KissMeData/002760/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183600	225333174	1670	1670	1670	1670	3215
3	20230626	183500	225333174	1670	1670	1670	1670	0
4	20230626	183400	225333174	1670	1670	1670	1670	0
5	20230626	183300	225333174	1670	1670	1670	1670	0
6	20230626	183200	225333174	1670	1670	1670	1670	0
7	20230626	183100	225333174	1670	1670	1670	1670	0
8	20230626	183000	225333174	1670	1670	1670	1670	0
9	20230626	182900	225333174	1670	1670	1670	1670	0
10	20230626	182800	225333174	1670	1670	1670	1670	0
11	20230626	182700	225333174	1670	1670	1670	1670	0
12	20230626	182600	225333174	1670	1670	1670	1670	0
13	20230626	182500	225333174	1670	1670	1670	1670	0
14	20230626	182400	225333174	1670	1670	1670	1670	0
15	20230626	182300	225333174	1670	1670	1670	1670	0
16	20230626	182200	225333174	1670	1670	1670	1670	0
17	20230626	182100	225333174	1670	1670	1670	1670	0
18	20230626	182000	225333174	1670	1670	1670	1670	0
19	20230626	181900	225333174	1670	1670	1670	1670	0
20	20230626	181800	225333174	1670	1670	1670	1670	0
21	20230626	181700	225333174	1670	1670	1670	1670	0
22	20230626	181600	225333174	1670	1670	1670	1670	0
23	20230626	181500	225333174	1670	1670	1670	1670	0
24	20230626	181400	225333174	1670	1670	1670	1670	0
25	20230626	181300	225333174	1670	1670	1670	1670	0
26	20230626	181200	225333174	1670	1670	1670	1670	0
27	20230626	181100	225333174	1670	1670	1670	1670	0
28	20230626	181000	225333174	1670	1670	1670	1670	0
29	20230626	180900	225333174	1670	1670	1670	1670	0
30	20230626	180800	225333174	1670	1670	1670	1670	0
31	20230626	180700	225333174	1670	1670	1670	1670	0
32	20230626	180600	225333174	1670	1670	1670	1670	3215
33	20230626	180500	225333174	1670	1670	1670	1670	0
34	20230626	180400	225333174	1670	1670	1670	1670	0
35	20230626	180300	225333174	1670	1670	1670	1670	0
36	20230626	180200	225333174	1670	1670	1670	1670	0
37	20230626	180100	225333174	1670	1670	1670	1670	0
38	20230626	180000	225333174	1670	1670	1670	1670	0
39	20230626	175900	225333174	1670	1670	1670	1670	0
40	20230626	175800	225333174	1670	1670	1670	1670	0
41	20230626	175700	225333174	1670	1670	1670	1670	0
42	20230626	175600	225333174	1670	1670	1670	1670	0
43	20230626	175500	225333174	1670	1670	1670	1670	0
44	20230626	175400	225333174	1670	1670	1670	1670	0
45	20230626	175300	225333174	1670	1670	1670	1670	0
46	20230626	175200	225333174	1670	1670	1670	1670	0
47	20230626	175100	225333174	1670	1670	1670	1670	0
48	20230626	175000	225333174	1670	1670	1670	1670	0
49	20230626	174900	225333174	1670	1670	1670	1670	0
50	20230626	174800	225333174	1670	1670	1670	1670	0
51	20230626	174700	225333174	1670	1670	1670	1670	0
52	20230626	174600	225333174	1670	1670	1670	1670	0
53	20230626	174500	225333174	1670	1670	1670	1670	0
54	20230626	174400	225333174	1670	1670	1670	1670	0
55	20230626	174300	225333174	1670	1670	1670	1670	0
56	20230626	174200	225333174	1670	1670	1670	1670	0
57	20230626	174100	225333174	1670	1670	1670	1670	0
58	20230626	174000	225333174	1670	1670	1670	1670	0
59	20230626	173900	225333174	1670	1670	1670	1670	0
60	20230626	173800	225333174	1670	1670	1670	1670	0
61	20230626	173700	225333174	1670	1670	1670	1670	0
62	20230626	173600	225333174	1670	1670	1670	1670	3215
63	20230626	173500	225333174	1670	1670	1670	1670	0
64	20230626	173400	225333174	1670	1670	1670	1670	0
65	20230626	173300	225333174	1670	1670	1670	1670	0
66	20230626	173200	225333174	1670	1670	1670	1670	0
67	20230626	173100	225333174	1670	1670	1670	1670	0
68	20230626	173000	225333174	1670	1670	1670	1670	0
69	20230626	172900	225333174	1670	1670	1670	1670	0
70	20230626	172800	225333174	1670	1670	1670	1670	0
71	20230626	172700	225333174	1670	1670	1670	1670	0
72	20230626	172600	225333174	1670	1670	1670	1670	0
73	20230626	172500	225333174	1670	1670	1670	1670	0
74	20230626	172400	225333174	1670	1670	1670	1670	0
