682995	4730	4730	4730	4730	0
227	20230605	160500	1737682995	4730	4730	4730	4730	0
228	20230605	160400	1737682995	4730	4730	4730	4730	0
229	20230605	160300	1737682995	4730	4730	4730	4730	0
230	20230605	160200	1737682995	4730	4730	4730	4730	0
231	20230605	160100	1737682995	4730	4730	4730	4730	0
232	20230605	160000	1737682995	4730	4730	4730	4730	0
233	20230605	155900	1737682995	4730	4730	4730	4730	0
234	20230605	155800	1737682995	4730	4730	4730	4730	0
235	20230605	155700	1737682995	4730	4730	4730	4730	0
236	20230605	155600	1737682995	4730	4730	4730	4730	0
237	20230605	155500	1737682995	4730	4730	4730	4730	0
238	20230605	155400	1737682995	4730	4730	4730	4730	0
239	20230605	155300	1737682995	4730	4730	4730	4730	0
240	20230605	155200	1737682995	4730	4730	4730	4730	0
241	20230605	155100	1737682995	4730	4730	4730	4730	0
242	20230605	155000	1737682995	4730	4730	4730	4730	14459
243	20230605	154900	1737682995	4730	4730	4730	4730	0
244	20230605	154800	1737682995	4730	4730	4730	4730	0
245	20230605	154700	1737682995	4730	4730	4730	4730	0
246	20230605	154600	1737682995	4730	4730	4730	4730	0
247	20230605	154500	1737682995	4730	4730	4730	4730	0
248	20230605	154400	1737682995	4730	4730	4730	4730	0
249	20230605	154300	1737682995	4730	4730	4730	4730	0
250	20230605	154200	1737682995	4730	4730	4730	4730	0
251	20230605	154100	1737682995	4730	4730	4730	4730	0
252	20230605	154000	1737682995	4730	4730	4730	4730	0
253	20230605	153900	1737682995	4730	4730	4730	4730	0
254	20230605	153800	1737682995	4730	4730	4730	4730	0
255	20230605	153700	1737682995	4730	4730	4730	4730	0
256	20230605	153600	1737682995	4730	4730	4730	4730	0
257	20230605	153500	1737682995	4730	4730	4730	4730	0
258	20230605	153400	1737682995	4730	4730	4730	4730	0
259	20230605	153300	1737682995	4730	4730	4730	4730	0
260	20230605	153200	1737682995	4730	4730	4730	4730	0
261	20230605	153100	1737682995	4730	4730	4730	4730	0
262	20230605	153000	1737682995	4730	4730	4730	4730	14459
263	20230605	152900	1669291925	4750	4750	4750	4750	0
264	20230605	152800	1669291925	4750	4750	4750	4750	0
265	20230605	152700	1669291925	4750	4750	4750	4750	0
266	20230605	152600	1669291925	4750	4750	4750	4750	0
267	20230605	152500	1669291925	4750	4750	4750	4750	0
268	20230605	152400	1669291925	4750	4750	4750	4750	0
269	20230605	152300	1669291925	4750	4750	4750	4750	0
270	20230605	152200	1669291925	4750	4750	4750	4750	0
271	20230605	152100	1669291925	4750	4750	4750	4750	0
272	20230605	152000	1669291925	4750	4750	4750	4750	0
273	20230605	151900	1669291925	4750	4755	4755	4730	253
274	20230605	151800	1668094680	4755	4730	4755	4730	4000
275	20230605	151700	1649110380	4750	4750	4750	4750	7
276	20230605	151600	1649077130	4750	4730	4750	4720	7072
277	20230605	151500	1615660160	4730	4730	4730	4730	5000
278	20230605	151400	1592010160	4725	4755	4755	4725	11483
279	20230605	151300	1537634605	4760	4760	4760	4760	33
280	20230605	151200	1537477525	4755	4755	4755	4755	3923
281	20230605	151100	1518823660	4745	4745	4745	4745	0
282	20230605	151000	1518823660	4745	4745	4745	4745	12
283	20230605	150900	1518766720	4755	4745	4755	4745	595
284	20230605	150800	1515943415	4745	4740	4745	4740	21
285	20230605	150700	1515843870	4745	4745	4745	4745	267
286	20230605	150600	1514576955	4745	4750	4750	4745	610
287	20230605	150500	1511682000	4740	4745	4745	4740	800
