KissMeData/088790/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205100	126774665	2730	2730	2730	2730	301
3	20230602	205000	126774665	2730	2730	2730	2730	0
4	20230602	204900	126774665	2730	2730	2730	2730	0
5	20230602	204800	126774665	2730	2730	2730	2730	0
6	20230602	204700	126774665	2730	2730	2730	2730	0
7	20230602	204600	126774665	2730	2730	2730	2730	0
8	20230602	204500	126774665	2730	2730	2730	2730	0
9	20230602	204400	126774665	2730	2730	2730	2730	0
10	20230602	204300	126774665	2730	2730	2730	2730	0
11	20230602	204200	126774665	2730	2730	2730	2730	0
12	20230602	204100	126774665	2730	2730	2730	2730	0
13	20230602	204000	126774665	2730	2730	2730	2730	0
14	20230602	203900	126774665	2730	2730	2730	2730	0
15	20230602	203800	126774665	2730	2730	2730	2730	0
16	20230602	203700	126774665	2730	2730	2730	2730	0
17	20230602	203600	126774665	2730	2730	2730	2730	0
18	20230602	203500	126774665	2730	2730	2730	2730	0
19	20230602	203400	126774665	2730	2730	2730	2730	0
20	20230602	203300	126774665	2730	2730	2730	2730	0
21	20230602	203200	126774665	2730	2730	2730	2730	0
22	20230602	203100	126774665	2730	2730	2730	2730	0
23	20230602	203000	126774665	2730	2730	2730	2730	0
24	20230602	202900	126774665	2730	2730	2730	2730	0
25	20230602	202800	126774665	2730	2730	2730	2730	0
26	20230602	202700	126774665	2730	2730	2730	2730	0
27	20230602	202600	126774665	2730	2730	2730	2730	0
28	20230602	202500	126774665	2730	2730	2730	2730	0
29	20230602	202400	126774665	2730	2730	2730	2730	0
30	20230602	202300	126774665	2730	2730	2730	2730	0
31	20230602	202200	126774665	2730	2730	2730	2730	0
32	20230602	202100	126774665	2730	2730	2730	2730	301
33	20230602	202000	126774665	2730	2730	2730	2730	0
34	20230602	201900	126774665	2730	2730	2730	2730	0
35	20230602	201800	126774665	2730	2730	2730	2730	0
36	20230602	201700	126774665	2730	2730	2730	2730	0
37	20230602	201600	126774665	2730	2730	2730	2730	0
38	20230602	201500	126774665	2730	2730	2730	2730	0
39	20230602	201400	126774665	2730	2730	2730	2730	0
40	20230602	201300	126774665	2730	2730	2730	2730	0
41	20230602	201200	126774665	2730	2730	2730	2730	0
42	20230602	201100	126774665	2730	2730	2730	2730	0
43	20230602	201000	126774665	2730	2730	2730	2730	0
44	20230602	200900	126774665	2730	2730	2730	2730	0
45	20230602	200800	126774665	2730	2730	2730	2730	0
46	20230602	200700	126774665	2730	2730	2730	2730	0
47	20230602	200600	126774665	2730	2730	2730	2730	0
48	20230602	200500	126774665	2730	2730	2730	2730	0
49	20230602	200400	126774665	2730	2730	2730	2730	0
50	20230602	200300	126774665	2730	2730	2730	2730	0
51	20230602	200200	126774665	2730	2730	2730	2730	0
52	20230602	200100	126774665	2730	2730	2730	2730	0
53	20230602	200000	126774665	2730	2730	2730	2730	0
54	20230602	195900	126774665	2730	2730	2730	2730	0
55	20230602	195800	126774665	2730	2730	2730	2730	0
56	20230602	195700	126774665	2730	2730	2730	2730	0
57	20230602	195600	126774665	2730	2730	2730	2730	0
58	20230602	195500	126774665	2730	2730	2730	2730	0
59	20230602	195400	126774665	2730	2730	2730	2730	0