75	20230626	172300	225333174	1670	1670	1670	1670	0
76	20230626	172200	225333174	1670	1670	1670	1670	0
77	20230626	172100	225333174	1670	1670	1670	1670	0
78	20230626	172000	225333174	1670	1670	1670	1670	0
79	20230626	171900	225333174	1670	1670	1670	1670	0
80	20230626	171800	225333174	1670	1670	1670	1670	0
81	20230626	171700	225333174	1670	1670	1670	1670	0
82	20230626	171600	225333174	1670	1670	1670	1670	0
83	20230626	171500	225333174	1670	1670	1670	1670	0
84	20230626	171400	225333174	1670	1670	1670	1670	0
85	20230626	171300	225333174	1670	1670	1670	1670	0
86	20230626	171200	225333174	1670	1670	1670	1670	0
87	20230626	171100	225333174	1670	1670	1670	1670	0
88	20230626	171000	225333174	1670	1670	1670	1670	0
89	20230626	170900	225333174	1670	1670	1670	1670	0
90	20230626	170800	225333174	1670	1670	1670	1670	0
91	20230626	170700	225333174	1670	1670	1670	1670	0
92	20230626	170600	225333174	1670	1670	1670	1670	3215
93	20230626	170500	225333174	1670	1670	1670	1670	0
94	20230626	170400	225333174	1670	1670	1670	1670	0
95	20230626	170300	225333174	1670	1670	1670	1670	0
96	20230626	170200	225333174	1670	1670	1670	1670	0
97	20230626	170100	225333174	1670	1670	1670	1670	0
98	20230626	170000	225333174	1670	1670	1670	1670	0
99	20230626	165900	225333174	1670	1670	1670	1670	0
100	20230626	165800	225333174	1670	1670	1670	1670	0
101	20230626	165700	225333174	1670	1670	1670	1670	0
102	20230626	165600	225333174	1670	1670	1670	1670	0
103	20230626	165500	225333174	1670	1670	1670	1670	0
104	20230626	165400	225333174	1670	1670	1670	1670	0
105	20230626	165300	225333174	1670	1670	1670	1670	0
106	20230626	165200	225333174	1670	1670	1670	1670	0
107	20230626	165100	225333174	1670	1670	1670	1670	0
108	20230626	165000	225333174	1670	1670	1670	1670	0
109	20230626	164900	225333174	1670	1670	1670	1670	0
110	20230626	164800	225333174	1670	1670	1670	1670	0
111	20230626	164700	225333174	1670	1670	1670	1670	0
112	20230626	164600	225333174	1670	1670	1670	1670	0
113	20230626	164500	225333174	1670	1670	1670	1670	0
114	20230626	164400	225333174	1670	1670	1670	1670	0
115	20230626	164300	225333174	1670	1670	1670	1670	0
116	20230626	164200	225333174	1670	1670	1670	1670	0
117	20230626	164100	225333174	1670	1670	1670	1670	0
118	20230626	164000	225333174	1670	1670	1670	1670	0
119	20230626	163900	225333174	1670	1670	1670	1670	0
120	20230626	163800	225333174	1670	1670	1670	1670	0
121	20230626	163700	225333174	1670	1670	1670	1670	0
122	20230626	163600	225333174	1670	1670	1670	1670	3215
123	20230626	163500	225333174	1670	1670	1670	1670	0
124	20230626	163400	225333174	1670	1670	1670	1670	0
125	20230626	163300	225333174	1670	1670	1670	1670	0
126	20230626	163200	225333174	1670	1670	1670	1670	0
127	20230626	163100	225333174	1670	1670	1670	1670	0
128	20230626	163000	225333174	1670	1670	1670	1670	0
129	20230626	162900	225333174	1670	1670	1670	1670	0
130	20230626	162800	225333174	1670	1670	1670	1670	0
131	20230626	162700	225333174	1670	1670	1670	1670	0
132	20230626	162600	225333174	1670	1670	1670	1670	0
133	20230626	162500	225333174	1670	1670	1670	1670	0
134	20230626	162400	225333174	1670	1670	1670	1670	0
135	20230626	162300	225333174	1670	1670	1670	1670	0
136	20230626	162200	225333174	1670	1670	1670	1670	0
137	20230626	162100	225333174	1670	1670	1670	1670	0
138	20230626	162000	225333174	1670	1670	1670	1670	0
139	20230626	161900	225333174	1670	1670	1670	1670	0
140	20230626	161800	225333174	1670	1670	1670	1670	0
141	20230626	161700	225333174	1670	1670	1670	1670	0
142	20230626	161600	225333174	1670	1670	1670	1670	0
143	20230626	161500	225333174	1670	1670	1670	1670	0
144	20230626	161400	225333174	1670	1670	1670	1670	0
145	20230626	161300	225333174	1670	1670	1670	1670	0
146	20230626	161200	225333174	1670	1670	1670	1670	0
147	20230626	161100	225333174	1670	1670	1670	1670	0
