KissMeData/002760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192700	585633135	1702	1702	1702	1702	3167
3	20230605	192600	585633135	1702	1702	1702	1702	0
4	20230605	192500	585633135	1702	1702	1702	1702	0
5	20230605	192400	585633135	1702	1702	1702	1702	0
6	20230605	192300	585633135	1702	1702	1702	1702	0
7	20230605	192200	585633135	1702	1702	1702	1702	0
8	20230605	192100	585633135	1702	1702	1702	1702	0
9	20230605	192000	585633135	1702	1702	1702	1702	0
10	20230605	191900	585633135	1702	1702	1702	1702	0
11	20230605	191800	585633135	1702	1702	1702	1702	0
12	20230605	191700	585633135	1702	1702	1702	1702	0
13	20230605	191600	585633135	1702	1702	1702	1702	0
14	20230605	191500	585633135	1702	1702	1702	1702	0
15	20230605	191400	585633135	1702	1702	1702	1702	0
16	20230605	191300	585633135	1702	1702	1702	1702	0
17	20230605	191200	585633135	1702	1702	1702	1702	0
18	20230605	191100	585633135	1702	1702	1702	1702	0
19	20230605	191000	585633135	1702	1702	1702	1702	0
20	20230605	190900	585633135	1702	1702	1702	1702	0
21	20230605	190800	585633135	1702	1702	1702	1702	0
22	20230605	190700	585633135	1702	1702	1702	1702	0
23	20230605	190600	585633135	1702	1702	1702	1702	0
24	20230605	190500	585633135	1702	1702	1702	1702	0
25	20230605	190400	585633135	1702	1702	1702	1702	0
26	20230605	190300	585633135	1702	1702	1702	1702	0
27	20230605	190200	585633135	1702	1702	1702	1702	0
28	20230605	190100	585633135	1702	1702	1702	1702	0
29	20230605	190000	585633135	1702	1702	1702	1702	0
30	20230605	185900	585633135	1702	1702	1702	1702	0
31	20230605	185800	585633135	1702	1702	1702	1702	0
32	20230605	185700	585633135	1702	1702	1702	1702	3167
33	20230605	185600	585633135	1702	1702	1702	1702	0
34	20230605	185500	585633135	1702	1702	1702	1702	0
35	20230605	185400	585633135	1702	1702	1702	1702	0
36	20230605	185300	585633135	1702	1702	1702	1702	0
37	20230605	185200	585633135	1702	1702	1702	1702	0
38	20230605	185100	585633135	1702	1702	1702	1702	0
39	20230605	185000	585633135	1702	1702	1702	1702	0
40	20230605	184900	585633135	1702	1702	1702	1702	0
41	20230605	184800	585633135	1702	1702	1702	1702	0
42	20230605	184700	585633135	1702	1702	1702	1702	0
43	20230605	184600	585633135	1702	1702	1702	1702	0
44	20230605	184500	585633135	1702	1702	1702	1702	0
45	20230605	184400	585633135	1702	1702	1702	1702	0
46	20230605	184300	585633135	1702	1702	1702	1702	0
47	20230605	184200	585633135	1702	1702	1702	1702	0
48	20230605	184100	585633135	1702	1702	1702	1702	0
49	20230605	184000	585633135	1702	1702	1702	1702	0
50	20230605	183900	585633135	1702	1702	1702	1702	0
51	20230605	183800	585633135	1702	1702	1702	1702	0
52	20230605	183700	585633135	1702	1702	1702	1702	0
53	20230605	183600	585633135	1702	1702	1702	1702	0
54	20230605	183500	585633135	1702	1702	1702	1702	0
55	20230605	183400	585633135	1702	1702	1702	1702	0
56	20230605	183300	585633135	1702	1702	1702	1702	0
57	20230605	183200	585633135	1702	1702	1702	1702	0
58	20230605	183100	585633135	1702	1702	1702	1702	0
59	20230605	183000	585633135	1702	1702	1702	1702	0
60	20230605	182900	585633135	1702	1702	1702	1702	0
61	20230605	182800	585633135	1702	1702	1702	1702	0
62	20230605	182700	585633135	1702	1702	1702	1702	3167
63	20230605	182600	585633135	1702	1702	1702	1702	0
64	20230605	182500	585633135	1702	1702	1702	1702	0
65	20230605	182400	585633135	1702	1702	1702	1702	0
66	20230605	182300	585633135	1702	1702	1702	1702	0
67	20230605	182200	585633135	1702	1702	1702	1702	0
68	20230605	182100	585633135	1702	1702	1702	1702	0
69	20230605	182000	585633135	1702	1702	1702	1702	0
70	20230605	181900	585633135	1702	1702	1702	1702	0
71	20230605	181800	585633135	1702	1702	1702	1702	0
72	20230605	181700	585633135	1702	1702	1702	1702	0
73	20230605	181600	585633135	1702	1702	1702	1702	0
74	20230605	181500	585633135	1702	1702	1702	1702	0
75	20230605	181400	585633135	1702	1702	1702	1702	0
76	20230605	181300	585633135	1702	1702	1702	1702	0
77	20230605	181200	585633135	1702	1702	1702	1702	0
78	20230605	181100	585633135	1702	1702	1702	1702	0
79	20230605	181000	585633135	1702	1702	1702	1702	0
80	20230605	180900	585633135	1702	1702	1702	1702	0
81	20230605	180800	585633135	1702	1702	1702	1702	0