288	20230605	150400	1507886985	4745	4750	4750	4745	738
289	20230605	150300	1504384885	4745	4745	4745	4745	67
290	20230605	150200	1504066970	4745	4755	4755	4745	23
291	20230605	150100	1503957625	4755	4755	4755	4755	0
292	20230605	150000	1503957625	4755	4755	4755	4750	21
293	20230605	145900	1503857775	4750	4745	4750	4745	42
294	20230605	145800	1503658475	4745	4750	4750	4745	305
295	20230605	145700	1502209970	4750	4755	4755	4750	509
296	20230605	145600	1499790620	4750	4750	4750	4750	0
297	20230605	145500	1499790620	4750	4750	4750	4750	0
298	20230605	145400	1499790620	4750	4750	4750	4750	0
299	20230605	145300	1499790620	4750	4750	4750	4750	0
300	20230605	145200	1499790620	4750	4750	4750	4745	316
301	20230605	145100	1498289750	4750	4750	4750	4750	0
302	20230605	145000	1498289750	4750	4750	4750	4750	42
303	20230605	144900	1498090250	4750	4750	4750	4750	0
304	20230605	144800	1498090250	4750	4750	4750	4750	0
305	20230605	144700	1498090250	4750	4750	4750	4750	1
306	20230605	144600	1498085500	4755	4755	4755	4755	61
307	20230605	144500	1497795445	4750	4750	4750	4750	0
308	20230605	144400	1497795445	4750	4750	4750	4750	10
309	20230605	144300	1497747945	4750	4750	4750	4750	146
310	20230605	144200	1497054445	4755	4755	4755	4755	10
311	20230605	144100	1497006895	4750	4750	4750	4750	10
312	20230605	144000	1496959395	4745	4745	4745	4745	0
313	20230605	143900	1496959395	4745	4755	4755	4745	95
314	20230605	143800	1496507720	4755	4745	4755	4745	541
315	20230605	143700	1493939575	4745	4745	4745	4745	1000
316	20230605	143600	1489194575	4745	4745	4745	4745	0
317	20230605	143500	1489194575	4745	4745	4745	4745	100
318	20230605	143400	1488720075	4745	4755	4755	4745	461
319	20230605	143300	1486528350	4750	4745	4755	4745	5
320	20230605	143200	1486504590	4745	4745	4745	4745	0
321	20230605	143100	1486504590	4745	4745	4745	4745	0
322	20230605	143000	1486504590	4745	4745	4745	4745	388
323	20230605	142900	1484663530	4745	4745	4745	4745	0
324	20230605	142800	1484663530	4745	4745	4745	4745	200
325	20230605	142700	1483714530	4745	4745	4745	4745	518
326	20230605	142600	1481256620	4745	4745	4745	4745	0
327	20230605	142500	1481256620	4745	4745	4745	4745	18
328	20230605	142400	1481171210	4740	4740	4740	4740	21
329	20230605	142300	1481071670	4740	4745	4745	4740	828
330	20230605	142200	1477146840	4745	4745	4745	4745	60
331	20230605	142100	1476862140	4745	4745	4745	4745	22
332	20230605	142000	1476757750	4745	4750	4755	4745	631
333	20230605	141900	1473759865	4750	4750	4750	4750	50
334	20230605	141800	1473522365	4750	4750	4750	4750	1
335	20230605	141700	1473517615	4745	4745	4745	4745	0
336	20230605	141600	1473517615	4745	4745	4745	4745	0
337	20230605	141500	1473517615	4745	4745	4745	4745	39
338	20230605	141400	1473332560	4745	4745	4745	4745	119
339	20230605	141300	1472767905	4740	4745	4745	4740	1725
340	20230605	141200	1464587790	4745	4745	4745	4745	0
341	20230605	141100	1464587790	4745	4745	4745	4745	100
342	20230605	141000	1464113290	4745	4745	4745	4745	300
343	20230605	140900	1462689790	4750	4750	4750	4750	110
344	20230605	140800	1462167290	4750	4750	4750	4750	28
345	20230605	140700	1462034290	4755	4745	4755	4745	100
346	20230605	140600	1461559290	4745	4745	4745	4745	1
347	20230605	140500	1461554545	4745	4745	4745	4745	40
348	20230605	140400	1461364745	4745	4750	4750	4745	147