148	20230626	161000	225333174	1670	1670	1670	1670	0
149	20230626	160900	225333174	1670	1670	1670	1670	0
150	20230626	160800	225333174	1670	1670	1670	1670	0
151	20230626	160700	225333174	1670	1670	1670	1670	0
152	20230626	160600	225333174	1670	1670	1670	1670	3215
153	20230626	160500	225333174	1670	1670	1670	1670	0
154	20230626	160400	225333174	1670	1670	1670	1670	0
155	20230626	160300	225333174	1670	1670	1670	1670	0
156	20230626	160200	225333174	1670	1670	1670	1670	0
157	20230626	160100	225333174	1670	1670	1670	1670	0
158	20230626	160000	225333174	1670	1670	1670	1670	0
159	20230626	155900	225333174	1670	1670	1670	1670	0
160	20230626	155800	225333174	1670	1670	1670	1670	0
161	20230626	155700	225333174	1670	1670	1670	1670	0
162	20230626	155600	225333174	1670	1670	1670	1670	0
163	20230626	155500	225333174	1670	1670	1670	1670	0
164	20230626	155400	225333174	1670	1670	1670	1670	0
165	20230626	155300	225333174	1670	1670	1670	1670	0
166	20230626	155200	225333174	1670	1670	1670	1670	0
167	20230626	155100	225333174	1670	1670	1670	1670	0
168	20230626	155000	225333174	1670	1670	1670	1670	0
169	20230626	154900	225333174	1670	1670	1670	1670	0
170	20230626	154800	225333174	1670	1670	1670	1670	0
171	20230626	154700	225333174	1670	1670	1670	1670	0
172	20230626	154600	225333174	1670	1670	1670	1670	0
173	20230626	154500	225333174	1670	1670	1670	1670	0
174	20230626	154400	225333174	1670	1670	1670	1670	0
175	20230626	154300	225333174	1670	1670	1670	1670	0
176	20230626	154200	225333174	1670	1670	1670	1670	0
177	20230626	154100	225333174	1670	1670	1670	1670	0
178	20230626	154000	225333174	1670	1670	1670	1670	0
179	20230626	153900	225333174	1670	1670	1670	1670	0
180	20230626	153800	225333174	1670	1670	1670	1670	0
181	20230626	153700	225333174	1670	1670	1670	1670	0
182	20230626	153600	225333174	1670	1670	1670	1670	3215
183	20230626	153500	225333174	1670	1670	1670	1670	0
184	20230626	153400	225333174	1670	1670	1670	1670	0
185	20230626	153300	225333174	1670	1670	1670	1670	0
186	20230626	153200	225333174	1670	1670	1670	1670	0
187	20230626	153100	225333174	1670	1670	1670	1670	0
188	20230626	153000	225333174	1670	1670	1670	1670	3215
189	20230626	152900	219964124	1669	1669	1669	1669	0
190	20230626	152800	219964124	1669	1669	1669	1669	0
191	20230626	152700	219964124	1669	1669	1669	1669	0
192	20230626	152600	219964124	1669	1669	1669	1669	0
193	20230626	152500	219964124	1669	1669	1669	1669	0
194	20230626	152400	219964124	1669	1669	1669	1669	0
195	20230626	152300	219964124	1669	1669	1669	1669	0
196	20230626	152200	219964124	1669	1669	1669	1669	0
197	20230626	152100	219964124	1669	1669	1669	1669	0
198	20230626	152000	219964124	1669	1669	1669	1669	0
199	20230626	151900	219964124	1669	1670	1676	1669	693
200	20230626	151800	218804465	1669	1669	1669	1669	50
201	20230626	151700	218721015	1670	1670	1670	1670	105
202	20230626	151600	218545665	1670	1671	1671	1670	1974
203	20230626	151500	215249046	1670	1670	1670	1670	0
204	20230626	151400	215249046	1670	1670	1670	1670	0
205	20230626	151300	215249046	1670	1670	1670	1670	0
206	20230626	151200	215249046	1670	1671	1671	1670	1968
207	20230626	151100	211962209	1670	1670	1670	1670	0
208	20230626	151000	211962209	1670	1670	1670	1670	0
209	20230626	150900	211962209	1670	1670	1670	1670	0
210	20230626	150800	211962209	1670	1670	1670	1670	0
211	20230626	150700	211962209	1670	1670	1670	1670	0
212	20230626	150600	211962209	1670	1675	1675	1670	2
213	20230626	150500	211958864	1670	1670	1670	1670	0
214	20230626	150400	211958864	1670	1670	1670	1670	0
215	20230626	150300	211958864	1670	1670	1670	1670	0
216	20230626	150200	211958864	1670	1670	1670	1670	355
217	20230626	150100	211366014	1670	1670	1670	1670	0
218	20230626	150000	211366014	1670	1670	1670	1670	123
219	20230626	145900	211160604	1675	1675	1675	1675	0