60	20230602	195300	126774665	2730	2730	2730	2730	0
61	20230602	195200	126774665	2730	2730	2730	2730	0
62	20230602	195100	126774665	2730	2730	2730	2730	301
63	20230602	195000	126774665	2730	2730	2730	2730	0
64	20230602	194900	126774665	2730	2730	2730	2730	0
65	20230602	194800	126774665	2730	2730	2730	2730	0
66	20230602	194700	126774665	2730	2730	2730	2730	0
67	20230602	194600	126774665	2730	2730	2730	2730	0
68	20230602	194500	126774665	2730	2730	2730	2730	0
69	20230602	194400	126774665	2730	2730	2730	2730	0
70	20230602	194300	126774665	2730	2730	2730	2730	0
71	20230602	194200	126774665	2730	2730	2730	2730	0
72	20230602	194100	126774665	2730	2730	2730	2730	0
73	20230602	194000	126774665	2730	2730	2730	2730	0
74	20230602	193900	126774665	2730	2730	2730	2730	0
75	20230602	193800	126774665	2730	2730	2730	2730	0
76	20230602	193700	126774665	2730	2730	2730	2730	0
77	20230602	193600	126774665	2730	2730	2730	2730	0
78	20230602	193500	126774665	2730	2730	2730	2730	0
79	20230602	193400	126774665	2730	2730	2730	2730	0
80	20230602	193300	126774665	2730	2730	2730	2730	0
81	20230602	193200	126774665	2730	2730	2730	2730	0
82	20230602	193100	126774665	2730	2730	2730	2730	0
83	20230602	193000	126774665	2730	2730	2730	2730	0
84	20230602	192900	126774665	2730	2730	2730	2730	0
85	20230602	192800	126774665	2730	2730	2730	2730	0
86	20230602	192700	126774665	2730	2730	2730	2730	0
87	20230602	192600	126774665	2730	2730	2730	2730	0
88	20230602	192500	126774665	2730	2730	2730	2730	0
89	20230602	192400	126774665	2730	2730	2730	2730	0
90	20230602	192300	126774665	2730	2730	2730	2730	0
91	20230602	192200	126774665	2730	2730	2730	2730	0
92	20230602	192100	126774665	2730	2730	2730	2730	301
93	20230602	192000	126774665	2730	2730	2730	2730	0
94	20230602	191900	126774665	2730	2730	2730	2730	0
95	20230602	191800	126774665	2730	2730	2730	2730	0
96	20230602	191700	126774665	2730	2730	2730	2730	0
97	20230602	191600	126774665	2730	2730	2730	2730	0
98	20230602	191500	126774665	2730	2730	2730	2730	0
99	20230602	191400	126774665	2730	2730	2730	2730	0
100	20230602	191300	126774665	2730	2730	2730	2730	0
101	20230602	191200	126774665	2730	2730	2730	2730	0
102	20230602	191100	126774665	2730	2730	2730	2730	0
103	20230602	191000	126774665	2730	2730	2730	2730	0
104	20230602	190900	126774665	2730	2730	2730	2730	0
105	20230602	190800	126774665	2730	2730	2730	2730	0
106	20230602	190700	126774665	2730	2730	2730	2730	0
107	20230602	190600	126774665	2730	2730	2730	2730	0
108	20230602	190500	126774665	2730	2730	2730	2730	0
109	20230602	190400	126774665	2730	2730	2730	2730	0
110	20230602	190300	126774665	2730	2730	2730	2730	0
111	20230602	190200	126774665	2730	2730	2730	2730	0
112	20230602	190100	126774665	2730	2730	2730	2730	0
113	20230602	190000	126774665	2730	2730	2730	2730	0
114	20230602	185900	126774665	2730	2730	2730	2730	0
115	20230602	185800	126774665	2730	2730	2730	2730	0
116	20230602	185700	126774665	2730	2730	2730	2730	0
117	20230602	185600	126774665	2730	2730	2730	2730	0