349	20230605	140300	1460667170	4745	4750	4750	4745	3357
350	20230605	140200	1444723105	4755	4755	4755	4755	45
351	20230605	140100	1444509130	4755	4750	4755	4750	34
352	20230605	140000	1444347490	4750	4750	4750	4750	1
353	20230605	135900	1444342740	4755	4755	4755	4755	18
354	20230605	135800	1444257150	4755	4755	4755	4755	54
355	20230605	135700	1444000380	4755	4755	4755	4755	0
356	20230605	135600	1444000380	4755	4755	4755	4755	1
357	20230605	135500	1443995625	4750	4750	4750	4750	250
358	20230605	135400	1442808125	4755	4755	4755	4755	0
359	20230605	135300	1442808125	4755	4755	4755	4755	133
360	20230605	135200	1442175710	4755	4755	4755	4755	183
361	20230605	135100	1441305545	4755	4755	4755	4755	83
362	20230605	135000	1440910880	4760	4760	4760	4760	1
363	20230605	134900	1440906120	4760	4755	4760	4755	9
364	20230605	134800	1440863285	4760	4755	4760	4755	703
365	20230605	134700	1437518020	4760	4760	4760	4760	0
366	20230605	134600	1437518020	4760	4760	4760	4760	0
367	20230605	134500	1437518020	4760	4760	4760	4760	0
368	20230605	134400	1437518020	4760	4760	4760	4755	126
369	20230605	134300	1436918660	4760	4765	4765	4760	17
370	20230605	134200	1436837705	4765	4765	4765	4765	100
371	20230605	134100	1436361205	4765	4765	4765	4765	8
372	20230605	134000	1436323085	4765	4765	4765	4765	51
373	20230605	133900	1436080070	4760	4755	4760	4755	843
374	20230605	133800	1432069490	4755	4755	4755	4755	0
375	20230605	133700	1432069490	4755	4760	4760	4755	77
376	20230605	133600	1431703315	4760	4760	4760	4760	428
377	20230605	133500	1429666035	4760	4760	4760	4760	0
378	20230605	133400	1429666035	4760	4760	4760	4760	31
379	20230605	133300	1429518475	4760	4755	4760	4745	19
380	20230605	133200	1429428235	4755	4755	4755	4755	1
381	20230605	133100	1429423480	4755	4755	4755	4755	400
382	20230605	133000	1427521480	4760	4755	4760	4755	703
383	20230605	132900	1424178705	4755	4750	4755	4750	12
384	20230605	132800	1424121695	4740	4750	4750	4740	1562
385	20230605	132700	1416709930	4760	4760	4760	4760	2
386	20230605	132600	1416700410	4750	4750	4750	4750	0
387	20230605	132500	1416700410	4750	4750	4750	4750	5
388	20230605	132400	1416676660	4750	4750	4750	4750	0
389	20230605	132300	1416676660	4750	4750	4750	4750	0
390	20230605	132200	1416676660	4750	4750	4750	4750	100
391	20230605	132100	1416201660	4760	4750	4760	4750	6
392	20230605	132000	1416173150	4745	4760	4760	4745	358
393	20230605	131900	1414474245	4755	4755	4755	4755	0
394	20230605	131800	1414474245	4755	4760	4760	4755	567
395	20230605	131700	1411776700	4755	4755	4755	4755	0
396	20230605	131600	1411776700	4755	4755	4755	4755	10
397	20230605	131500	1411729150	4755	4755	4755	4755	1
398	20230605	131400	1411724395	4755	4755	4755	4755	10
399	20230605	131300	1411676845	4755	4750	4755	4750	384
400	20230605	131200	1409852350	4745	4750	4750	4745	1000
401	20230605	131100	1405107270	4755	4750	4755	4750	29
402	20230605	131000	1404969515	4750	4750	4750	4750	0
403	20230605	130900	1404969515	4750	4750	4750	4750	0
404	20230605	130800	1404969515	4750	4750	4750	4750	0
405	20230605	130700	1404969515	4750	4750	4750	4750	0
406	20230605	130600	1404969515	4750	4755	4755	4750	179
407	20230605	130500	1404119260	4760	4760	4760	4760	257
408	20230605	130400	1402895940	4760	4760	4760	4760	1
409	20230605	130300	1402891180	4745	4745	4750	4745	650
