KissMeData/001740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203800	2410169125	4775	4775	4775	4775	13259
3	20230605	203700	2410169125	4775	4775	4775	4775	0
4	20230605	203600	2410169125	4775	4775	4775	4775	0
5	20230605	203500	2410169125	4775	4775	4775	4775	0
6	20230605	203400	2410169125	4775	4775	4775	4775	0
7	20230605	203300	2410169125	4775	4775	4775	4775	0
8	20230605	203200	2410169125	4775	4775	4775	4775	0
9	20230605	203100	2410169125	4775	4775	4775	4775	0
10	20230605	203000	2410169125	4775	4775	4775	4775	0
11	20230605	202900	2410169125	4775	4775	4775	4775	0
12	20230605	202800	2410169125	4775	4775	4775	4775	0
13	20230605	202700	2410169125	4775	4775	4775	4775	0
14	20230605	202600	2410169125	4775	4775	4775	4775	0
15	20230605	202500	2410169125	4775	4775	4775	4775	0
16	20230605	202400	2410169125	4775	4775	4775	4775	0
17	20230605	202300	2410169125	4775	4775	4775	4775	0
18	20230605	202200	2410169125	4775	4775	4775	4775	0
19	20230605	202100	2410169125	4775	4775	4775	4775	0
20	20230605	202000	2410169125	4775	4775	4775	4775	0
21	20230605	201900	2410169125	4775	4775	4775	4775	0
22	20230605	201800	2410169125	4775	4775	4775	4775	0
23	20230605	201700	2410169125	4775	4775	4775	4775	0
24	20230605	201600	2410169125	4775	4775	4775	4775	0
25	20230605	201500	2410169125	4775	4775	4775	4775	0
26	20230605	201400	2410169125	4775	4775	4775	4775	0
27	20230605	201300	2410169125	4775	4775	4775	4775	0
28	20230605	201200	2410169125	4775	4775	4775	4775	0
29	20230605	201100	2410169125	4775	4775	4775	4775	0
30	20230605	201000	2410169125	4775	4775	4775	4775	0
31	20230605	200900	2410169125	4775	4775	4775	4775	0
32	20230605	200800	2410169125	4775	4775	4775	4775	13259
33	20230605	200700	2410169125	4775	4775	4775	4775	0
34	20230605	200600	2410169125	4775	4775	4775	4775	0
35	20230605	200500	2410169125	4775	4775	4775	4775	0
36	20230605	200400	2410169125	4775	4775	4775	4775	0
37	20230605	200300	2410169125	4775	4775	4775	4775	0
38	20230605	200200	2410169125	4775	4775	4775	4775	0
39	20230605	200100	2410169125	4775	4775	4775	4775	0
40	20230605	200000	2410169125	4775	4775	4775	4775	0
41	20230605	195900	2410169125	4775	4775	4775	4775	0
42	20230605	195800	2410169125	4775	4775	4775	4775	0
43	20230605	195700	2410169125	4775	4775	4775	4775	0
44	20230605	195600	2410169125	4775	4775	4775	4775	0
45	20230605	195500	2410169125	4775	4775	4775	4775	0
46	20230605	195400	2410169125	4775	4775	4775	4775	0
47	20230605	195300	2410169125	4775	4775	4775	4775	0
48	20230605	195200	2410169125	4775	4775	4775	4775	0
49	20230605	195100	2410169125	4775	4775	4775	4775	0
50	20230605	195000	2410169125	4775	4775	4775	4775	0
51	20230605	194900	2410169125	4775	4775	4775	4775	0
52	20230605	194800	2410169125	4775	4775	4775	4775	0
53	20230605	194700	2410169125	4775	4775	4775	4775	0
54	20230605	194600	2410169125	4775	4775	4775	4775	0
55	20230605	194500	2410169125	4775	4775	4775	4775	0
56	20230605	194400	2410169125	4775	4775	4775	4775	0
57	20230605	194300	2410169125	4775	4775	4775	4775	0
58	20230605	194200	2410169125	4775	4775	4775	4775	0
59	20230605	194100	2410169125	4775	4775	4775	4775	0
60	20230605	194000	2410169125	4775	4775	4775	4775	0
61	20230605	193900	2410169125	4775	4775	4775	4775	0
62	20230605	193800	2410169125	4775	4775	4775	4775	13259
63	20230605	193700	2410169125	4775	4775	4775	4775	0
64	20230605	193600	2410169125	4775	4775	4775	4775	0
65	20230605	193500	2410169125	4775	4775	4775	4775	0
66	20230605	193400	2410169125	4775	4775	4775	4775	0
67	20230605	193300	2410169125	4775	4775	4775	4775	0
68	20230605	193200	2410169125	4775	4775	4775	4775	0
69	20230605	193100	2410169125	4775	4775	4775	4775	0
70	20230605	193000	2410169125	4775	4775	4775	4775	0
71	20230605	192900	2410169125	4775	4775	4775	4775	0
72	20230605	192800	2410169125	4775	4775	4775	4775	0
73	20230605	192700	2410169125	4775	4775	4775	4775	0
74	20230605	192600	2410169125	4775	4775	4775	4775	0
75	20230605	192500	2410169125	4775	4775	4775	4775	0
76	20230605	192400	2410169125	4775	4775	4775	4775	0
77	20230605	192300	2410169125	4775	4775	4775	4775	0
78	20230605	192200	2410169125	4775	4775	4775	4775	0
79	20230605	192100	2410169125	4775	4775	4775	4775	0
80	20230605	192000	2410169125	4775	4775	4775	4775	0
81	20230605	191900	2410169125	4775	4775	4775	4775	0
82	20230605	191800	2410169125	4775	4775	4775	4775	0
83	20230605	191700	2410169125	4775	4775	4775	4775	0
84	20230605	191600	2410169125	4775	4775	4775	4775	0
85	20230605	191500	2410169125	4775	4775	4775	4775	0
86	20230605	191400	2410169125	4775	4775	4775	4775	0
87	20230605	191300	2410169125	4775	4775	4775	4775	0
88	20230605	191200	2410169125	4775	4775	4775	4775	0
89	20230605	191100	2410169125	4775	4775	4775	4775	0
90	20230605	191000	2410169125	4775	4775	4775	4775	0