82	20230605	180700	585633135	1702	1702	1702	1702	0
83	20230605	180600	585633135	1702	1702	1702	1702	0
84	20230605	180500	585633135	1702	1702	1702	1702	0
85	20230605	180400	585633135	1702	1702	1702	1702	0
86	20230605	180300	585633135	1702	1702	1702	1702	0
87	20230605	180200	585633135	1702	1702	1702	1702	0
88	20230605	180100	585633135	1702	1702	1702	1702	0
89	20230605	180000	585633135	1702	1702	1702	1702	0
90	20230605	175900	585633135	1702	1702	1702	1702	0
91	20230605	175800	585633135	1702	1702	1702	1702	0
92	20230605	175700	585633135	1702	1702	1702	1702	3167
93	20230605	175600	585633135	1702	1702	1702	1702	0
94	20230605	175500	585633135	1702	1702	1702	1702	0
95	20230605	175400	585633135	1702	1702	1702	1702	0
96	20230605	175300	585633135	1702	1702	1702	1702	0
97	20230605	175200	585633135	1702	1702	1702	1702	0
98	20230605	175100	585633135	1702	1702	1702	1702	0
99	20230605	175000	585633135	1702	1702	1702	1702	0
100	20230605	174900	585633135	1702	1702	1702	1702	0
101	20230605	174800	585633135	1702	1702	1702	1702	0
102	20230605	174700	585633135	1702	1702	1702	1702	0
103	20230605	174600	585633135	1702	1702	1702	1702	0
104	20230605	174500	585633135	1702	1702	1702	1702	0
105	20230605	174400	585633135	1702	1702	1702	1702	0
106	20230605	174300	585633135	1702	1702	1702	1702	0
107	20230605	174200	585633135	1702	1702	1702	1702	0
108	20230605	174100	585633135	1702	1702	1702	1702	0
109	20230605	174000	585633135	1702	1702	1702	1702	0
110	20230605	173900	585633135	1702	1702	1702	1702	0
111	20230605	173800	585633135	1702	1702	1702	1702	0
112	20230605	173700	585633135	1702	1702	1702	1702	0
113	20230605	173600	585633135	1702	1702	1702	1702	0
114	20230605	173500	585633135	1702	1702	1702	1702	0
115	20230605	173400	585633135	1702	1702	1702	1702	0
116	20230605	173300	585633135	1702	1702	1702	1702	0
117	20230605	173200	585633135	1702	1702	1702	1702	0
118	20230605	173100	585633135	1702	1702	1702	1702	0
119	20230605	173000	585633135	1702	1702	1702	1702	0
120	20230605	172900	585633135	1702	1702	1702	1702	0
121	20230605	172800	585633135	1702	1702	1702	1702	0
122	20230605	172700	585633135	1702	1702	1702	1702	3167
123	20230605	172600	585633135	1702	1702	1702	1702	0
124	20230605	172500	585633135	1702	1702	1702	1702	0
125	20230605	172400	585633135	1702	1702	1702	1702	0
126	20230605	172300	585633135	1702	1702	1702	1702	0
127	20230605	172200	585633135	1702	1702	1702	1702	0
128	20230605	172100	585633135	1702	1702	1702	1702	0
129	20230605	172000	585633135	1702	1702	1702	1702	0
130	20230605	171900	585633135	1702	1702	1702	1702	0
131	20230605	171800	585633135	1702	1702	1702	1702	0
132	20230605	171700	585633135	1702	1702	1702	1702	0
133	20230605	171600	585633135	1702	1702	1702	1702	0
134	20230605	171500	585633135	1702	1702	1702	1702	0
135	20230605	171400	585633135	1702	1702	1702	1702	0
136	20230605	171300	585633135	1702	1702	1702	1702	0
137	20230605	171200	585633135	1702	1702	1702	1702	0
138	20230605	171100	585633135	1702	1702	1702	1702	0
139	20230605	171000	585633135	1702	1702	1702	1702	0
140	20230605	170900	585633135	1702	1702	1702	1702	0
141	20230605	170800	585633135	1702	1702	1702	1702	0
142	20230605	170700	585633135	1702	1702	1702	1702	0
143	20230605	170600	585633135	1702	1702	1702	1702	0
144	20230605	170500	585633135	1702	1702	1702	1702	0
145	20230605	170400	585633135	1702	1702	1702	1702	0
146	20230605	170300	585633135	1702	1702	1702	1702	0
147	20230605	170200	585633135	1702	1702	1702	1702	0
148	20230605	170100	585633135	1702	1702	1702	1702	0
149	20230605	170000	585633135	1702	1702	1702	1702	0
150	20230605	165900	585633135	1702	1702	1702	1702	0
151	20230605	165800	585633135	1702	1702	1702	1702	0
152	20230605	165700	585633135	1702	1702	1702	1702	3167
153	20230605	165600	585633135	1702	1702	1702	1702	0
154	20230605	165500	585633135	1702	1702	1702	1702	0
155	20230605	165400	585633135	1702	1702	1702	1702	0
156	20230605	165300	585633135	1702	1702	1702	1702	0
157	20230605	165200	585633135	1702	1702	1702	1702	0
158	20230605	165100	585633135	1702	1702	1702	1702	0
159	20230605	165000	585633135	1702	1702	1702	1702	0
160	20230605	164900	585633135	1702	1702	1702	1702	0
161	20230605	164800	585633135	1702	1702	1702	1702	0