220	20230626	145800	211160604	1675	1675	1675	1675	0
221	20230626	145700	211160604	1675	1675	1675	1675	3
222	20230626	145600	211155579	1675	1675	1675	1675	5
223	20230626	145500	211147204	1675	1675	1675	1675	0
224	20230626	145400	211147204	1675	1675	1675	1675	1
225	20230626	145300	211145529	1675	1675	1675	1675	0
226	20230626	145200	211145529	1675	1675	1675	1675	0
227	20230626	145100	211145529	1675	1675	1675	1675	1
228	20230626	145000	211143854	1670	1670	1670	1670	774
229	20230626	144900	209851274	1670	1670	1670	1670	7
230	20230626	144800	209839584	1674	1674	1674	1674	3
231	20230626	144700	209834562	1675	1675	1675	1675	0
232	20230626	144600	209834562	1675	1675	1675	1675	0
233	20230626	144500	209834562	1675	1675	1675	1675	60
234	20230626	144400	209734062	1675	1675	1675	1675	90
235	20230626	144300	209583312	1670	1670	1670	1670	0
236	20230626	144200	209583312	1670	1670	1670	1670	0
237	20230626	144100	209583312	1670	1670	1670	1670	0
238	20230626	144000	209583312	1670	1670	1670	1670	0
239	20230626	143900	209583312	1670	1670	1670	1670	0
240	20230626	143800	209583312	1670	1670	1670	1670	0
241	20230626	143700	209583312	1670	1670	1670	1670	0
242	20230626	143600	209583312	1670	1670	1670	1670	15
243	20230626	143500	209558262	1670	1670	1670	1670	0
244	20230626	143400	209558262	1670	1670	1670	1670	0
245	20230626	143300	209558262	1670	1670	1670	1670	1249
246	20230626	143200	207472432	1670	1670	1670	1670	0
247	20230626	143100	207472432	1670	1670	1670	1670	500
248	20230626	143000	206637432	1670	1670	1670	1670	1196
249	20230626	142900	204640112	1670	1670	1670	1670	0
250	20230626	142800	204640112	1670	1673	1673	1670	7066
251	20230626	142700	192834782	1676	1676	1676	1676	0
252	20230626	142600	192834782	1676	1676	1676	1676	1
253	20230626	142500	192833106	1676	1676	1676	1676	0
254	20230626	142400	192833106	1676	1676	1676	1676	0
255	20230626	142300	192833106	1676	1676	1676	1676	0
256	20230626	142200	192833106	1676	1676	1676	1676	0
257	20230626	142100	192833106	1676	1676	1676	1676	0
258	20230626	142000	192833106	1676	1676	1676	1676	5
259	20230626	141900	192824726	1676	1676	1676	1676	0
260	20230626	141800	192824726	1676	1676	1676	1676	1
261	20230626	141700	192823050	1671	1671	1671	1671	0
262	20230626	141600	192823050	1671	1671	1671	1671	0
263	20230626	141500	192823050	1671	1671	1671	1671	0
264	20230626	141400	192823050	1671	1671	1671	1671	0
265	20230626	141300	192823050	1671	1671	1671	1671	0
266	20230626	141200	192823050	1671	1671	1671	1671	0
267	20230626	141100	192823050	1671	1671	1671	1671	0
268	20230626	141000	192823050	1671	1671	1671	1671	0
269	20230626	140900	192823050	1671	1671	1671	1671	0
270	20230626	140800	192823050	1671	1671	1671	1671	680
271	20230626	140700	191686770	1671	1671	1671	1671	0
272	20230626	140600	191686770	1671	1671	1671	1671	360
273	20230626	140500	191085210	1671	1671	1671	1671	0
274	20230626	140400	191085210	1671	1672	1672	1671	198
275	20230626	140300	190754158	1672	1672	1672	1672	0
276	20230626	140200	190754158	1672	1672	1672	1672	0
277	20230626	140100	190754158	1672	1672	1672	1672	355
278	20230626	140000	190160598	1671	1671	1671	1671	0
279	20230626	135900	190160598	1671	1671	1671	1671	0
280	20230626	135800	190160598	1671	1671	1671	1671	0
281	20230626	135700	190160598	1671	1672	1672	1671	5401
282	20230626	135600	181134747	1672	1672	1672	1672	299
283	20230626	135500	180634819	1672	1672	1672	1672	421
284	20230626	135400	179930907	1672	1672	1672	1672	809
285	20230626	135300	178578259	1672	1672	1672	1672	0
286	20230626	135200	178578259	1672	1672	1672	1672	0
287	20230626	135100	178578259	1672	1672	1672	1672	0
288	20230626	135000	178578259	1672	1672	1672	1672	0
289	20230626	134900	178578259	1672	1672	1672	1672	20
290	20230626	134800	178544819	1672	1672	1672	1672	60
291	20230626	134700	178444499	1672	1672	1672	1672	0