91	20230605	190900	2410169125	4775	4775	4775	4775	0
92	20230605	190800	2410169125	4775	4775	4775	4775	13259
93	20230605	190700	2410169125	4775	4775	4775	4775	0
94	20230605	190600	2410169125	4775	4775	4775	4775	0
95	20230605	190500	2410169125	4775	4775	4775	4775	0
96	20230605	190400	2410169125	4775	4775	4775	4775	0
97	20230605	190300	2410169125	4775	4775	4775	4775	0
98	20230605	190200	2410169125	4775	4775	4775	4775	0
99	20230605	190100	2410169125	4775	4775	4775	4775	0
100	20230605	190000	2410169125	4775	4775	4775	4775	0
101	20230605	185900	2410169125	4775	4775	4775	4775	0
102	20230605	185800	2410169125	4775	4775	4775	4775	0
103	20230605	185700	2410169125	4775	4775	4775	4775	0
104	20230605	185600	2410169125	4775	4775	4775	4775	0
105	20230605	185500	2410169125	4775	4775	4775	4775	0
106	20230605	185400	2410169125	4775	4775	4775	4775	0
107	20230605	185300	2410169125	4775	4775	4775	4775	0
108	20230605	185200	2410169125	4775	4775	4775	4775	0
109	20230605	185100	2410169125	4775	4775	4775	4775	0
110	20230605	185000	2410169125	4775	4775	4775	4775	0
111	20230605	184900	2410169125	4775	4775	4775	4775	0
112	20230605	184800	2410169125	4775	4775	4775	4775	0
113	20230605	184700	2410169125	4775	4775	4775	4775	0
114	20230605	184600	2410169125	4775	4775	4775	4775	0
115	20230605	184500	2410169125	4775	4775	4775	4775	0
116	20230605	184400	2410169125	4775	4775	4775	4775	0
117	20230605	184300	2410169125	4775	4775	4775	4775	0
118	20230605	184200	2410169125	4775	4775	4775	4775	0
119	20230605	184100	2410169125	4775	4775	4775	4775	0
120	20230605	184000	2410169125	4775	4775	4775	4775	0
121	20230605	183900	2410169125	4775	4775	4775	4775	0
122	20230605	183800	2410169125	4775	4775	4775	4775	13259
123	20230605	183700	2410169125	4775	4775	4775	4775	0
124	20230605	183600	2410169125	4775	4775	4775	4775	0
125	20230605	183500	2410169125	4775	4775	4775	4775	0
126	20230605	183400	2410169125	4775	4775	4775	4775	0
127	20230605	183300	2410169125	4775	4775	4775	4775	0
128	20230605	183200	2410169125	4775	4775	4775	4775	0
129	20230605	183100	2410169125	4775	4775	4775	4775	0
130	20230605	183000	2410169125	4775	4775	4775	4775	0
131	20230605	182900	2410169125	4775	4775	4775	4775	0
132	20230605	182800	2410169125	4775	4775	4775	4775	0
133	20230605	182700	2410169125	4775	4775	4775	4775	0
134	20230605	182600	2410169125	4775	4775	4775	4775	0
135	20230605	182500	2410169125	4775	4775	4775	4775	0
136	20230605	182400	2410169125	4775	4775	4775	4775	0
137	20230605	182300	2410169125	4775	4775	4775	4775	0
138	20230605	182200	2410169125	4775	4775	4775	4775	0
139	20230605	182100	2410169125	4775	4775	4775	4775	0
140	20230605	182000	2410169125	4775	4775	4775	4775	0
141	20230605	181900	2410169125	4775	4775	4775	4775	0
142	20230605	181800	2410169125	4775	4775	4775	4775	0
143	20230605	181700	2410169125	4775	4775	4775	4775	0
144	20230605	181600	2410169125	4775	4775	4775	4775	0
145	20230605	181500	2410169125	4775	4775	4775	4775	0
146	20230605	181400	2410169125	4775	4775	4775	4775	0
147	20230605	181300	2410169125	4775	4775	4775	4775	0
148	20230605	181200	2410169125	4775	4775	4775	4775	0
149	20230605	181100	2410169125	4775	4775	4775	4775	0
150	20230605	181000	2410169125	4775	4775	4775	4775	0
151	20230605	180900	2410169125	4775	4775	4775	4775	0
152	20230605	180800	2410169125	4775	4775	4775	4775	13259
153	20230605	180700	2410169125	4775	4775	4775	4775	0
154	20230605	180600	2410169125	4775	4775	4775	4775	0
155	20230605	180500	2410169125	4775	4775	4775	4775	0
156	20230605	180400	2410169125	4775	4775	4775	4775	0
157	20230605	180300	2410169125	4775	4775	4775	4775	0
158	20230605	180200	2410169125	4775	4775	4775	4775	0
159	20230605	180100	2410169125	4775	4775	4775	4775	0
160	20230605	180000	2410169125	4775	4775	4775	4775	0
161	20230605	175900	2410169125	4775	4775	4775	4775	0
162	20230605	175800	2410169125	4775	4775	4775	4775	0
163	20230605	175700	2410169125	4775	4775	4775	4775	0
164	20230605	175600	2410169125	4775	4775	4775	4775	0
165	20230605	175500	2410169125	4775	4775	4775	4775	0
166	20230605	175400	2410169125	4775	4775	4775	4775	0
167	20230605	175300	2410169125	4775	4775	4775	4775	0
168	20230605	175200	2410169125	4775	4775	4775	4775	0
169	20230605	175100	2410169125	4775	4775	4775	4775	0
170	20230605	175000	2410169125	4775	4775	4775	4775	0
171	20230605	174900	2410169125	4775	4775	4775	4775	0
172	20230605	174800	2410169125	4775	4775	4775	4775	0
173	20230605	174700	2410169125	4775	4775	4775	4775	0
174	20230605	174600	2410169125	4775	4775	4775	4775	0
175	20230605	174500	2410169125	4775	4775	4775	4775	0
176	20230605	174400	2410169125	4775	4775	4775	4775	0
177	20230605	174300	2410169125	4775	4775	4775	4775	0
178	20230605	174200	2410169125	4775	4775	4775	4775	0
179	20230605	174100	2410169125	4775	4775	4775	4775	0