410	20230605	130200	1399806920	4745	4745	4745	4745	0
411	20230605	130100	1399806920	4745	4755	4755	4745	2053
412	20230605	130000	1390056095	4755	4755	4755	4755	0
413	20230605	125900	1390056095	4755	4755	4755	4755	0
414	20230605	125800	1390056095	4755	4755	4755	4755	209
415	20230605	125700	1389062300	4765	4765	4765	4765	0
416	20230605	125600	1389062300	4765	4765	4765	4765	0
417	20230605	125500	1389062300	4765	4760	4765	4760	2
418	20230605	125400	1389052775	4750	4760	4760	4750	1216
419	20230605	125300	1383264965	4760	4760	4760	4760	1
420	20230605	125200	1383260205	4750	4750	4750	4750	0
421	20230605	125100	1383260205	4750	4750	4750	4750	0
422	20230605	125000	1383260205	4750	4750	4750	4750	1
423	20230605	124900	1383255455	4755	4755	4755	4755	100
424	20230605	124800	1382779955	4755	4755	4755	4755	1
425	20230605	124700	1382775200	4750	4750	4750	4750	100
426	20230605	124600	1382300200	4745	4745	4745	4745	0
427	20230605	124500	1382300200	4745	4750	4750	4745	1100
428	20230605	124400	1377079290	4750	4750	4750	4750	1004
429	20230605	124300	1372310290	4750	4750	4750	4750	236
430	20230605	124200	1371189290	4760	4760	4760	4760	19
431	20230605	124100	1371098850	4760	4760	4760	4760	0
432	20230605	124000	1371098850	4760	4760	4760	4760	0
433	20230605	123900	1371098850	4760	4760	4760	4760	351
434	20230605	123800	1369428090	4760	4760	4760	4760	0
435	20230605	123700	1369428090	4760	4760	4760	4760	35
436	20230605	123600	1369261490	4745	4760	4760	4745	298
437	20230605	123500	1367846520	4760	4760	4760	4760	101
438	20230605	123400	1367365760	4760	4755	4760	4755	673
439	20230605	123300	1364163585	4755	4755	4755	4755	27
440	20230605	123200	1364035200	4755	4750	4755	4750	201
441	20230605	123100	1363080445	4750	4755	4755	4750	17
442	20230605	123000	1362999635	4745	4745	4745	4745	0
443	20230605	122900	1362999635	4745	4745	4745	4745	0
444	20230605	122800	1362999635	4745	4745	4745	4745	0
445	20230605	122700	1362999635	4745	4745	4745	4745	0
446	20230605	122600	1362999635	4745	4745	4745	4745	0
447	20230605	122500	1362999635	4745	4755	4755	4745	2000
448	20230605	122400	1353497325	4760	4760	4760	4760	8
449	20230605	122300	1353459245	4760	4760	4760	4760	50
450	20230605	122200	1353221245	4750	4750	4750	4750	100
451	20230605	122100	1352746245	4750	4750	4750	4750	0
452	20230605	122000	1352746245	4750	4750	4755	4750	151
453	20230605	121900	1352028990	4750	4755	4755	4750	1051
454	20230605	121800	1347036735	4750	4750	4750	4750	0
455	20230605	121700	1347036735	4750	4750	4755	4750	590
456	20230605	121600	1344234200	4755	4755	4755	4755	203
457	20230605	121500	1343268935	4755	4755	4755	4755	47
458	20230605	121400	1343045450	4755	4760	4760	4755	100
459	20230605	121300	1342569500	4755	4755	4755	4755	450
460	20230605	121200	1340429750	4760	4760	4760	4755	1977
461	20230605	121100	1331023380	4765	4760	4765	4760	601
462	20230605	121000	1328162615	4765	4765	4765	4765	301
463	20230605	120900	1326728350	4760	4765	4765	4760	480
464	20230605	120800	1324443495	4765	4760	4765	4760	368
465	20230605	120700	1322691725	4765	4765	4765	4765	131
466	20230605	120600	1322067510	4765	4770	4770	4765	7
467	20230605	120500	1322034150	4765	4765	4765	4765	224
468	20230605	120400	1320966790	4765	4765	4765	4765	0
469	20230605	120300	1320966790	4765	4765	4765	4765	0
470	20230605	120200	1320966790	4765	4765	4765	4765	60