292	20230626	134600	178444499	1672	1672	1672	1672	0
293	20230626	134500	178444499	1672	1672	1672	1672	600
294	20230626	134400	177441299	1672	1672	1672	1672	0
295	20230626	134300	177441299	1672	1673	1673	1672	973
296	20230626	134200	175814243	1673	1673	1673	1673	700
297	20230626	134100	174643143	1672	1672	1672	1672	217
298	20230626	134000	174280319	1672	1673	1673	1672	269
299	20230626	133900	173830291	1673	1673	1673	1673	0
300	20230626	133800	173830291	1673	1673	1673	1673	0
301	20230626	133700	173830291	1673	1673	1673	1673	0
302	20230626	133600	173830291	1673	1673	1673	1673	0
303	20230626	133500	173830291	1673	1673	1673	1673	0
304	20230626	133400	173830291	1673	1673	1673	1673	100
305	20230626	133300	173662991	1676	1676	1676	1676	0
306	20230626	133200	173662991	1676	1676	1676	1676	0
307	20230626	133100	173662991	1676	1676	1676	1676	0
308	20230626	133000	173662991	1676	1676	1676	1676	0
309	20230626	132900	173662991	1676	1673	1676	1672	430
310	20230626	132800	172943462	1673	1673	1673	1673	200
311	20230626	132700	172608862	1673	1673	1673	1673	0
312	20230626	132600	172608862	1673	1673	1673	1673	0
313	20230626	132500	172608862	1673	1673	1673	1673	0
314	20230626	132400	172608862	1673	1673	1673	1673	0
315	20230626	132300	172608862	1673	1673	1673	1673	0
316	20230626	132200	172608862	1673	1673	1673	1673	0
317	20230626	132100	172608862	1673	1673	1673	1673	0
318	20230626	132000	172608862	1673	1676	1676	1673	975
319	20230626	131900	170977054	1676	1676	1676	1676	95
320	20230626	131800	170817834	1679	1679	1679	1679	0
321	20230626	131700	170817834	1679	1679	1679	1679	0
322	20230626	131600	170817834	1679	1679	1679	1679	0
323	20230626	131500	170817834	1679	1679	1679	1679	0
324	20230626	131400	170817834	1679	1679	1679	1679	0
325	20230626	131300	170817834	1679	1679	1679	1679	0
326	20230626	131200	170817834	1679	1679	1679	1679	0
327	20230626	131100	170817834	1679	1678	1679	1678	4
328	20230626	131000	170811119	1677	1677	1677	1677	0
329	20230626	130900	170811119	1677	1677	1677	1677	0
330	20230626	130800	170811119	1677	1677	1677	1677	0
331	20230626	130700	170811119	1677	1677	1677	1677	0
332	20230626	130600	170811119	1677	1677	1677	1677	0
333	20230626	130500	170811119	1677	1677	1677	1677	0
334	20230626	130400	170811119	1677	1677	1677	1677	0
335	20230626	130300	170811119	1677	1677	1677	1677	50
336	20230626	130200	170727269	1678	1678	1678	1678	0
337	20230626	130100	170727269	1678	1678	1678	1678	0
338	20230626	130000	170727269	1678	1678	1678	1678	0
339	20230626	125900	170727269	1678	1678	1678	1678	0
340	20230626	125800	170727269	1678	1678	1678	1678	0
341	20230626	125700	170727269	1678	1678	1678	1678	0
342	20230626	125600	170727269	1678	1678	1678	1678	5
343	20230626	125500	170718879	1673	1673	1673	1673	0
344	20230626	125400	170718879	1673	1673	1673	1673	0
345	20230626	125300	170718879	1673	1673	1673	1673	0
346	20230626	125200	170718879	1673	1673	1673	1673	0
347	20230626	125100	170718879	1673	1674	1674	1673	680
348	20230626	125000	169580900	1674	1674	1674	1674	0
349	20230626	124900	169580900	1674	1674	1674	1674	1
350	20230626	124800	169579226	1674	1674	1674	1674	0
351	20230626	124700	169579226	1674	1674	1674	1674	0
352	20230626	124600	169579226	1674	1674	1674	1674	0
353	20230626	124500	169579226	1674	1674	1674	1674	0
354	20230626	124400	169579226	1674	1674	1674	1674	140
355	20230626	124300	169344866	1674	1674	1674	1674	0
356	20230626	124200	169344866	1674	1674	1674	1674	0
357	20230626	124100	169344866	1674	1674	1674	1674	30
358	20230626	124000	169294646	1674	1674	1674	1674	0
359	20230626	123900	169294646	1674	1674	1674	1674	298
360	20230626	123800	168795794	1674	1674	1674	1674	0
361	20230626	123700	168795794	1674	1674	1674	1674	0
362	20230626	123600	168795794	1674	1674	1674	1674	0
363	20230626	123500	168795794	1674	1674	1674	1674	0