180	20230605	174000	2410169125	4775	4775	4775	4775	0
181	20230605	173900	2410169125	4775	4775	4775	4775	0
182	20230605	173800	2410169125	4775	4775	4775	4775	13259
183	20230605	173700	2410169125	4775	4775	4775	4775	0
184	20230605	173600	2410169125	4775	4775	4775	4775	0
185	20230605	173500	2410169125	4775	4775	4775	4775	0
186	20230605	173400	2410169125	4775	4775	4775	4775	0
187	20230605	173300	2410169125	4775	4775	4775	4775	0
188	20230605	173200	2410169125	4775	4775	4775	4775	0
189	20230605	173100	2410169125	4775	4775	4775	4775	0
190	20230605	173000	2410169125	4775	4775	4775	4775	0
191	20230605	172900	2410169125	4775	4775	4775	4775	0
192	20230605	172800	2410169125	4775	4775	4775	4775	0
193	20230605	172700	2410169125	4775	4775	4775	4775	0
194	20230605	172600	2410169125	4775	4775	4775	4775	0
195	20230605	172500	2410169125	4775	4775	4775	4775	0
196	20230605	172400	2410169125	4775	4775	4775	4775	0
197	20230605	172300	2410169125	4775	4775	4775	4775	0
198	20230605	172200	2410169125	4775	4775	4775	4775	0
199	20230605	172100	2410169125	4775	4775	4775	4775	0
200	20230605	172000	2410169125	4775	4775	4775	4775	0
201	20230605	171900	2410169125	4775	4775	4775	4775	0
202	20230605	171800	2410169125	4775	4775	4775	4775	0
203	20230605	171700	2410169125	4775	4775	4775	4775	0
204	20230605	171600	2410169125	4775	4775	4775	4775	0
205	20230605	171500	2410169125	4775	4775	4775	4775	0
206	20230605	171400	2410169125	4775	4775	4775	4775	0
207	20230605	171300	2410169125	4775	4775	4775	4775	0
208	20230605	171200	2410169125	4775	4775	4775	4775	0
209	20230605	171100	2410169125	4775	4775	4775	4775	0
210	20230605	171000	2410169125	4775	4775	4775	4775	0
211	20230605	170900	2410169125	4775	4775	4775	4775	0
212	20230605	170800	2410169125	4775	4775	4775	4775	13259
213	20230605	170700	2410169125	4775	4775	4775	4775	0
214	20230605	170600	2410169125	4775	4775	4775	4775	0
215	20230605	170500	2410169125	4775	4775	4775	4775	0
216	20230605	170400	2410169125	4775	4775	4775	4775	0
217	20230605	170300	2410169125	4775	4775	4775	4775	0
218	20230605	170200	2410169125	4775	4775	4775	4775	0
219	20230605	170100	2410169125	4775	4775	4775	4775	0
220	20230605	170000	2410169125	4775	4775	4775	4775	0
221	20230605	165900	2410169125	4775	4775	4775	4775	0
222	20230605	165800	2410169125	4775	4775	4775	4775	0
223	20230605	165700	2410169125	4775	4775	4775	4775	0
224	20230605	165600	2410169125	4775	4775	4775	4775	0
225	20230605	165500	2410169125	4775	4775	4775	4775	0
226	20230605	165400	2410169125	4775	4775	4775	4775	0
227	20230605	165300	2410169125	4775	4775	4775	4775	0
228	20230605	165200	2410169125	4775	4775	4775	4775	0
229	20230605	165100	2410169125	4775	4775	4775	4775	0
230	20230605	165000	2410169125	4775	4775	4775	4775	0
231	20230605	164900	2410169125	4775	4775	4775	4775	0
232	20230605	164800	2410169125	4775	4775	4775	4775	0
233	20230605	164700	2410169125	4775	4775	4775	4775	0
234	20230605	164600	2410169125	4775	4775	4775	4775	0
235	20230605	164500	2410169125	4775	4775	4775	4775	0
236	20230605	164400	2410169125	4775	4775	4775	4775	0
237	20230605	164300	2410169125	4775	4775	4775	4775	0
238	20230605	164200	2410169125	4775	4775	4775	4775	0
239	20230605	164100	2410169125	4775	4775	4775	4775	0
240	20230605	164000	2410169125	4775	4775	4775	4775	0
241	20230605	163900	2410169125	4775	4775	4775	4775	0
242	20230605	163800	2410169125	4775	4775	4775	4775	13259
243	20230605	163700	2410169125	4775	4775	4775	4775	0
244	20230605	163600	2410169125	4775	4775	4775	4775	0
245	20230605	163500	2410169125	4775	4775	4775	4775	0
246	20230605	163400	2410169125	4775	4775	4775	4775	0
247	20230605	163300	2410169125	4775	4775	4775	4775	0
248	20230605	163200	2410169125	4775	4775	4775	4775	0
249	20230605	163100	2410169125	4775	4775	4775	4775	0
250	20230605	163000	2410169125	4775	4775	4775	4775	0
251	20230605	162900	2410169125	4775	4775	4775	4775	0
252	20230605	162800	2410169125	4775	4775	4775	4775	0
253	20230605	162700	2410169125	4775	4775	4775	4775	0
254	20230605	162600	2410169125	4775	4775	4775	4775	0
255	20230605	162500	2410169125	4775	4775	4775	4775	0
256	20230605	162400	2410169125	4775	4775	4775	4775	0
257	20230605	162300	2410169125	4775	4775	4775	4775	0
258	20230605	162200	2410169125	4775	4775	4775	4775	0
259	20230605	162100	2410169125	4775	4775	4775	4775	0
260	20230605	162000	2410169125	4775	4775	4775	4775	0
261	20230605	161900	2410169125	4775	4775	4775	4775	0
262	20230605	161800	2410169125	4775	4775	4775	4775	0
263	20230605	161700	2410169125	4775	4775	4775	4775	0
264	20230605	161600	2410169125	4775	4775	4775	4775	0
265	20230605	161500	2410169125	4775	4775	4775	4775	0
266	20230605	161400	2410169125	4775	4775	4775	4775	0
267	20230605	161300	2410169125	4775	4775	4775	4775	0