162	20230605	164700	585633135	1702	1702	1702	1702	0
163	20230605	164600	585633135	1702	1702	1702	1702	0
164	20230605	164500	585633135	1702	1702	1702	1702	0
165	20230605	164400	585633135	1702	1702	1702	1702	0
166	20230605	164300	585633135	1702	1702	1702	1702	0
167	20230605	164200	585633135	1702	1702	1702	1702	0
168	20230605	164100	585633135	1702	1702	1702	1702	0
169	20230605	164000	585633135	1702	1702	1702	1702	0
170	20230605	163900	585633135	1702	1702	1702	1702	0
171	20230605	163800	585633135	1702	1702	1702	1702	0
172	20230605	163700	585633135	1702	1702	1702	1702	0
173	20230605	163600	585633135	1702	1702	1702	1702	0
174	20230605	163500	585633135	1702	1702	1702	1702	0
175	20230605	163400	585633135	1702	1702	1702	1702	0
176	20230605	163300	585633135	1702	1702	1702	1702	0
177	20230605	163200	585633135	1702	1702	1702	1702	0
178	20230605	163100	585633135	1702	1702	1702	1702	0
179	20230605	163000	585633135	1702	1702	1702	1702	0
180	20230605	162900	585633135	1702	1702	1702	1702	0
181	20230605	162800	585633135	1702	1702	1702	1702	0
182	20230605	162700	585633135	1702	1702	1702	1702	3167
183	20230605	162600	585633135	1702	1702	1702	1702	0
184	20230605	162500	585633135	1702	1702	1702	1702	0
185	20230605	162400	585633135	1702	1702	1702	1702	0
186	20230605	162300	585633135	1702	1702	1702	1702	0
187	20230605	162200	585633135	1702	1702	1702	1702	0
188	20230605	162100	585633135	1702	1702	1702	1702	0
189	20230605	162000	585633135	1702	1702	1702	1702	0
190	20230605	161900	585633135	1702	1702	1702	1702	0
191	20230605	161800	585633135	1702	1702	1702	1702	0
192	20230605	161700	585633135	1702	1702	1702	1702	0
193	20230605	161600	585633135	1702	1702	1702	1702	0
194	20230605	161500	585633135	1702	1702	1702	1702	0
195	20230605	161400	585633135	1702	1702	1702	1702	0
196	20230605	161300	585633135	1702	1702	1702	1702	0
197	20230605	161200	585633135	1702	1702	1702	1702	0
198	20230605	161100	585633135	1702	1702	1702	1702	0
199	20230605	161000	585633135	1702	1702	1702	1702	0
200	20230605	160900	585633135	1702	1702	1702	1702	0
201	20230605	160800	585633135	1702	1702	1702	1702	0
202	20230605	160700	585633135	1702	1702	1702	1702	0
203	20230605	160600	585633135	1702	1702	1702	1702	0
204	20230605	160500	585633135	1702	1702	1702	1702	0
205	20230605	160400	585633135	1702	1702	1702	1702	0
206	20230605	160300	585633135	1702	1702	1702	1702	0
207	20230605	160200	585633135	1702	1702	1702	1702	0
208	20230605	160100	585633135	1702	1702	1702	1702	0
209	20230605	160000	585633135	1702	1702	1702	1702	0
210	20230605	155900	585633135	1702	1702	1702	1702	0
211	20230605	155800	585633135	1702	1702	1702	1702	0
212	20230605	155700	585633135	1702	1702	1702	1702	3167
213	20230605	155600	585633135	1702	1702	1702	1702	0
214	20230605	155500	585633135	1702	1702	1702	1702	0
215	20230605	155400	585633135	1702	1702	1702	1702	0
216	20230605	155300	585633135	1702	1702	1702	1702	0
217	20230605	155200	585633135	1702	1702	1702	1702	0
218	20230605	155100	585633135	1702	1702	1702	1702	0
219	20230605	155000	585633135	1702	1702	1702	1702	0
220	20230605	154900	585633135	1702	1702	1702	1702	0
221	20230605	154800	585633135	1702	1702	1702	1702	0
222	20230605	154700	585633135	1702	1702	1702	1702	0
223	20230605	154600	585633135	1702	1702	1702	1702	0
224	20230605	154500	585633135	1702	1702	1702	1702	0
225	20230605	154400	585633135	1702	1702	1702	1702	0
226	20230605	154300	585633135	1702	1702	1702	1702	0
227	20230605	154200	585633135	1702	1702	1702	1702	0
228	20230605	154100	585633135	1702	1702	1702	1702	0
229	20230605	154000	585633135	1702	1702	1702	1702	0
230	20230605	153900	585633135	1702	1702	1702	1702	0
231	20230605	153800	585633135	1702	1702	1702	1702	0
232	20230605	153700	585633135	1702	1702	1702	1702	0
233	20230605	153600	585633135	1702	1702	1702	1702	0
234	20230605	153500	585633135	1702	1702	1702	1702	0
235	20230605	153400	585633135	1702	1702	1702	1702	0
236	20230605	153300	585633135	1702	1702	1702	1702	0
237	20230605	153200	585633135	1702	1702	1702	1702	0
238	20230605	153100	585633135	1702	1702	1702	1702	0
239	20230605	153000	585633135	1702	1702	1702	1702	3167
240	20230605	152900	580242901	1702	1702	1702	1702	0