118	20230602	185500	126774665	2730	2730	2730	2730	0
119	20230602	185400	126774665	2730	2730	2730	2730	0
120	20230602	185300	126774665	2730	2730	2730	2730	0
121	20230602	185200	126774665	2730	2730	2730	2730	0
122	20230602	185100	126774665	2730	2730	2730	2730	301
123	20230602	185000	126774665	2730	2730	2730	2730	0
124	20230602	184900	126774665	2730	2730	2730	2730	0
125	20230602	184800	126774665	2730	2730	2730	2730	0
126	20230602	184700	126774665	2730	2730	2730	2730	0
127	20230602	184600	126774665	2730	2730	2730	2730	0
128	20230602	184500	126774665	2730	2730	2730	2730	0
129	20230602	184400	126774665	2730	2730	2730	2730	0
130	20230602	184300	126774665	2730	2730	2730	2730	0
131	20230602	184200	126774665	2730	2730	2730	2730	0
132	20230602	184100	126774665	2730	2730	2730	2730	0
133	20230602	184000	126774665	2730	2730	2730	2730	0
134	20230602	183900	126774665	2730	2730	2730	2730	0
135	20230602	183800	126774665	2730	2730	2730	2730	0
136	20230602	183700	126774665	2730	2730	2730	2730	0
137	20230602	183600	126774665	2730	2730	2730	2730	0
138	20230602	183500	126774665	2730	2730	2730	2730	0
139	20230602	183400	126774665	2730	2730	2730	2730	0
140	20230602	183300	126774665	2730	2730	2730	2730	0
141	20230602	183200	126774665	2730	2730	2730	2730	0
142	20230602	183100	126774665	2730	2730	2730	2730	0
143	20230602	183000	126774665	2730	2730	2730	2730	0
144	20230602	182900	126774665	2730	2730	2730	2730	0
145	20230602	182800	126774665	2730	2730	2730	2730	0
146	20230602	182700	126774665	2730	2730	2730	2730	0
147	20230602	182600	126774665	2730	2730	2730	2730	0
148	20230602	182500	126774665	2730	2730	2730	2730	0
149	20230602	182400	126774665	2730	2730	2730	2730	0
150	20230602	182300	126774665	2730	2730	2730	2730	0
151	20230602	182200	126774665	2730	2730	2730	2730	0
152	20230602	182100	126774665	2730	2730	2730	2730	301
153	20230602	182000	126774665	2730	2730	2730	2730	0
154	20230602	181900	126774665	2730	2730	2730	2730	0
155	20230602	181800	126774665	2730	2730	2730	2730	0
156	20230602	181700	126774665	2730	2730	2730	2730	0
157	20230602	181600	126774665	2730	2730	2730	2730	0
158	20230602	181500	126774665	2730	2730	2730	2730	0
159	20230602	181400	126774665	2730	2730	2730	2730	0
160	20230602	181300	126774665	2730	2730	2730	2730	0
161	20230602	181200	126774665	2730	2730	2730	2730	0
162	20230602	181100	126774665	2730	2730	2730	2730	0
163	20230602	181000	126774665	2730	2730	2730	2730	0
164	20230602	180900	126774665	2730	2730	2730	2730	0
165	20230602	180800	126774665	2730	2730	2730	2730	0
166	20230602	180700	126774665	2730	2730	2730	2730	0
167	20230602	180600	126774665	2730	2730	2730	2730	0
168	20230602	180500	126774665	2730	2730	2730	2730	0
169	20230602	180400	126774665	2730	2730	2730	2730	0
170	20230602	180300	126774665	2730	2730	2730	2730	0
171	20230602	180200	126774665	2730	2730	2730	2730	0
172	20230602	180100	126774665	2730	2730	2730	2730	0
173	20230602	180000	126774665	2730	2730	2730	2730	0
174	20230602	175900	126774665	2730	2730	2730	2730	0
175	20230602	175800	126774665	2730	2730	2730	2730	0