268	20230605	161200	2410169125	4775	4775	4775	4775	0
269	20230605	161100	2410169125	4775	4775	4775	4775	0
270	20230605	161000	2410169125	4775	4775	4775	4775	0
271	20230605	160900	2410169125	4775	4775	4775	4775	0
272	20230605	160800	2410169125	4775	4775	4775	4775	13259
273	20230605	160700	2410169125	4775	4775	4775	4775	0
274	20230605	160600	2410169125	4775	4775	4775	4775	0
275	20230605	160500	2410169125	4775	4775	4775	4775	0
276	20230605	160400	2410169125	4775	4775	4775	4775	0
277	20230605	160300	2410169125	4775	4775	4775	4775	0
278	20230605	160200	2410169125	4775	4775	4775	4775	0
279	20230605	160100	2410169125	4775	4775	4775	4775	0
280	20230605	160000	2410169125	4775	4775	4775	4775	0
281	20230605	155900	2410169125	4775	4775	4775	4775	0
282	20230605	155800	2410169125	4775	4775	4775	4775	0
283	20230605	155700	2410169125	4775	4775	4775	4775	0
284	20230605	155600	2410169125	4775	4775	4775	4775	0
285	20230605	155500	2410169125	4775	4775	4775	4775	0
286	20230605	155400	2410169125	4775	4775	4775	4775	0
287	20230605	155300	2410169125	4775	4775	4775	4775	0
288	20230605	155200	2410169125	4775	4775	4775	4775	0
289	20230605	155100	2410169125	4775	4775	4775	4775	0
290	20230605	155000	2410169125	4775	4775	4775	4775	0
291	20230605	154900	2410169125	4775	4775	4775	4775	0
292	20230605	154800	2410169125	4775	4775	4775	4775	0
293	20230605	154700	2410169125	4775	4775	4775	4775	0
294	20230605	154600	2410169125	4775	4775	4775	4775	0
295	20230605	154500	2410169125	4775	4775	4775	4775	0
296	20230605	154400	2410169125	4775	4775	4775	4775	0
297	20230605	154300	2410169125	4775	4775	4775	4775	0
298	20230605	154200	2410169125	4775	4775	4775	4775	0
299	20230605	154100	2410169125	4775	4775	4775	4775	0
300	20230605	154000	2410169125	4775	4775	4775	4775	0
301	20230605	153900	2410169125	4775	4775	4775	4775	0
302	20230605	153800	2410169125	4775	4775	4775	4775	13259
303	20230605	153700	2410169125	4775	4775	4775	4775	0
304	20230605	153600	2410169125	4775	4775	4775	4775	0
305	20230605	153500	2410169125	4775	4775	4775	4775	0
306	20230605	153400	2410169125	4775	4775	4775	4775	0
307	20230605	153300	2410169125	4775	4775	4775	4775	0
308	20230605	153200	2410169125	4775	4775	4775	4775	0
309	20230605	153100	2410169125	4775	4775	4775	4775	0
310	20230605	153000	2410169125	4775	4775	4775	4775	13259
311	20230605	152900	2346857400	4765	4765	4765	4765	0
312	20230605	152800	2346857400	4765	4765	4765	4765	0
313	20230605	152700	2346857400	4765	4765	4765	4765	0
314	20230605	152600	2346857400	4765	4765	4765	4765	0
315	20230605	152500	2346857400	4765	4765	4765	4765	0
316	20230605	152400	2346857400	4765	4765	4765	4765	0
317	20230605	152300	2346857400	4765	4765	4765	4765	0
318	20230605	152200	2346857400	4765	4765	4765	4765	0
319	20230605	152100	2346857400	4765	4765	4765	4765	0
320	20230605	152000	2346857400	4765	4765	4765	4765	0
321	20230605	151900	2346857400	4765	4770	4775	4765	5066
322	20230605	151800	2322702845	4775	4770	4775	4765	1850
323	20230605	151700	2313875655	4770	4770	4770	4765	552
324	20230605	151600	2311242815	4770	4765	4770	4765	430
325	20230605	151500	2309192220	4765	4765	4770	4765	14
326	20230605	151400	2309125470	4770	4770	4770	4765	61
327	20230605	151300	2308834755	4765	4770	4770	4765	104
328	20230605	151200	2308339180	4770	4770	4770	4770	11
329	20230605	151100	2308286710	4765	4770	4770	4765	1581
330	20230605	151000	2300751905	4765	4765	4770	4765	196
331	20230605	150900	2299817150	4770	4765	4770	4765	2519
332	20230605	150800	2287806900	4765	4765	4765	4765	25
333	20230605	150700	2287687775	4765	4765	4765	4765	33
334	20230605	150600	2287530530	4765	4765	4765	4765	45
335	20230605	150500	2287316105	4765	4765	4765	4765	26
336	20230605	150400	2287192215	4765	4770	4770	4765	644
337	20230605	150300	2284120400	4770	4770	4770	4770	33
338	20230605	150200	2283962990	4775	4770	4775	4770	48
339	20230605	150100	2283733940	4770	4775	4775	4770	1742
340	20230605	150000	2275418635	4775	4775	4780	4775	365
341	20230605	145900	2273674205	4775	4780	4780	4775	6452
342	20230605	145800	2242833655	4780	4785	4785	4780	1383
343	20230605	145700	2236216355	4785	4785	4790	4775	15794
344	20230605	145600	2160614875	4780	4785	4790	4780	5056
345	20230605	145500	2136397055	4780	4780	4785	4780	1510
346	20230605	145400	2129171725	4785	4770	4785	4770	5750
347	20230605	145300	2101688605	4770	4775	4775	4770	442
348	20230605	145200	2099578315	4775	4775	4775	4770	3903
349	20230605	145100	2080942500	4775	4775	4780	4775	55
350	20230605	145000	2080679870	4780	4775	4780	4775	1302
351	20230605	144900	2074462815	4775	4780	4780	4775	385
352	20230605	144800	2072623445	4785	4785	4785	4780	521
353	20230605	144700	2070131220	4785	4775	4785	4775	4281
354	20230605	144600	2049665415	4775	4775	4780	4775	1252
355	20230605	144500	2043682115	4780	4780	4790	4780	5742