364	20230626	123400	168795794	1674	1674	1674	1674	0
365	20230626	123300	168795794	1674	1674	1674	1674	0
366	20230626	123200	168795794	1674	1674	1674	1674	5
367	20230626	123100	168787424	1673	1673	1673	1673	0
368	20230626	123000	168787424	1673	1673	1673	1673	0
369	20230626	122900	168787424	1673	1673	1673	1673	0
370	20230626	122800	168787424	1673	1673	1673	1673	0
371	20230626	122700	168787424	1673	1675	1675	1673	300
372	20230626	122600	168285216	1673	1673	1673	1673	0
373	20230626	122500	168285216	1673	1673	1673	1673	0
374	20230626	122400	168285216	1673	1673	1673	1673	0
375	20230626	122300	168285216	1673	1673	1673	1673	0
376	20230626	122200	168285216	1673	1673	1673	1673	0
377	20230626	122100	168285216	1673	1673	1673	1673	0
378	20230626	122000	168285216	1673	1673	1673	1673	0
379	20230626	121900	168285216	1673	1673	1673	1673	0
380	20230626	121800	168285216	1673	1673	1673	1673	0
381	20230626	121700	168285216	1673	1675	1675	1673	6000
382	20230626	121600	158244135	1680	1680	1680	1680	3
383	20230626	121500	158239095	1675	1675	1675	1675	0
384	20230626	121400	158239095	1675	1675	1675	1675	0
385	20230626	121300	158239095	1675	1675	1675	1675	288
386	20230626	121200	157756695	1675	1676	1676	1675	936
387	20230626	121100	156188504	1675	1678	1678	1675	600
388	20230626	121000	155183420	1680	1680	1680	1680	0
389	20230626	120900	155183420	1680	1680	1680	1680	1
390	20230626	120800	155181740	1680	1680	1680	1680	0
391	20230626	120700	155181740	1680	1680	1680	1680	0
392	20230626	120600	155181740	1680	1680	1680	1680	0
393	20230626	120500	155181740	1680	1680	1680	1680	0
394	20230626	120400	155181740	1680	1680	1680	1680	0
395	20230626	120300	155181740	1680	1680	1680	1680	0
396	20230626	120200	155181740	1680	1680	1680	1680	0
397	20230626	120100	155181740	1680	1679	1680	1679	300
398	20230626	120000	154677994	1678	1678	1678	1678	0
399	20230626	115900	154677994	1678	1678	1678	1678	0
400	20230626	115800	154677994	1678	1678	1678	1678	0
401	20230626	115700	154677994	1678	1678	1678	1678	0
402	20230626	115600	154677994	1678	1678	1678	1678	0
403	20230626	115500	154677994	1678	1678	1678	1678	0
404	20230626	115400	154677994	1678	1678	1678	1678	0
405	20230626	115300	154677994	1678	1678	1678	1678	0
406	20230626	115200	154677994	1678	1678	1678	1678	0
407	20230626	115100	154677994	1678	1678	1678	1678	0
408	20230626	115000	154677994	1678	1678	1678	1678	0
409	20230626	114900	154677994	1678	1679	1679	1678	501
410	20230626	114800	153837315	1679	1679	1679	1679	0
411	20230626	114700	153837315	1679	1679	1679	1679	0
412	20230626	114600	153837315	1679	1679	1679	1679	0
413	20230626	114500	153837315	1679	1679	1679	1679	0
414	20230626	114400	153837315	1679	1679	1679	1679	0
415	20230626	114300	153837315	1679	1679	1679	1679	0
416	20230626	114200	153837315	1679	1679	1679	1679	3
417	20230626	114100	153832278	1674	1674	1674	1674	0
418	20230626	114000	153832278	1674	1674	1674	1674	0
419	20230626	113900	153832278	1674	1674	1674	1674	0
420	20230626	113800	153832278	1674	1674	1674	1674	0
421	20230626	113700	153832278	1674	1674	1674	1674	0
422	20230626	113600	153832278	1674	1674	1674	1674	0
423	20230626	113500	153832278	1674	1674	1674	1674	0
424	20230626	113400	153832278	1674	1674	1674	1674	0
425	20230626	113300	153832278	1674	1674	1674	1674	0
426	20230626	113200	153832278	1674	1674	1674	1674	0
427	20230626	113100	153832278	1674	1674	1674	1674	0
428	20230626	113000	153832278	1674	1674	1674	1674	0
429	20230626	112900	153832278	1674	1679	1679	1674	2355
430	20230626	112800	149888973	1679	1679	1679	1679	10
431	20230626	112700	149872183	1679	1679	1679	1679	0
432	20230626	112600	149872183	1679	1679	1679	1679	0
433	20230626	112500	149872183	1679	1679	1679	1679	50
434	20230626	112400	149788233	1679	1679	1679	1679	238
435	20230626	112300	149388631	1679	1679	1679	1679	0