241	20230605	152800	580242901	1702	1702	1702	1702	0
242	20230605	152700	580242901	1702	1702	1702	1702	0
243	20230605	152600	580242901	1702	1702	1702	1702	0
244	20230605	152500	580242901	1702	1702	1702	1702	0
245	20230605	152400	580242901	1702	1702	1702	1702	0
246	20230605	152300	580242901	1702	1702	1702	1702	0
247	20230605	152200	580242901	1702	1702	1702	1702	0
248	20230605	152100	580242901	1702	1702	1702	1702	0
249	20230605	152000	580242901	1702	1702	1702	1702	0
250	20230605	151900	580242901	1702	1702	1702	1702	0
251	20230605	151800	580242901	1702	1702	1702	1702	5
252	20230605	151700	580234391	1702	1702	1702	1702	0
253	20230605	151600	580234391	1702	1702	1702	1702	0
254	20230605	151500	580234391	1702	1703	1703	1702	180
255	20230605	151400	579928001	1703	1702	1703	1702	510
256	20230605	151300	579059971	1702	1702	1702	1702	700
257	20230605	151200	577868571	1703	1703	1703	1703	103
258	20230605	151100	577693162	1703	1703	1703	1703	107
259	20230605	151000	577510941	1703	1703	1703	1702	89
260	20230605	150900	577359403	1703	1703	1703	1703	0
261	20230605	150800	577359403	1703	1703	1703	1703	1880
262	20230605	150700	574157763	1703	1703	1703	1703	1936
263	20230605	150600	570860755	1703	1702	1703	1702	604
264	20230605	150500	569832742	1702	1702	1702	1700	3
265	20230605	150400	569827638	1700	1700	1700	1700	0
266	20230605	150300	569827638	1700	1700	1700	1700	335
267	20230605	150200	569258138	1700	1701	1701	1700	2781
268	20230605	150100	564530300	1702	1702	1702	1702	0
269	20230605	150000	564530300	1702	1702	1702	1702	0
270	20230605	145900	564530300	1702	1702	1702	1702	0
271	20230605	145800	564530300	1702	1702	1702	1702	617
272	20230605	145700	563480166	1701	1701	1701	1701	0
273	20230605	145600	563480166	1701	1701	1701	1701	0
274	20230605	145500	563480166	1701	1701	1701	1701	0
275	20230605	145400	563480166	1701	1701	1701	1701	300
276	20230605	145300	562969866	1701	1702	1702	1701	130
277	20230605	145200	562748706	1701	1702	1702	1701	676
278	20230605	145100	561598455	1701	1702	1702	1701	1319
279	20230605	145000	559353520	1702	1702	1702	1702	0
280	20230605	144900	559353520	1702	1702	1702	1702	0
281	20230605	144800	559353520	1702	1702	1702	1702	1288
282	20230605	144700	557161344	1702	1702	1702	1702	0
283	20230605	144600	557161344	1702	1702	1702	1702	0
284	20230605	144500	557161344	1702	1702	1702	1702	1
285	20230605	144400	557159642	1702	1702	1702	1702	0
286	20230605	144300	557159642	1702	1702	1702	1702	0
287	20230605	144200	557159642	1702	1702	1702	1702	3
288	20230605	144100	557154536	1701	1701	1701	1701	100
289	20230605	144000	556984436	1702	1702	1702	1702	0
290	20230605	143900	556984436	1702	1702	1702	1702	0
291	20230605	143800	556984436	1702	1702	1702	1702	0
292	20230605	143700	556984436	1702	1701	1702	1701	41
293	20230605	143600	556914694	1702	1702	1702	1702	0
294	20230605	143500	556914694	1702	1702	1702	1702	1005
295	20230605	143400	555204184	1702	1702	1702	1702	0
296	20230605	143300	555204184	1702	1702	1702	1702	7
297	20230605	143200	555192270	1700	1700	1700	1700	0
298	20230605	143100	555192270	1700	1699	1700	1699	1100
299	20230605	143000	553322370	1699	1699	1699	1699	530
300	20230605	142900	552421900	1699	1699	1699	1699	0
301	20230605	142800	552421900	1699	1699	1699	1699	682
302	20230605	142700	551263182	1700	1700	1700	1700	83
303	20230605	142600	551122082	1700	1700	1700	1700	0
304	20230605	142500	551122082	1700	1700	1700	1700	0
305	20230605	142400	551122082	1700	1702	1702	1700	55
306	20230605	142300	551028476	1702	1702	1702	1702	8
307	20230605	142200	551014860	1702	1702	1702	1702	500
308	20230605	142100	550163860	1702	1702	1702	1702	1
309	20230605	142000	550162158	1702	1702	1702	1702	0
310	20230605	141900	550162158	1702	1702	1702	1702	0
311	20230605	141800	550162158	1702	1702	1702	1702	0
312	20230605	141700	550162158	1702	1702	1702	1702	0
313	20230605	141600	550162158	1702	1702	1702	1702	0
314	20230605	141500	550162158	1702	1702	1703	1702	42
315	20230605	141400	550090669	1703	1703	1703	1703	0
316	20230605	141300	550090669	1703	1700	1703	1700	1180
317	20230605	141200	548082811	1699	1699	1699	1699	0
318	20230605	141100	548082811	1699	1699	1699	1699	0