356	20230605	144400	2016186410	4790	4775	4790	4775	5420
357	20230605	144300	1990259850	4775	4775	4775	4775	121
358	20230605	144200	1989682075	4785	4780	4785	4780	2
359	20230605	144100	1989672510	4785	4780	4785	4780	3
360	20230605	144000	1989658160	4785	4775	4790	4775	9375
361	20230605	143900	1944825005	4770	4770	4770	4770	5
362	20230605	143800	1944801155	4775	4770	4775	4770	651
363	20230605	143700	1941694370	4770	4775	4775	4770	389
364	20230605	143600	1939836900	4780	4770	4780	4770	2890
365	20230605	143500	1926031705	4775	4780	4780	4765	7858
366	20230605	143400	1888499230	4775	4770	4775	4765	4094
367	20230605	143300	1868957125	4770	4765	4770	4765	1213
368	20230605	143200	1863173675	4765	4765	4765	4760	370
369	20230605	143100	1861410630	4765	4765	4770	4760	43
370	20230605	143000	1861205735	4765	4765	4765	4760	51
371	20230605	142900	1860962820	4770	4770	4770	4770	4
372	20230605	142800	1860943740	4760	4770	4770	4760	3503
373	20230605	142700	1844244195	4775	4770	4775	4770	285
374	20230605	142600	1842883350	4775	4775	4775	4775	0
375	20230605	142500	1842883350	4775	4770	4775	4770	8969
376	20230605	142400	1800074235	4770	4765	4770	4765	6
377	20230605	142300	1800045620	4770	4770	4770	4770	238
378	20230605	142200	1798910360	4765	4765	4770	4765	217
379	20230605	142100	1797875525	4770	4770	4770	4770	210
380	20230605	142000	1796873825	4770	4770	4770	4770	287
381	20230605	141900	1795504835	4770	4770	4770	4770	5000
382	20230605	141800	1771654835	4770	4770	4770	4770	100
383	20230605	141700	1771177835	4765	4770	4770	4765	77
384	20230605	141600	1770810550	4770	4775	4775	4770	222
385	20230605	141500	1769751600	4770	4775	4775	4770	816
386	20230605	141400	1765858575	4775	4765	4780	4765	21440
387	20230605	141300	1663581595	4765	4765	4765	4765	822
388	20230605	141200	1659664765	4765	4760	4765	4760	9587
389	20230605	141100	1614024550	4755	4760	4760	4755	261
390	20230605	141000	1612782350	4755	4755	4755	4755	1001
391	20230605	140900	1608022595	4755	4755	4755	4755	11
392	20230605	140800	1607970290	4760	4760	4760	4760	205
393	20230605	140700	1606994490	4760	4760	4760	4760	147
394	20230605	140600	1606294770	4760	4755	4760	4755	139
395	20230605	140500	1605633135	4755	4755	4755	4755	0
396	20230605	140400	1605633135	4755	4755	4755	4755	166
397	20230605	140300	1604843805	4755	4750	4755	4750	5217
398	20230605	140200	1580036975	4755	4755	4755	4755	0
399	20230605	140100	1580036975	4755	4755	4755	4755	100
400	20230605	140000	1579561475	4755	4750	4755	4750	250
401	20230605	135900	1578372975	4750	4750	4750	4750	13
402	20230605	135800	1578311225	4750	4750	4750	4750	50
403	20230605	135700	1578073725	4750	4750	4750	4750	650
404	20230605	135600	1574986225	4750	4755	4755	4750	1936
405	20230605	135500	1565784950	4755	4755	4755	4755	1674
406	20230605	135400	1557825080	4755	4755	4755	4755	0
407	20230605	135300	1557825080	4755	4755	4755	4755	0
408	20230605	135200	1557825080	4755	4755	4755	4755	4202
409	20230605	135100	1537844570	4755	4760	4760	4755	272
410	20230605	135000	1536550100	4760	4760	4760	4760	180
411	20230605	134900	1535693300	4760	4760	4760	4760	408
412	20230605	134800	1533751220	4755	4755	4755	4755	52
413	20230605	134700	1533503960	4755	4755	4755	4755	1
414	20230605	134600	1533499205	4760	4760	4760	4760	519
415	20230605	134500	1531028765	4755	4760	4760	4755	2
416	20230605	134400	1531019250	4760	4760	4760	4760	217
417	20230605	134300	1529986330	4760	4755	4760	4755	191
418	20230605	134200	1529077275	4755	4755	4755	4755	38
419	20230605	134100	1528896585	4755	4755	4760	4755	229
420	20230605	134000	1527806555	4760	4760	4760	4760	247
421	20230605	133900	1526630835	4765	4765	4765	4765	161
422	20230605	133800	1525863670	4760	4760	4760	4760	0
423	20230605	133700	1525863670	4760	4760	4760	4760	22
424	20230605	133600	1525758950	4755	4765	4765	4755	502
425	20230605	133500	1523366980	4760	4760	4760	4760	17
426	20230605	133400	1523286060	4760	4760	4760	4760	154
427	20230605	133300	1522553020	4760	4760	4760	4760	148
428	20230605	133200	1521848540	4760	4760	4760	4755	3050
429	20230605	133100	1507334750	4765	4765	4765	4765	1367
430	20230605	133000	1500820995	4765	4755	4765	4755	13241
431	20230605	132900	1437787505	4755	4755	4755	4755	175
432	20230605	132800	1436955380	4760	4755	4760	4755	190
433	20230605	132700	1436051900	4755	4760	4760	4755	226
434	20230605	132600	1434977015	4755	4760	4760	4755	317
435	20230605	132500	1433468245	4760	4760	4760	4760	0
436	20230605	132400	1433468245	4760	4760	4760	4760	203
437	20230605	132300	1432501965	4755	4755	4755	4755	184
438	20230605	132200	1431627045	4755	4755	4760	4755	179
439	20230605	132100	1430775220	4755	4755	4755	4755	173
440	20230605	132000	1429952605	4760	4755	4760	4755	166