471	20230605	120100	1320680890	4765	4765	4765	4765	0
472	20230605	120000	1320680890	4765	4765	4765	4765	0
473	20230605	115900	1320680890	4765	4765	4765	4765	0
474	20230605	115800	1320680890	4765	4765	4765	4765	0
475	20230605	115700	1320680890	4765	4765	4765	4760	346
476	20230605	115600	1319033540	4765	4770	4770	4765	458
477	20230605	115500	1316848905	4765	4765	4765	4765	1
478	20230605	115400	1316844140	4770	4770	4770	4770	0
479	20230605	115300	1316844140	4770	4770	4770	4770	120
480	20230605	115200	1316271740	4770	4770	4770	4770	0
481	20230605	115100	1316271740	4770	4770	4770	4770	55
482	20230605	115000	1316009390	4765	4765	4765	4765	1
483	20230605	114900	1316004625	4765	4770	4770	4765	58
484	20230605	114800	1315727985	4760	4760	4760	4760	200
485	20230605	114700	1314775985	4760	4760	4760	4760	1
486	20230605	114600	1314771225	4760	4760	4760	4760	20
487	20230605	114500	1314676025	4780	4780	4780	4780	0
488	20230605	114400	1314676025	4780	4780	4780	4780	0
489	20230605	114300	1314676025	4780	4760	4780	4760	4
490	20230605	114200	1314656965	4760	4760	4760	4760	2
491	20230605	114100	1314647445	4760	4760	4760	4760	0
492	20230605	114000	1314647445	4760	4760	4760	4760	5
493	20230605	113900	1314623645	4760	4760	4760	4760	150
494	20230605	113800	1313909645	4760	4785	4785	4760	5
495	20230605	113700	1313885745	4760	4760	4760	4760	0
496	20230605	113600	1313885745	4760	4760	4760	4760	0
497	20230605	113500	1313885745	4760	4760	4760	4760	0
498	20230605	113400	1313885745	4760	4765	4765	4760	506
499	20230605	113300	1311476745	4765	4770	4770	4765	1993
500	20230605	113200	1301976590	4770	4770	4770	4770	187
501	20230605	113100	1301084600	4770	4790	4790	4770	363
502	20230605	113000	1299353070	4770	4770	4770	4770	700
503	20230605	112900	1296014070	4790	4790	4790	4790	0
504	20230605	112800	1296014070	4790	4770	4790	4770	320
505	20230605	112700	1294487650	4790	4770	4790	4770	347
506	20230605	112600	1292828250	4770	4785	4785	4770	1458
507	20230605	112500	1285865945	4790	4790	4790	4790	100
508	20230605	112400	1285386945	4790	4790	4790	4790	0
509	20230605	112300	1285386945	4790	4790	4790	4785	17
510	20230605	112200	1285305520	4795	4795	4795	4795	0
511	20230605	112100	1285305520	4795	4795	4795	4795	38
512	20230605	112000	1285123310	4795	4795	4795	4795	13
513	20230605	111900	1285060975	4795	4795	4795	4795	25
514	20230605	111800	1284941100	4800	4795	4800	4795	10
515	20230605	111700	1284893105	4800	4795	4800	4795	2503
516	20230605	111600	1272881280	4795	4795	4795	4795	0
517	20230605	111500	1272881280	4795	4780	4795	4780	1400
518	20230605	111400	1266189205	4785	4790	4795	4785	1913
519	20230605	111300	1257032055	4790	4785	4790	4785	987
520	20230605	111200	1252307700	4785	4785	4785	4785	1113
521	20230605	111100	1246981995	4790	4785	4790	4785	380
522	20230605	111000	1245163435	4785	4785	4785	4785	35
523	20230605	110900	1244995960	4790	4790	4790	4790	55
524	20230605	110800	1244732510	4790	4790	4790	4790	508
525	20230605	110700	1242299190	4790	4790	4795	4790	193
526	20230605	110600	1241373960	4795	4795	4795	4795	1
527	20230605	110500	1241369165	4790	4790	4790	4790	10
528	20230605	110400	1241321265	4790	4790	4790	4790	511
529	20230605	110300	1238873575	4790	4790	4790	4785	180
530	20230605	110200	1238011430	4790	4790	4790	4790	135
531	20230605	110100	1237364780	4790	4790	4790	4790	25