319	20230605	141000	548082811	1699	1699	1699	1699	202
320	20230605	140900	547739613	1699	1699	1699	1699	0
321	20230605	140800	547739613	1699	1699	1699	1699	56
322	20230605	140700	547644469	1699	1699	1699	1699	44
323	20230605	140600	547569713	1699	1699	1699	1699	0
324	20230605	140500	547569713	1699	1699	1699	1699	0
325	20230605	140400	547569713	1699	1699	1699	1699	160
326	20230605	140300	547297873	1699	1699	1699	1699	0
327	20230605	140200	547297873	1699	1699	1699	1699	1026
328	20230605	140100	545554699	1699	1700	1700	1699	1099
329	20230605	140000	543686457	1699	1699	1699	1699	28
330	20230605	135900	543638885	1699	1700	1700	1699	2722
331	20230605	135800	539011600	1700	1700	1700	1700	100
332	20230605	135700	538841600	1700	1700	1700	1700	0
333	20230605	135600	538841600	1700	1700	1700	1700	143
334	20230605	135500	538598500	1700	1700	1700	1700	0
335	20230605	135400	538598500	1700	1700	1700	1700	200
336	20230605	135300	538258500	1699	1699	1699	1699	0
337	20230605	135200	538258500	1699	1699	1699	1699	0
338	20230605	135100	538258500	1699	1699	1699	1699	1
339	20230605	135000	538256801	1699	1700	1700	1699	1866
340	20230605	134900	535086175	1701	1703	1703	1701	1567
341	20230605	134800	532419769	1702	1702	1702	1702	6
342	20230605	134700	532409557	1703	1703	1703	1703	0
343	20230605	134600	532409557	1703	1703	1703	1703	149
344	20230605	134500	532155810	1703	1703	1703	1703	2
345	20230605	134400	532152404	1700	1700	1700	1700	800
346	20230605	134300	530792404	1700	1700	1700	1700	0
347	20230605	134200	530792404	1700	1700	1700	1700	0
348	20230605	134100	530792404	1700	1700	1700	1700	0
349	20230605	134000	530792404	1700	1700	1700	1700	0
350	20230605	133900	530792404	1700	1700	1700	1700	100
351	20230605	133800	530622404	1700	1700	1700	1700	0
352	20230605	133700	530622404	1700	1700	1700	1700	0
353	20230605	133600	530622404	1700	1700	1700	1700	42
354	20230605	133500	530551004	1701	1703	1703	1701	329
355	20230605	133400	529991317	1703	1703	1703	1703	100
356	20230605	133300	529821017	1704	1704	1704	1704	0
357	20230605	133200	529821017	1704	1704	1704	1704	0
358	20230605	133100	529821017	1704	1704	1704	1704	0
359	20230605	133000	529821017	1704	1704	1704	1704	0
360	20230605	132900	529821017	1704	1704	1704	1704	0
361	20230605	132800	529821017	1704	1704	1704	1704	0
362	20230605	132700	529821017	1704	1704	1704	1704	20
363	20230605	132600	529786937	1705	1705	1705	1705	0
364	20230605	132500	529786937	1705	1705	1705	1705	0
365	20230605	132400	529786937	1705	1705	1705	1705	0
366	20230605	132300	529786937	1705	1705	1705	1705	0
367	20230605	132200	529786937	1705	1705	1705	1705	3
368	20230605	132100	529781822	1706	1706	1706	1706	0
369	20230605	132000	529781822	1706	1706	1706	1706	0
370	20230605	131900	529781822	1706	1706	1706	1706	0
371	20230605	131800	529781822	1706	1706	1706	1706	5
372	20230605	131700	529773292	1706	1706	1706	1706	0
373	20230605	131600	529773292	1706	1706	1706	1706	260
374	20230605	131500	529329732	1707	1707	1707	1707	0
375	20230605	131400	529329732	1707	1705	1707	1705	135
376	20230605	131300	529099345	1699	1699	1699	1699	0
377	20230605	131200	529099345	1699	1699	1699	1699	31
378	20230605	131100	529046676	1699	1699	1699	1699	1
379	20230605	131000	529044977	1699	1699	1699	1699	5
380	20230605	130900	529036482	1699	1699	1699	1699	267
381	20230605	130800	528582849	1699	1700	1700	1699	1000
382	20230605	130700	526882850	1700	1700	1700	1700	530
383	20230605	130600	525981850	1700	1700	1700	1700	0
384	20230605	130500	525981850	1700	1700	1700	1700	0
385	20230605	130400	525981850	1700	1701	1701	1700	1201
386	20230605	130300	523940104	1705	1705	1705	1705	0
387	20230605	130200	523940104	1705	1705	1705	1705	0
388	20230605	130100	523940104	1705	1700	1705	1700	115
389	20230605	130000	523744579	1700	1700	1700	1700	0
390	20230605	125900	523744579	1700	1700	1700	1700	300
391	20230605	125800	523234579	1700	1700	1705	1700	881
392	20230605	125700	521736849	1705	1705	1705	1705	0
393	20230605	125600	521736849	1705	1705	1705	1705	20
394	20230605	125500	521702749	1700	1700	1700	1700	1500
395	20230605	125400	519152749	1700	1700	1700	1700	0
396	20230605	125300	519152749	1700	1700	1700	1700	0
397	20230605	125200	519152749	1700	1700	1700	1700	197