441	20230605	131900	1429162460	4760	4760	4760	4760	0
442	20230605	131800	1429162460	4760	4760	4760	4760	232
443	20230605	131700	1428058140	4755	4755	4755	4755	306
444	20230605	131600	1426603110	4755	4755	4755	4755	2
445	20230605	131500	1426593600	4755	4755	4755	4755	57
446	20230605	131400	1426322565	4755	4755	4755	4755	370
447	20230605	131300	1424563215	4755	4755	4755	4755	2
448	20230605	131200	1424553705	4760	4755	4760	4755	1000
449	20230605	131100	1419796205	4755	4755	4755	4755	283
450	20230605	131000	1418450540	4755	4755	4755	4755	0
451	20230605	130900	1418450540	4755	4755	4755	4755	208
452	20230605	130800	1417461500	4755	4755	4760	4755	450
453	20230605	130700	1415320310	4755	4755	4760	4755	13
454	20230605	130600	1415258470	4760	4760	4760	4755	427
455	20230605	130500	1413225955	4760	4765	4765	4760	2797
456	20230605	130400	1399911545	4760	4765	4765	4760	177
457	20230605	130300	1399068645	4765	4765	4765	4760	326
458	20230605	130200	1397515260	4765	4755	4765	4755	4067
459	20230605	130100	1378155295	4760	4760	4760	4760	1143
460	20230605	130000	1372714615	4760	4760	4760	4760	1
461	20230605	125900	1372709855	4760	4760	4760	4760	237
462	20230605	125800	1371581735	4755	4755	4755	4755	1
463	20230605	125700	1371576980	4755	4755	4755	4755	0
464	20230605	125600	1371576980	4755	4755	4755	4755	0
465	20230605	125500	1371576980	4755	4760	4760	4755	601
466	20230605	125400	1368717720	4755	4755	4755	4755	100
467	20230605	125300	1368242220	4760	4760	4760	4760	0
468	20230605	125200	1368242220	4760	4755	4760	4755	170
469	20230605	125100	1367433770	4755	4760	4760	4755	373
470	20230605	125000	1365659295	4760	4760	4760	4760	0
471	20230605	124900	1365659295	4760	4760	4760	4760	469
472	20230605	124800	1363426855	4760	4760	4760	4760	246
473	20230605	124700	1362255895	4760	4760	4760	4760	202
474	20230605	124600	1361294375	4755	4755	4755	4755	100
475	20230605	124500	1360818875	4760	4755	4760	4755	439
476	20230605	124400	1358729740	4760	4760	4760	4760	50
477	20230605	124300	1358491740	4760	4760	4760	4760	530
478	20230605	124200	1355968940	4760	4760	4760	4760	8
479	20230605	124100	1355930860	4760	4760	4760	4760	1
480	20230605	124000	1355926100	4755	4760	4760	4755	881
481	20230605	123900	1351732615	4760	4755	4760	4755	7823
482	20230605	123800	1314524815	4755	4750	4755	4745	852
483	20230605	123700	1310478305	4750	4745	4750	4745	363
484	20230605	123600	1308754060	4755	4755	4755	4755	1
485	20230605	123500	1308749305	4755	4750	4755	4750	40
486	20230605	123400	1308559295	4750	4745	4750	4745	811
487	20230605	123300	1304709320	4745	4745	4745	4745	300
488	20230605	123200	1303285820	4745	4750	4750	4745	427
489	20230605	123100	1301257575	4750	4750	4750	4750	939
490	20230605	123000	1296797325	4750	4745	4750	4745	291
491	20230605	122900	1295416175	4745	4745	4745	4745	1
492	20230605	122800	1295411430	4745	4745	4745	4745	0
493	20230605	122700	1295411430	4745	4750	4750	4745	2
494	20230605	122600	1295401935	4745	4745	4745	4745	9
495	20230605	122500	1295359230	4745	4745	4745	4745	95
496	20230605	122400	1294908455	4750	4750	4750	4750	1399
497	20230605	122300	1288263205	4750	4750	4750	4750	53
498	20230605	122200	1288011455	4750	4750	4750	4750	446
499	20230605	122100	1285892955	4750	4750	4750	4750	138
500	20230605	122000	1285237455	4750	4750	4750	4750	11
501	20230605	121900	1285185205	4750	4750	4750	4750	2
502	20230605	121800	1285175705	4755	4750	4755	4750	295
503	20230605	121700	1283773445	4750	4750	4750	4750	245
504	20230605	121600	1282609695	4750	4750	4750	4750	0
505	20230605	121500	1282609695	4750	4750	4750	4750	368
506	20230605	121400	1280861695	4750	4750	4750	4750	386
507	20230605	121300	1279028195	4750	4750	4750	4750	0
508	20230605	121200	1279028195	4750	4750	4750	4750	1
509	20230605	121100	1279023445	4750	4750	4750	4750	13
510	20230605	121000	1278961695	4750	4750	4750	4750	407
511	20230605	120900	1277028445	4750	4750	4750	4750	4
512	20230605	120800	1277009445	4750	4750	4750	4750	1188
513	20230605	120700	1271366445	4750	4750	4750	4750	174
514	20230605	120600	1270539945	4750	4750	4750	4750	500
515	20230605	120500	1268164945	4750	4755	4755	4750	14
516	20230605	120400	1268098435	4755	4755	4755	4755	4
517	20230605	120300	1268079415	4750	4750	4750	4750	20
518	20230605	120200	1267984415	4750	4750	4750	4750	570
519	20230605	120100	1265276915	4750	4750	4750	4750	4
520	20230605	120000	1265257915	4750	4750	4750	4750	101
521	20230605	115900	1264778165	4750	4750	4750	4750	0
522	20230605	115800	1264778165	4750	4755	4755	4750	5528
523	20230605	115700	1238506545	4760	4755	4760	4755	644
524	20230605	115600	1235444305	4760	4760	4760	4760	12
525	20230605	115500	1235387185	4760	4755	4760	4755	282
526	20230605	115400	1234045435	4755	4755	4755	4755	12
527	20230605	115300	1233988375	4760	4755	4760	4755	232