532	20230605	110000	1237245030	4795	4790	4795	4790	10
533	20230605	105900	1237197110	4795	4800	4800	4795	198
534	20230605	105800	1236247470	4795	4795	4795	4795	70
535	20230605	105700	1235911820	4800	4790	4800	4790	62
536	20230605	105600	1235614740	4785	4790	4790	4785	3235
537	20230605	105500	1220134090	4790	4800	4800	4790	613
538	20230605	105400	1217194780	4805	4800	4805	4795	2396
539	20230605	105300	1205690505	4800	4790	4800	4780	4738
540	20230605	105200	1182960755	4795	4790	4800	4785	3784
541	20230605	105100	1164824085	4790	4790	4800	4790	1082
542	20230605	105000	1159636895	4790	4795	4795	4780	759
543	20230605	104900	1156001840	4795	4775	4800	4775	24170
544	20230605	104800	1040182555	4765	4770	4770	4765	325
545	20230605	104700	1038632605	4765	4765	4765	4765	10
546	20230605	104600	1038584955	4770	4765	4770	4765	616
547	20230605	104500	1035647005	4765	4770	4770	4765	48
548	20230605	104400	1035418235	4770	4765	4770	4765	775
549	20230605	104300	1031721840	4775	4765	4780	4765	526
550	20230605	104200	1029209780	4765	4765	4765	4765	439
551	20230605	104100	1027117945	4760	4760	4775	4760	651
552	20230605	104000	1024018435	4775	4760	4780	4760	680
553	20230605	103900	1020779760	4760	4755	4760	4755	158
554	20230605	103800	1020028090	4780	4755	4785	4750	28614
555	20230605	103700	883781865	4750	4750	4750	4750	599
556	20230605	103600	880936615	4750	4755	4755	4750	2675
557	20230605	103500	868227300	4755	4755	4755	4755	5195
558	20230605	103400	843525075	4755	4750	4755	4745	392
559	20230605	103300	841661315	4750	4740	4750	4740	975
560	20230605	103200	837030575	4740	4750	4750	4740	1313
561	20230605	103100	830806835	4740	4740	4740	4740	245
562	20230605	103000	829645535	4740	4735	4740	4735	693
563	20230605	102900	826364005	4730	4730	4740	4730	49
564	20230605	102800	826132215	4740	4730	4740	4730	858
565	20230605	102700	822069960	4730	4730	4735	4725	1103
566	20230605	102600	816851430	4735	4735	4735	4735	3
567	20230605	102500	816837225	4735	4735	4735	4735	0
568	20230605	102400	816837225	4735	4740	4740	4735	63
569	20230605	102300	816538915	4725	4730	4730	4725	1853
570	20230605	102200	807774550	4730	4740	4740	4730	2518
571	20230605	102100	795846030	4750	4745	4750	4740	274
572	20230605	102000	794545895	4750	4750	4750	4750	0
573	20230605	101900	794545895	4750	4750	4750	4745	153
574	20230605	101800	793819790	4750	4755	4755	4750	29
575	20230605	101700	793681995	4750	4750	4750	4750	0
576	20230605	101600	793681995	4750	4745	4750	4745	143
577	20230605	101500	793003145	4745	4745	4745	4745	1545
578	20230605	101400	785672120	4745	4745	4745	4745	0
579	20230605	101300	785672120	4745	4745	4745	4745	106
580	20230605	101200	785169150	4750	4750	4750	4750	1
581	20230605	101100	785164400	4745	4760	4760	4745	940
582	20230605	101000	780691105	4755	4745	4755	4745	911
583	20230605	100900	776362150	4745	4740	4745	4740	378
584	20230605	100800	774568780	4745	4750	4750	4745	1070
585	20230605	100700	769487505	4750	4750	4750	4750	305
586	20230605	100600	768038755	4755	4755	4755	4755	1
587	20230605	100500	768034000	4755	4755	4755	4750	216
588	20230605	100400	767007920	4755	4745	4755	4745	329
589	20230605	100300	765446635	4745	4750	4750	4745	302
590	20230605	100200	764012185	4750	4760	4760	4750	125
591	20230605	100100	763417235	4750	4750	4750	4750	113