398	20230605	125100	518817849	1700	1700	1700	1700	50
399	20230605	125000	518732849	1700	1700	1700	1700	0
400	20230605	124900	518732849	1700	1700	1700	1700	470
401	20230605	124800	517933849	1705	1704	1705	1704	100
402	20230605	124700	517763374	1705	1705	1705	1705	89
403	20230605	124600	517611629	1705	1699	1705	1698	1003
404	20230605	124500	515908114	1699	1711	1711	1698	1999
405	20230605	124400	512509547	1712	1710	1714	1707	1822
406	20230605	124300	509393936	1710	1704	1710	1704	1466
407	20230605	124200	506892193	1704	1704	1704	1704	500
408	20230605	124100	506040193	1704	1701	1704	1701	880
409	20230605	124000	504541705	1701	1701	1701	1701	4
410	20230605	123900	504534901	1702	1702	1702	1702	319
411	20230605	123800	503991963	1699	1699	1702	1699	14957
412	20230605	123700	478567825	1699	1697	1699	1697	1661
413	20230605	123600	475747452	1698	1698	1698	1698	0
414	20230605	123500	475747452	1698	1698	1698	1698	0
415	20230605	123400	475747452	1698	1698	1698	1698	0
416	20230605	123300	475747452	1698	1698	1698	1698	1215
417	20230605	123200	473684382	1698	1699	1699	1698	71
418	20230605	123100	473563794	1698	1696	1698	1696	1808
419	20230605	123000	470493990	1695	1695	1695	1695	0
420	20230605	122900	470493990	1695	1695	1695	1695	0
421	20230605	122800	470493990	1695	1695	1695	1695	161
422	20230605	122700	470221095	1695	1695	1695	1695	1
423	20230605	122600	470219400	1695	1695	1695	1694	1047
424	20230605	122500	468445222	1695	1696	1696	1695	628
425	20230605	122400	467380752	1698	1698	1698	1698	333
426	20230605	122300	466815318	1698	1699	1699	1698	128
427	20230605	122200	466597934	1698	1698	1698	1698	0
428	20230605	122100	466597934	1698	1698	1699	1698	1056
429	20230605	122000	464804826	1698	1698	1698	1696	1729
430	20230605	121900	461869986	1698	1696	1698	1695	505
431	20230605	121800	461013815	1698	1697	1699	1696	2090
432	20230605	121700	457467139	1698	1698	1698	1698	344
433	20230605	121600	456883027	1698	1696	1698	1695	2889
434	20230605	121500	451980614	1697	1695	1698	1695	430
435	20230605	121400	451251684	1695	1695	1696	1695	4065
436	20230605	121300	444361508	1695	1696	1696	1695	111
437	20230605	121200	444173253	1697	1697	1697	1697	47
438	20230605	121100	444093494	1697	1697	1697	1697	0
439	20230605	121000	444093494	1697	1697	1697	1697	589
440	20230605	120900	443093961	1697	1697	1697	1697	419
441	20230605	120800	442382918	1694	1697	1697	1694	810
442	20230605	120700	441008444	1697	1697	1697	1697	30
443	20230605	120600	440957534	1697	1697	1697	1695	814
444	20230605	120500	439576518	1697	1695	1697	1695	5186
445	20230605	120400	430784487	1695	1695	1695	1695	1
446	20230605	120300	430782792	1694	1694	1694	1694	10
447	20230605	120200	430765852	1694	1694	1694	1694	3711
448	20230605	120100	424479418	1694	1693	1694	1693	2259
449	20230605	120000	420652681	1693	1693	1693	1693	441
450	20230605	115900	419906068	1693	1694	1694	1693	35
451	20230605	115800	419846795	1694	1694	1694	1694	70
452	20230605	115700	419728215	1694	1694	1694	1694	0
453	20230605	115600	419728215	1694	1694	1694	1694	0
454	20230605	115500	419728215	1694	1694	1694	1694	1
455	20230605	115400	419726521	1690	1690	1690	1690	0
456	20230605	115300	419726521	1690	1690	1691	1690	1112
457	20230605	115200	417847196	1690	1694	1694	1690	1101
458	20230605	115100	415983128	1692	1692	1692	1692	1
459	20230605	115000	415981436	1691	1691	1691	1691	0
460	20230605	114900	415981436	1691	1692	1692	1691	1029
461	20230605	114800	414241197	1694	1694	1694	1694	2
462	20230605	114700	414237809	1690	1694	1694	1690	2501
463	20230605	114600	410007027	1694	1694	1694	1693	2289
464	20230605	114500	406129627	1693	1693	1693	1693	8
465	20230605	114400	406116083	1693	1693	1693	1693	334
466	20230605	114300	405550621	1692	1692	1692	1692	1110
467	20230605	114200	403672501	1689	1692	1692	1689	125
468	20230605	114100	403461371	1693	1693	1693	1693	0
469	20230605	114000	403461371	1693	1693	1693	1693	0
470	20230605	113900	403461371	1693	1693	1693	1693	1
471	20230605	113800	403459678	1689	1689	1689	1689	0
472	20230605	113700	403459678	1689	1689	1689	1689	0
473	20230605	113600	403459678	1689	1691	1691	1689	1188
474	20230605	113500	401451764	1693	1693	1693	1693	11