436	20230626	112200	149388631	1679	1679	1679	1679	0
437	20230626	112100	149388631	1679	1679	1679	1679	0
438	20230626	112000	149388631	1679	1679	1679	1679	20
439	20230626	111900	149355051	1679	1679	1679	1679	0
440	20230626	111800	149355051	1679	1679	1679	1679	0
441	20230626	111700	149355051	1679	1675	1679	1675	130
442	20230626	111600	149137285	1674	1674	1674	1674	0
443	20230626	111500	149137285	1674	1674	1674	1674	0
444	20230626	111400	149137285	1674	1674	1674	1674	79
445	20230626	111300	149005039	1673	1676	1676	1673	1247
446	20230626	111200	146916830	1677	1678	1678	1677	53
447	20230626	111100	146827948	1678	1678	1678	1678	0
448	20230626	111000	146827948	1678	1678	1678	1678	0
449	20230626	110900	146827948	1678	1678	1678	1678	0
450	20230626	110800	146827948	1678	1678	1678	1678	143
451	20230626	110700	146587994	1679	1679	1679	1679	0
452	20230626	110600	146587994	1679	1679	1679	1679	0
453	20230626	110500	146587994	1679	1679	1679	1679	1
454	20230626	110400	146586315	1679	1679	1679	1679	0
455	20230626	110300	146586315	1679	1679	1679	1679	0
456	20230626	110200	146586315	1679	1679	1679	1679	10
457	20230626	110100	146569525	1679	1679	1679	1679	0
458	20230626	110000	146569525	1679	1679	1679	1679	0
459	20230626	105900	146569525	1679	1679	1679	1679	0
460	20230626	105800	146569525	1679	1679	1679	1679	0
461	20230626	105700	146569525	1679	1679	1679	1679	0
462	20230626	105600	146569525	1679	1679	1679	1679	0
463	20230626	105500	146569525	1679	1679	1679	1679	0
464	20230626	105400	146569525	1679	1679	1679	1679	1
465	20230626	105300	146567846	1679	1679	1679	1679	0
466	20230626	105200	146567846	1679	1679	1679	1679	126
467	20230626	105100	146356292	1679	1681	1683	1679	1521
468	20230626	105000	143801788	1680	1680	1680	1680	58
469	20230626	104900	143704348	1680	1680	1680	1680	1
470	20230626	104800	143702668	1679	1679	1679	1679	12
471	20230626	104700	143682520	1678	1678	1678	1678	0
472	20230626	104600	143682520	1678	1676	1678	1676	46
473	20230626	104500	143605376	1675	1673	1675	1673	505
474	20230626	104400	142759938	1670	1671	1672	1670	13039
475	20230626	104300	120959199	1671	1671	1671	1671	5
476	20230626	104200	120950844	1672	1670	1672	1670	178
477	20230626	104100	120653268	1670	1670	1670	1670	0
478	20230626	104000	120653268	1670	1670	1670	1670	1
479	20230626	103900	120651598	1670	1670	1670	1670	120
480	20230626	103800	120451198	1669	1669	1669	1669	0
481	20230626	103700	120451198	1669	1669	1669	1669	0
482	20230626	103600	120451198	1669	1669	1669	1669	50
483	20230626	103500	120367748	1668	1668	1668	1668	0
484	20230626	103400	120367748	1668	1669	1669	1668	1071
485	20230626	103300	118580351	1669	1671	1671	1669	5310
486	20230626	103200	109714586	1672	1672	1672	1672	0
487	20230626	103100	109714586	1672	1672	1672	1672	0
488	20230626	103000	109714586	1672	1672	1672	1672	20
489	20230626	102900	109681146	1672	1672	1672	1672	1
490	20230626	102800	109679474	1672	1672	1672	1672	0
491	20230626	102700	109679474	1672	1672	1672	1672	0
492	20230626	102600	109679474	1672	1672	1672	1672	898
493	20230626	102500	108178018	1672	1672	1672	1672	102
494	20230626	102400	108007474	1672	1672	1672	1672	10
495	20230626	102300	107990754	1672	1672	1672	1671	880
496	20230626	102200	106520244	1672	1672	1672	1672	0
497	20230626	102100	106520244	1672	1672	1672	1672	0
498	20230626	102000	106520244	1672	1672	1672	1672	0
499	20230626	101900	106520244	1672	1672	1672	1672	0
500	20230626	101800	106520244	1672	1672	1672	1672	213
501	20230626	101700	106164108	1672	1672	1672	1672	0
502	20230626	101600	106164108	1672	1672	1672	1672	178
503	20230626	101500	105866492	1672	1672	1672	1672	0
504	20230626	101400	105866492	1672	1673	1673	1672	537
505	20230626	101300	104968593	1673	1673	1673	1673	13
506	20230626	101200	104946844	1673	1671	1673	1671	1231