592	20230605	100000	762880485	4750	4745	4750	4745	249
593	20230605	095900	761697740	4750	4750	4750	4750	0
594	20230605	095800	761697740	4750	4750	4750	4750	1
595	20230605	095700	761692990	4750	4750	4750	4750	10
596	20230605	095600	761645490	4750	4750	4750	4750	8
597	20230605	095500	761607490	4750	4740	4750	4740	199
598	20230605	095400	760663230	4740	4750	4750	4740	68
599	20230605	095300	760340550	4735	4745	4750	4735	665
600	20230605	095200	757185575	4745	4745	4745	4745	320
601	20230605	095100	755667175	4750	4745	4750	4745	34
602	20230605	095000	755505835	4745	4760	4760	4745	16
603	20230605	094900	755429900	4765	4765	4765	4765	1
604	20230605	094800	755425135	4765	4765	4765	4765	10
605	20230605	094700	755377485	4740	4735	4765	4735	1178
606	20230605	094600	749791005	4730	4735	4735	4730	400
607	20230605	094500	747898735	4730	4750	4750	4725	4823
608	20230605	094400	725071095	4760	4750	4760	4740	10304
609	20230605	094300	676219680	4760	4755	4765	4750	1096
610	20230605	094200	671002495	4755	4765	4765	4755	110
611	20230605	094100	670479345	4765	4745	4765	4745	27
612	20230605	094000	670351190	4745	4745	4745	4745	1867
613	20230605	093900	661492275	4760	4745	4760	4745	327
614	20230605	093800	659936000	4740	4740	4740	4740	109
615	20230605	093700	659419340	4740	4750	4750	4740	1612
616	20230605	093600	651772820	4755	4755	4755	4755	209
617	20230605	093500	650779025	4755	4750	4755	4750	60
618	20230605	093400	650494020	4750	4750	4765	4750	1996
619	20230605	093300	641000795	4750	4760	4760	4745	1054
620	20230605	093200	635994595	4745	4760	4760	4745	520
621	20230605	093100	633526695	4765	4745	4765	4740	3300
622	20230605	093000	617880445	4745	4755	4755	4745	6105
623	20230605	092900	588903550	4765	4755	4765	4755	151
624	20230605	092800	588184185	4765	4755	4765	4755	766
625	20230605	092700	584538745	4765	4770	4770	4755	240
626	20230605	092600	583395130	4755	4765	4765	4755	611
627	20230605	092500	580484520	4755	4755	4755	4755	394
628	20230605	092400	578611050	4755	4750	4770	4750	480
629	20230605	092300	576326530	4755	4760	4760	4745	61
630	20230605	092200	576036825	4760	4745	4760	4745	4131
631	20230605	092100	556433975	4745	4775	4775	4745	1276
632	20230605	092000	550375635	4780	4755	4780	4755	2470
633	20230605	091900	538630190	4750	4765	4770	4750	10089
634	20230605	091800	490694925	4755	4760	4760	4755	806
635	20230605	091700	486858375	4760	4770	4775	4760	1751
636	20230605	091600	478521660	4780	4780	4780	4780	211
637	20230605	091500	477513080	4790	4790	4795	4790	2499
638	20230605	091400	465542390	4780	4765	4790	4760	3113
639	20230605	091300	450668595	4765	4780	4785	4765	2116
640	20230605	091200	440576190	4775	4785	4785	4775	1882
641	20230605	091100	431585880	4790	4790	4790	4775	1165
642	20230605	091000	426006655	4790	4770	4790	4765	5760
643	20230605	090900	398457695	4770	4785	4790	4770	8012
644	20230605	090800	360192635	4780	4780	4790	4780	5445
645	20230605	090700	334135595	4775	4760	4780	4755	4582
646	20230605	090600	312285630	4760	4760	4780	4750	3357
647	20230605	090500	296277700	4780	4760	4790	4760	5368
648	20230605	090400	270602325	4760	4760	4780	4745	9436
649	20230605	090300	225698930	4785	4755	4785	4735	7496
650	20230605	090200	189982425	4755	4750	4770	4725	11704
651	20230605	090100	134474220	4745	4695	4745	4695	16704
652	20230605	090000	55595010	4705	4650	4710	4650	11935