475	20230605	113400	401433141	1692	1692	1692	1692	102
476	20230605	113300	401260557	1691	1690	1691	1690	349
477	20230605	113200	400670647	1691	1691	1691	1691	0
478	20230605	113100	400670647	1691	1691	1691	1691	59
479	20230605	113000	400570878	1691	1691	1691	1691	0
480	20230605	112900	400570878	1691	1691	1691	1691	50
481	20230605	112800	400486328	1691	1691	1691	1691	0
482	20230605	112700	400486328	1691	1693	1693	1691	1652
483	20230605	112600	397689892	1693	1693	1693	1693	1
484	20230605	112500	397688199	1693	1693	1693	1693	0
485	20230605	112400	397688199	1693	1693	1693	1693	100
486	20230605	112300	397518899	1693	1693	1693	1693	1
487	20230605	112200	397517206	1693	1693	1693	1693	1120
488	20230605	112100	395621046	1693	1693	1693	1693	110
489	20230605	112000	395434816	1693	1693	1693	1693	272
490	20230605	111900	394974320	1693	1693	1693	1693	2077
491	20230605	111800	391457959	1693	1693	1693	1693	2
492	20230605	111700	391454573	1693	1692	1693	1692	63
493	20230605	111600	391347969	1692	1691	1692	1691	124
494	20230605	111500	391138245	1691	1691	1691	1691	1
495	20230605	111400	391136554	1693	1693	1693	1693	0
496	20230605	111300	391136554	1693	1693	1693	1693	0
497	20230605	111200	391136554	1693	1693	1693	1693	0
498	20230605	111100	391136554	1693	1693	1693	1693	0
499	20230605	111000	391136554	1693	1693	1693	1693	2
500	20230605	110900	391133168	1692	1692	1692	1692	76
501	20230605	110800	391004576	1693	1693	1693	1693	70
502	20230605	110700	390886066	1694	1693	1694	1693	1301
503	20230605	110600	388683173	1692	1690	1692	1690	1324
504	20230605	110500	386443965	1692	1691	1692	1691	1600
505	20230605	110400	383737029	1690	1690	1690	1690	2086
506	20230605	110300	380211689	1690	1690	1690	1690	1
507	20230605	110200	380209999	1690	1690	1690	1690	19
508	20230605	110100	380177889	1690	1690	1690	1690	7
509	20230605	110000	380166059	1690	1690	1690	1690	0
510	20230605	105900	380166059	1690	1690	1690	1690	0
511	20230605	105800	380166059	1690	1690	1690	1690	1
512	20230605	105700	380164369	1690	1690	1690	1690	2
513	20230605	105600	380160989	1692	1688	1692	1688	3308
514	20230605	105500	374574443	1687	1687	1687	1687	2000
515	20230605	105400	371200443	1686	1686	1686	1686	0
516	20230605	105300	371200443	1686	1686	1686	1686	0
517	20230605	105200	371200443	1686	1686	1686	1686	0
518	20230605	105100	371200443	1686	1686	1686	1686	0
519	20230605	105000	371200443	1686	1686	1686	1686	500
520	20230605	104900	370357443	1686	1686	1686	1686	30
521	20230605	104800	370306863	1686	1686	1686	1686	0
522	20230605	104700	370306863	1686	1686	1686	1686	0
523	20230605	104600	370306863	1686	1686	1686	1686	0
524	20230605	104500	370306863	1686	1686	1686	1686	10
525	20230605	104400	370290003	1685	1687	1687	1685	158
526	20230605	104300	370023477	1687	1687	1687	1687	0
527	20230605	104200	370023477	1687	1687	1687	1687	0
528	20230605	104100	370023477	1687	1687	1687	1686	1595
529	20230605	104000	367333681	1687	1687	1687	1687	0
530	20230605	103900	367333681	1687	1686	1687	1686	1633
531	20230605	103800	364580240	1686	1685	1686	1685	1179
532	20230605	103700	362593032	1685	1685	1685	1685	100
533	20230605	103600	362424532	1685	1685	1685	1685	0
534	20230605	103500	362424532	1685	1685	1685	1685	10
535	20230605	103400	362407682	1688	1688	1688	1688	0
536	20230605	103300	362407682	1688	1689	1689	1682	352
537	20230605	103200	361813764	1690	1690	1690	1690	630
538	20230605	103100	360749064	1690	1689	1690	1689	394
539	20230605	103000	360083227	1688	1685	1688	1685	1222
540	20230605	102900	358021079	1684	1684	1684	1684	112
541	20230605	102800	357832471	1682	1682	1682	1682	1
542	20230605	102700	357830789	1681	1681	1681	1681	0
543	20230605	102600	357830789	1681	1679	1681	1679	51232
544	20230605	102500	271770363	1679	1679	1679	1679	900
545	20230605	102400	270259263	1679	1678	1679	1677	11978
546	20230605	102300	250172054	1677	1676	1677	1676	6644
547	20230605	102200	239036582	1676	1676	1676	1676	0
548	20230605	102100	239036582	1676	1676	1676	1676	230
549	20230605	102000	238651102	1677	1677	1677	1677	0
550	20230605	101900	238651102	1677	1677	1677	1676	1198
551	20230605	101800	236643155	1677	1677	1677	1676	859
552	20230605	101700	235202769	1677	1677	1677	1677	59