507	20230626	101100	102889841	1671	1671	1671	1671	0
508	20230626	101000	102889841	1671	1671	1671	1671	107
509	20230626	100900	102711044	1672	1672	1672	1672	0
510	20230626	100800	102711044	1672	1672	1672	1672	21
511	20230626	100700	102675932	1672	1673	1673	1672	52
512	20230626	100600	102588937	1674	1674	1674	1674	255
513	20230626	100500	102162067	1674	1674	1674	1674	2
514	20230626	100400	102158719	1671	1671	1671	1671	0
515	20230626	100300	102158719	1671	1671	1671	1671	0
516	20230626	100200	102158719	1671	1671	1671	1671	0
517	20230626	100100	102158719	1671	1671	1671	1671	501
518	20230626	100000	101321548	1671	1671	1671	1671	250
519	20230626	095900	100903798	1671	1672	1674	1671	348
520	20230626	095800	100321389	1674	1674	1674	1674	10
521	20230626	095700	100304649	1673	1673	1673	1673	0
522	20230626	095600	100304649	1673	1673	1673	1673	48
523	20230626	095500	100224345	1671	1671	1671	1671	0
524	20230626	095400	100224345	1671	1671	1671	1671	0
525	20230626	095300	100224345	1671	1671	1671	1671	1000
526	20230626	095200	98553345	1670	1674	1674	1670	1098
527	20230626	095100	96718229	1676	1676	1676	1676	0
528	20230626	095000	96718229	1676	1674	1676	1674	33
529	20230626	094900	96662923	1674	1674	1674	1674	1375
530	20230626	094800	94361173	1674	1674	1674	1674	300
531	20230626	094700	93858973	1674	1674	1674	1674	12
532	20230626	094600	93838885	1674	1674	1674	1674	200
533	20230626	094500	93504085	1674	1672	1674	1672	2400
534	20230626	094400	89487485	1668	1668	1668	1668	0
535	20230626	094300	89487485	1668	1668	1668	1668	0
536	20230626	094200	89487485	1668	1668	1668	1668	0
537	20230626	094100	89487485	1668	1669	1669	1668	2403
538	20230626	094000	85477081	1670	1670	1670	1670	0
539	20230626	093900	85477081	1670	1670	1670	1670	0
540	20230626	093800	85477081	1670	1670	1670	1670	220
541	20230626	093700	85109681	1666	1671	1671	1666	3426
542	20230626	093600	79398282	1671	1667	1671	1667	2007
543	20230626	093500	76050578	1666	1668	1668	1666	4172
544	20230626	093400	69095932	1668	1668	1668	1668	0
545	20230626	093300	69095932	1668	1668	1668	1667	831
546	20230626	093200	67709864	1668	1668	1668	1668	209
547	20230626	093100	67361252	1668	1668	1668	1668	121
548	20230626	093000	67159424	1668	1668	1668	1668	300
549	20230626	092900	66659024	1668	1668	1668	1668	121
550	20230626	092800	66457196	1668	1668	1668	1668	0
551	20230626	092700	66457196	1668	1668	1668	1668	0
552	20230626	092600	66457196	1668	1668	1668	1668	0
553	20230626	092500	66457196	1668	1668	1668	1668	570
554	20230626	092400	65506436	1673	1673	1673	1673	5
555	20230626	092300	65498071	1673	1673	1673	1673	59
556	20230626	092200	65399364	1673	1673	1673	1673	2702
557	20230626	092100	60878918	1673	1673	1673	1673	0
558	20230626	092000	60878918	1673	1667	1673	1667	407
559	20230626	091900	60200129	1666	1666	1666	1666	0
560	20230626	091800	60200129	1666	1666	1666	1666	10
561	20230626	091700	60183469	1675	1675	1675	1675	6
562	20230626	091600	60173419	1665	1663	1665	1663	2689
563	20230626	091500	55696772	1663	1663	1663	1663	149
564	20230626	091400	55448985	1663	1664	1664	1663	6910
565	20230626	091300	43957146	1665	1666	1666	1663	1542
566	20230626	091200	41390100	1667	1670	1670	1667	4735
567	20230626	091100	33493498	1669	1671	1677	1668	6294
568	20230626	091000	22982782	1675	1678	1678	1671	2558
569	20230626	090900	18697538	1678	1679	1679	1678	722
570	20230626	090800	17485432	1680	1680	1680	1680	169
571	20230626	090700	17201512	1680	1679	1680	1679	367
572	20230626	090600	16585069	1680	1682	1682	1680	3789
573	20230626	090500	10217343	1683	1694	1694	1683	125
574	20230626	090400	10005833	1685	1685	1685	1685	510
575	20230626	090300	9146483	1685	1685	1685	1685	100
576	20230626	090200	8977983	1685	1685	1685	1685	0
577	20230626	090100	8977983	1685	1686	1686	1685	1812
578	20230626	090000	5924017	1686	1690	1695	1686	3509