528	20230605	115200	1232884130	4755	4755	4755	4755	20
529	20230605	115100	1232789030	4755	4760	4760	4755	239
530	20230605	115000	1231651455	4755	4755	4755	4755	6
531	20230605	114900	1231622925	4755	4760	4760	4755	351
532	20230605	114800	1229953165	4760	4760	4760	4760	32
533	20230605	114700	1229800845	4760	4760	4760	4760	547
534	20230605	114600	1227197125	4760	4760	4765	4760	1748
535	20230605	114500	1218875880	4760	4760	4765	4760	3592
536	20230605	114400	1201776270	4760	4760	4760	4760	177
537	20230605	114300	1200933750	4760	4760	4760	4760	7
538	20230605	114200	1200900430	4760	4760	4760	4760	12
539	20230605	114100	1200843310	4760	4760	4760	4760	0
540	20230605	114000	1200843310	4760	4760	4760	4760	14
541	20230605	113900	1200776670	4760	4760	4760	4760	12
542	20230605	113800	1200719550	4760	4760	4760	4760	7
543	20230605	113700	1200686230	4765	4765	4765	4760	1893
544	20230605	113600	1191670490	4760	4760	4760	4760	50
545	20230605	113500	1191432490	4765	4760	4765	4760	233
546	20230605	113400	1190322435	4760	4750	4760	4750	2186
547	20230605	113300	1179930820	4750	4765	4765	4740	3980
548	20230605	113200	1161029785	4760	4760	4760	4750	917
549	20230605	113100	1156667175	4760	4765	4765	4760	318
550	20230605	113000	1155153345	4765	4755	4765	4755	3490
551	20230605	112900	1138539670	4755	4755	4760	4755	2180
552	20230605	112800	1128173080	4750	4755	4755	4750	1594
553	20230605	112700	1120595360	4750	4750	4755	4750	3404
554	20230605	112600	1104411360	4755	4755	4755	4750	1102
555	20230605	112500	1099173385	4760	4750	4760	4750	6492
556	20230605	112400	1068327840	4750	4750	4750	4750	199
557	20230605	112300	1067382590	4750	4750	4750	4750	171
558	20230605	112200	1066570340	4745	4745	4745	4745	530
559	20230605	112100	1064055490	4750	4750	4750	4750	617
560	20230605	112000	1061124740	4750	4745	4750	4745	4138
561	20230605	111900	1041489810	4745	4740	4745	4740	6308
562	20230605	111800	1011587485	4735	4735	4735	4735	0
563	20230605	111700	1011587485	4735	4735	4740	4735	278
564	20230605	111600	1010270180	4735	4740	4740	4735	606
565	20230605	111500	1007399795	4740	4740	4740	4740	15
566	20230605	111400	1007328695	4735	4735	4740	4735	6097
567	20230605	111300	978457460	4730	4735	4735	4730	23
568	20230605	111200	978348560	4735	4735	4735	4735	193
569	20230605	111100	977434705	4730	4730	4730	4730	701
570	20230605	111000	974118975	4735	4735	4735	4735	846
571	20230605	110900	970113165	4735	4730	4735	4730	250
572	20230605	110800	968930165	4735	4735	4735	4735	226
573	20230605	110700	967860055	4735	4735	4735	4730	347
574	20230605	110600	966217810	4730	4730	4730	4730	517
575	20230605	110500	963772400	4735	4735	4735	4735	244
576	20230605	110400	962617060	4735	4735	4735	4735	0
577	20230605	110300	962617060	4735	4735	4735	4735	268
578	20230605	110200	961348080	4735	4735	4735	4735	201
579	20230605	110100	960396345	4735	4735	4735	4735	169
580	20230605	110000	959596130	4735	4735	4735	4735	4
581	20230605	105900	959577190	4735	4735	4735	4735	202
582	20230605	105800	958620720	4735	4730	4735	4730	415
583	20230605	105700	956656890	4730	4730	4730	4730	0
584	20230605	105600	956656890	4730	4730	4730	4730	311
585	20230605	105500	955185860	4730	4725	4730	4725	214
586	20230605	105400	954173645	4725	4730	4730	4725	13
587	20230605	105300	954112160	4730	4735	4735	4725	910
588	20230605	105200	949807075	4730	4735	4735	4730	838
589	20230605	105100	945842600	4730	4735	4735	4730	189
590	20230605	105000	944948610	4730	4730	4735	4730	2286
591	20230605	104900	934134775	4730	4735	4735	4730	366
592	20230605	104800	932402310	4730	4730	4730	4730	1
593	20230605	104700	932397580	4735	4735	4735	4730	246
594	20230605	104600	931232775	4730	4730	4730	4730	1448
595	20230605	104500	924383735	4730	4730	4730	4730	779
596	20230605	104400	920699065	4735	4735	4735	4735	123
597	20230605	104300	920116660	4735	4735	4735	4735	248
598	20230605	104200	918942380	4730	4735	4735	4730	48
599	20230605	104100	918715265	4735	4735	4740	4735	999
600	20230605	104000	913983955	4735	4735	4740	4730	1394
601	20230605	103900	907383305	4735	4740	4740	4735	1768
602	20230605	103800	899011395	4735	4730	4735	4730	4885
603	20230605	103700	875890570	4730	4730	4730	4730	164
604	20230605	103600	875114850	4730	4730	4730	4730	13
605	20230605	103500	875053360	4730	4730	4730	4730	182
606	20230605	103400	874192500	4730	4725	4730	4725	212
607	20230605	103300	873190060	4730	4730	4730	4725	648
608	20230605	103200	870127045	4730	4730	4730	4725	385
609	20230605	103100	868306865	4730	4730	4730	4730	21
610	20230605	103000	868207535	4725	4720	4725	4720	1274
611	20230605	102900	862190390	4720	4720	4720	4720	204
612	20230605	102800	861227510	4720	4720	4720	4720	0
613	20230605	102700	861227510	4720	4730	4730	4720	554
614	20230605	102600	858609455	4730	4735	4735	4730	22