553	20230605	101600	235103826	1677	1678	1678	1677	2586
554	20230605	101500	230765120	1678	1679	1679	1678	1204
555	20230605	101400	228744206	1679	1679	1679	1679	100
556	20230605	101300	228576306	1679	1679	1679	1679	20
557	20230605	101200	228542726	1679	1679	1679	1678	10015
558	20230605	101100	211737541	1679	1679	1679	1679	218
559	20230605	101000	211371519	1678	1679	1679	1678	168
560	20230605	100900	211089575	1679	1679	1679	1679	1500
561	20230605	100800	208571075	1679	1679	1679	1679	100
562	20230605	100700	208403175	1679	1679	1679	1679	13
563	20230605	100600	208381348	1679	1679	1679	1679	6
564	20230605	100500	208371274	1679	1679	1679	1679	0
565	20230605	100400	208371274	1679	1679	1679	1679	562
566	20230605	100300	207427676	1679	1679	1679	1679	520
567	20230605	100200	206554596	1679	1679	1679	1679	643
568	20230605	100100	205474999	1679	1679	1679	1679	101
569	20230605	100000	205305420	1679	1679	1679	1679	1000
570	20230605	095900	203626420	1679	1679	1679	1679	92
571	20230605	095800	203471952	1679	1679	1679	1679	30
572	20230605	095700	203421582	1679	1679	1679	1679	495
573	20230605	095600	202590477	1679	1679	1679	1679	1
574	20230605	095500	202588798	1679	1679	1679	1679	350
575	20230605	095400	202001148	1679	1679	1679	1679	4167
576	20230605	095300	195004755	1680	1680	1680	1680	330
577	20230605	095200	194450355	1680	1680	1680	1680	0
578	20230605	095100	194450355	1680	1680	1680	1680	0
579	20230605	095000	194450355	1680	1679	1680	1679	711
580	20230605	094900	193256486	1679	1679	1679	1679	110
581	20230605	094800	193071796	1679	1679	1679	1679	10
582	20230605	094700	193055006	1679	1680	1680	1679	2726
583	20230605	094600	188477952	1680	1680	1680	1680	0
584	20230605	094500	188477952	1680	1680	1680	1680	15
585	20230605	094400	188452752	1680	1680	1680	1680	0
586	20230605	094300	188452752	1680	1680	1680	1680	1800
587	20230605	094200	185428752	1680	1680	1680	1680	0
588	20230605	094100	185428752	1680	1681	1681	1680	5303
589	20230605	094000	176519694	1680	1681	1681	1680	20458
590	20230605	093900	142150236	1680	1680	1680	1680	0
591	20230605	093800	142150236	1680	1680	1680	1680	0
592	20230605	093700	142150236	1680	1682	1682	1680	371
593	20230605	093600	141526693	1682	1682	1682	1681	709
594	20230605	093500	140334852	1681	1681	1681	1681	2000
595	20230605	093400	136972852	1682	1682	1682	1682	0
596	20230605	093300	136972852	1682	1681	1682	1681	551
597	20230605	093200	136046609	1681	1681	1681	1681	7387
598	20230605	093100	123629062	1682	1684	1684	1682	1785
599	20230605	093000	120626470	1684	1684	1684	1684	52
600	20230605	092900	120538902	1684	1684	1684	1682	715
601	20230605	092800	119335012	1685	1682	1686	1682	3516
602	20230605	092700	113421030	1682	1682	1682	1682	15776
603	20230605	092600	86885798	1682	1682	1682	1682	1096
604	20230605	092500	85042326	1681	1682	1682	1681	338
605	20230605	092400	84474016	1682	1684	1684	1682	2200
606	20230605	092300	80773216	1684	1684	1685	1684	703
607	20230605	092200	79589324	1686	1686	1686	1686	0
608	20230605	092100	79589324	1686	1686	1686	1686	60
609	20230605	092000	79488164	1686	1686	1686	1686	100
610	20230605	091900	79319564	1686	1686	1686	1686	2
611	20230605	091800	79316192	1686	1686	1686	1686	0
612	20230605	091700	79316192	1686	1685	1686	1685	1016
613	20230605	091600	77603232	1685	1686	1686	1685	3179
614	20230605	091500	72243458	1686	1686	1686	1686	1314
615	20230605	091400	70028054	1687	1685	1687	1685	1200
616	20230605	091300	68005654	1687	1687	1687	1687	0
617	20230605	091200	68005654	1687	1687	1688	1687	7117
618	20230605	091100	55999078	1686	1683	1686	1683	12949
619	20230605	091000	34197064	1683	1683	1683	1683	8353
620	20230605	090900	20138965	1683	1686	1686	1683	1697
621	20230605	090800	17282523	1687	1687	1687	1687	376
622	20230605	090700	16648211	1687	1687	1687	1687	1240
623	20230605	090600	14556331	1687	1687	1687	1687	1480
624	20230605	090500	12059571	1687	1686	1687	1686	84
625	20230605	090400	11917932	1687	1687	1687	1687	1000
626	20230605	090300	10230932	1687	1682	1687	1682	5189
627	20230605	090200	1502244	1682	1682	1682	1682	52
628	20230605	090100	1414780	1682	1682	1682	1682	10
629	20230605	090000	1397960	1682	1680	1682	1680	832