176	20230602	175700	126774665	2730	2730	2730	2730	0
177	20230602	175600	126774665	2730	2730	2730	2730	0
178	20230602	175500	126774665	2730	2730	2730	2730	0
179	20230602	175400	126774665	2730	2730	2730	2730	0
180	20230602	175300	126774665	2730	2730	2730	2730	0
181	20230602	175200	126774665	2730	2730	2730	2730	0
182	20230602	175100	126774665	2730	2730	2730	2730	301
183	20230602	175000	126774665	2730	2730	2730	2730	0
184	20230602	174900	126774665	2730	2730	2730	2730	0
185	20230602	174800	126774665	2730	2730	2730	2730	0
186	20230602	174700	126774665	2730	2730	2730	2730	0
187	20230602	174600	126774665	2730	2730	2730	2730	0
188	20230602	174500	126774665	2730	2730	2730	2730	0
189	20230602	174400	126774665	2730	2730	2730	2730	0
190	20230602	174300	126774665	2730	2730	2730	2730	0
191	20230602	174200	126774665	2730	2730	2730	2730	0
192	20230602	174100	126774665	2730	2730	2730	2730	0
193	20230602	174000	126774665	2730	2730	2730	2730	0
194	20230602	173900	126774665	2730	2730	2730	2730	0
195	20230602	173800	126774665	2730	2730	2730	2730	0
196	20230602	173700	126774665	2730	2730	2730	2730	0
197	20230602	173600	126774665	2730	2730	2730	2730	0
198	20230602	173500	126774665	2730	2730	2730	2730	0
199	20230602	173400	126774665	2730	2730	2730	2730	0
200	20230602	173300	126774665	2730	2730	2730	2730	0
201	20230602	173200	126774665	2730	2730	2730	2730	0
202	20230602	173100	126774665	2730	2730	2730	2730	0
203	20230602	173000	126774665	2730	2730	2730	2730	0
204	20230602	172900	126774665	2730	2730	2730	2730	0
205	20230602	172800	126774665	2730	2730	2730	2730	0
206	20230602	172700	126774665	2730	2730	2730	2730	0
207	20230602	172600	126774665	2730	2730	2730	2730	0
208	20230602	172500	126774665	2730	2730	2730	2730	0
209	20230602	172400	126774665	2730	2730	2730	2730	0
210	20230602	172300	126774665	2730	2730	2730	2730	0
211	20230602	172200	126774665	2730	2730	2730	2730	0
212	20230602	172100	126774665	2730	2730	2730	2730	301
213	20230602	172000	126774665	2730	2730	2730	2730	0
214	20230602	171900	126774665	2730	2730	2730	2730	0
215	20230602	171800	126774665	2730	2730	2730	2730	0
216	20230602	171700	126774665	2730	2730	2730	2730	0
217	20230602	171600	126774665	2730	2730	2730	2730	0
218	20230602	171500	126774665	2730	2730	2730	2730	0
219	20230602	171400	126774665	2730	2730	2730	2730	0
220	20230602	171300	126774665	2730	2730	2730	2730	0
221	20230602	171200	126774665	2730	2730	2730	2730	0
222	20230602	171100	126774665	2730	2730	2730	2730	0
223	20230602	171000	126774665	2730	2730	2730	2730	0
224	20230602	170900	126774665	2730	2730	2730	2730	0
225	20230602	170800	126774665	2730	2730	2730	2730	0
226	20230602	170700	126774665	2730	2730	2730	2730	0
227	20230602	170600	126774665	2730	2730	2730	2730	0
228	20230602	170500	126774665	2730	2730	2730	2730	0
229	20230602	170400	126774665	2730	2730	2730	2730	0
230	20230602	170300	126774665	2730	2730	2730	2730	0
231	20230602	170200	126774665	2730	2730	2730	2730	0
232	20230602	170100	126774665	2730	2730	2730	2730	0
233	20230602	170000	126774665	2730	2730	2730	2730	0