615	20230605	102500	858505340	4735	4725	4735	4725	2773
616	20230605	102400	845389625	4725	4720	4725	4720	3362
617	20230605	102300	829504180	4725	4725	4725	4725	214
618	20230605	102200	828493030	4720	4725	4725	4720	12
619	20230605	102100	828436335	4725	4725	4725	4725	182
620	20230605	102000	827576385	4725	4730	4730	4725	313
621	20230605	101900	826096230	4730	4725	4730	4725	100
622	20230605	101800	825623235	4725	4725	4730	4725	263
623	20230605	101700	824379335	4725	4730	4730	4725	1303
624	20230605	101600	818221630	4730	4725	4730	4725	1770
625	20230605	101500	809857960	4715	4725	4725	4715	290
626	20230605	101400	808489215	4725	4720	4725	4715	1812
627	20230605	101300	799936565	4720	4725	4725	4720	243
628	20230605	101200	798788595	4730	4730	4730	4730	11
629	20230605	101100	798736565	4725	4730	4730	4725	3686
630	20230605	101000	781320210	4730	4730	4730	4730	225
631	20230605	100900	780255960	4725	4725	4725	4725	447
632	20230605	100800	778143885	4730	4730	4730	4725	994
633	20230605	100700	773446290	4730	4730	4730	4730	0
634	20230605	100600	773446290	4730	4730	4730	4730	727
635	20230605	100500	770007580	4725	4725	4725	4725	1427
636	20230605	100400	763265005	4725	4730	4730	4725	1838
637	20230605	100300	754577550	4730	4730	4730	4730	590
638	20230605	100200	751786850	4735	4725	4735	4725	814
639	20230605	100100	747935700	4725	4735	4735	4725	392
640	20230605	100000	746081655	4735	4730	4735	4730	251
641	20230605	095900	744893175	4730	4730	4735	4725	14706
642	20230605	095800	675342675	4730	4720	4730	4720	9293
643	20230605	095700	631423800	4720	4725	4725	4720	3270
644	20230605	095600	615989395	4720	4720	4720	4720	470
645	20230605	095500	613770995	4720	4725	4725	4720	221
646	20230605	095400	612726870	4720	4720	4725	4720	867
647	20230605	095300	608634610	4720	4720	4720	4720	1657
648	20230605	095200	600813570	4720	4720	4720	4720	1475
649	20230605	095100	593851570	4715	4720	4720	4715	5843
650	20230605	095000	566294330	4720	4725	4725	4720	807
651	20230605	094900	562483990	4720	4720	4725	4720	1093
652	20230605	094800	557325025	4720	4720	4720	4720	1596
653	20230605	094700	549791905	4725	4725	4725	4725	187
654	20230605	094600	548908330	4725	4720	4725	4715	4571
655	20230605	094500	527337545	4720	4720	4725	4720	843
656	20230605	094400	523358580	4720	4720	4720	4720	298
657	20230605	094300	521952020	4725	4725	4725	4720	615
658	20230605	094200	519049100	4725	4725	4725	4725	516
659	20230605	094100	516611000	4725	4725	4725	4720	344
660	20230605	094000	514985605	4725	4725	4725	4725	457
661	20230605	093900	512826280	4725	4720	4725	4720	6978
662	20230605	093800	479885295	4720	4715	4720	4715	4577
663	20230605	093700	458304720	4715	4715	4715	4715	47
664	20230605	093600	458083115	4715	4715	4715	4710	333
665	20230605	093500	456514615	4715	4710	4715	4710	687
666	20230605	093400	453276065	4710	4710	4710	4710	341
667	20230605	093300	451669955	4710	4715	4720	4710	2916
668	20230605	093200	437922500	4720	4725	4725	4720	566
669	20230605	093100	435250975	4725	4730	4730	4720	1592
670	20230605	093000	427727780	4725	4715	4725	4715	12581
671	20230605	092900	368344390	4715	4715	4715	4715	2690
672	20230605	092800	355661040	4715	4710	4715	4710	3195
673	20230605	092700	340611430	4710	4710	4715	4710	2977
674	20230605	092600	326588760	4710	4710	4710	4710	1157
675	20230605	092500	321139290	4710	4710	4710	4710	1636
676	20230605	092400	313433730	4710	4710	4710	4710	731
677	20230605	092300	309990720	4710	4710	4715	4710	4082
678	20230605	092200	290762950	4715	4710	4715	4710	3063
679	20230605	092100	276335290	4710	4705	4710	4705	2566
680	20230605	092000	264254935	4705	4700	4710	4695	9375
681	20230605	091900	220174765	4700	4695	4700	4695	1936
682	20230605	091800	211075570	4695	4700	4700	4695	156
683	20230605	091700	210342870	4700	4695	4700	4695	825
684	20230605	091600	206465380	4695	4710	4710	4695	1567
685	20230605	091500	199089790	4715	4720	4720	4715	345
686	20230605	091400	197463095	4720	4720	4720	4720	13
687	20230605	091300	197401735	4720	4700	4720	4700	1015
688	20230605	091200	192613490	4700	4695	4720	4695	5966
689	20230605	091100	164534095	4690	4700	4700	4690	5341
690	20230605	091000	139450530	4700	4695	4700	4695	1517
691	20230605	090900	132327735	4695	4695	4700	4695	1996
692	20230605	090800	122955750	4695	4695	4700	4695	3090
693	20230605	090700	108445395	4695	4700	4700	4695	711
694	20230605	090600	105106750	4700	4700	4700	4700	486
695	20230605	090500	102822550	4700	4695	4700	4695	2342
696	20230605	090400	91816295	4695	4700	4700	4680	2912
697	20230605	090300	78159700	4700	4680	4700	4680	3990
698	20230605	090200	59458460	4685	4695	4695	4680	2858
699	20230605	090100	46072280	4695	4675	4695	4670	5375
700	20230605	090000	20909765	4685	4665	4690	4665	4477