234	20230602	165900	126774665	2730	2730	2730	2730	0
235	20230602	165800	126774665	2730	2730	2730	2730	0
236	20230602	165700	126774665	2730	2730	2730	2730	0
237	20230602	165600	126774665	2730	2730	2730	2730	0
238	20230602	165500	126774665	2730	2730	2730	2730	0
239	20230602	165400	126774665	2730	2730	2730	2730	0
240	20230602	165300	126774665	2730	2730	2730	2730	0
241	20230602	165200	126774665	2730	2730	2730	2730	0
242	20230602	165100	126774665	2730	2730	2730	2730	301
243	20230602	165000	126774665	2730	2730	2730	2730	0
244	20230602	164900	126774665	2730	2730	2730	2730	0
245	20230602	164800	126774665	2730	2730	2730	2730	0
246	20230602	164700	126774665	2730	2730	2730	2730	0
247	20230602	164600	126774665	2730	2730	2730	2730	0
248	20230602	164500	126774665	2730	2730	2730	2730	0
249	20230602	164400	126774665	2730	2730	2730	2730	0
250	20230602	164300	126774665	2730	2730	2730	2730	0
251	20230602	164200	126774665	2730	2730	2730	2730	0
252	20230602	164100	126774665	2730	2730	2730	2730	0
253	20230602	164000	126774665	2730	2730	2730	2730	0
254	20230602	163900	126774665	2730	2730	2730	2730	0
255	20230602	163800	126774665	2730	2730	2730	2730	0
256	20230602	163700	126774665	2730	2730	2730	2730	0
257	20230602	163600	126774665	2730	2730	2730	2730	0
258	20230602	163500	126774665	2730	2730	2730	2730	0
259	20230602	163400	126774665	2730	2730	2730	2730	0
260	20230602	163300	126774665	2730	2730	2730	2730	0
261	20230602	163200	126774665	2730	2730	2730	2730	0
262	20230602	163100	126774665	2730	2730	2730	2730	0
263	20230602	163000	126774665	2730	2730	2730	2730	0
264	20230602	162900	126774665	2730	2730	2730	2730	0
265	20230602	162800	126774665	2730	2730	2730	2730	0
266	20230602	162700	126774665	2730	2730	2730	2730	0
267	20230602	162600	126774665	2730	2730	2730	2730	0
268	20230602	162500	126774665	2730	2730	2730	2730	0
269	20230602	162400	126774665	2730	2730	2730	2730	0
270	20230602	162300	126774665	2730	2730	2730	2730	0
271	20230602	162200	126774665	2730	2730	2730	2730	0
272	20230602	162100	126774665	2730	2730	2730	2730	301
273	20230602	162000	126774665	2730	2730	2730	2730	0
274	20230602	161900	126774665	2730	2730	2730	2730	0
275	20230602	161800	126774665	2730	2730	2730	2730	0
276	20230602	161700	126774665	2730	2730	2730	2730	0
277	20230602	161600	126774665	2730	2730	2730	2730	0
278	20230602	161500	126774665	2730	2730	2730	2730	0
279	20230602	161400	126774665	2730	2730	2730	2730	0
280	20230602	161300	126774665	2730	2730	2730	2730	0
281	20230602	161200	126774665	2730	2730	2730	2730	0
282	20230602	161100	126774665	2730	2730	2730	2730	0
283	20230602	161000	126774665	2730	2730	2730	2730	0
284	20230602	160900	126774665	2730	2730	2730	2730	0
285	20230602	160800	126774665	2730	2730	2730	2730	0
286	20230602	160700	126774665	2730	2730	2730	2730	0
287	20230602	160600	126774665	2730	2730	2730	2730	0
288	20230602	160500	126774665	2730	2730	2730	2730	0
289	20230602	160400	126774665	2730	2730	2730	2730	0
290	20230602	160300	126774665	2730	2730	2730	2730	0
291	20230602	160200	126774665	2730	2730	2730	2730	0
292	20230602	160100	126774665	2730	2730	2730	2730	0
293	20230602	160000	126774665	2730	2730	2730	2730	0
294	20230602	155900	126774665	2730	2730	2730	2730	0
295	20230602	155800	126774665	2730	2730	2730	2730	0
296	20230602	155700	126774665	2730	2730	2730	2730	0
297	20230602	155600	126774665	2730	2730	2730	2730	0
298	20230602	155500	126774665	2730	2730	2730	2730	0
299	20230602	155400	126774665	2730	2730	2730	2730	0
300	20230602	155300	126774665	2730	2730	2730	2730	0
301	20230602	155200	126774665	2730	2730	2730	2730	0
302	20230602	155100	126774665	2730	2730	2730	2730	301
303	20230602	155000	126774665	2730	2730	2730	2730	0
304	20230602	154900	126774665	2730	2730	2730	2730	0
305	20230602	154800	126774665	2730	2730	2730	2730	0
306	20230602	154700	126774665	2730	2730	2730	2730	0
307	20230602	154600	126774665	2730	2730	2730	2730	0
308	20230602	154500	126774665	2730	2730	2730	2730	0
309	20230602	154400	126774665	2730	2730	2730	2730	0
310	20230602	154300	126774665	2730	2730	2730	2730	0
311	20230602	154200	126774665	2730	2730	2730	2730	0
312	20230602	154100	126774665	2730	2730	2730	2730	0
313	20230602	154000	126774665	2730	2730	2730	2730	0
314	20230602	153900	126774665	2730	2730	2730	2730	0
315	20230602	153800	126774665	2730	2730	2730	2730	0
316	20230602	153700	126774665	2730	2730	2730	2730	0
317	20230602	153600	126774665	2730	2730	2730	2730	0
318	20230602	153500	126774665	2730	2730	2730	2730	0
319	20230602	153400	126774665	2730	2730	2730	2730	0
320	20230602	153300	126774665	2730	2730	2730	2730	0
321	20230602	153200	126774665	2730	2730	2730	2730	0
322	20230602	153100	126774665	2730	2730	2730	2730	0
323	20230602	153000	126774665	2730	2730	2730	2730	301
324	20230602	152900	125952935	2715	2715	2715	2715	0
325	20230602	152800	125952935	2715	2715	2715	2715	0
326	20230602	152700	125952935	2715	2715	2715	2715	0
327	20230602	152600	125952935	2715	2715	2715	2715	0
328	20230602	152500	125952935	2715	2715	2715	2715	0
329	20230602	152400	125952935	2715	2715	2715	2715	0
330	20230602	152300	125952935	2715	2715	2715	2715	0
331	20230602	152200	125952935	2715	2715	2715	2715	0
332	20230602	152100	125952935	2715	2715	2715	2715	0
333	20230602	152000	125952935	2715	2715	2715	2715	0
334	20230602	151900	125952935	2715	2715	2715	2715	0
335	20230602	151800	125952935	2715	2715	2715	2715	1
336	20230602	151700	125950220	2730	2725	2730	2725	941
337	20230602	151600	123382455	2725	2720	2725	2720	894
338	20230602	151500	120946340	2725	2720	2725	2720	207
339	20230602	151400	120382780	2720	2720	2720	2720	183
340	20230602	151300	119885020	2720	2720	2720	2720	0
341	20230602	151200	119885020	2720	2720	2720	2710	3
342	20230602	151100	119876870	2715	2715	2715	2715	285
343	20230602	151000	119103095	2715	2715	2715	2715	10
344	20230602	150900	119075945	2715	2710	2720	2710	45
345	20230602	150800	118953770	2715	2715	2715	2715	10
346	20230602	150700	118926620	2715	2715	2715	2715	510
347	20230602	150600	117541970	2710	2715	2715	2710	2
348	20230602	150500	117536545	2715	2715	2715	2715	0
349	20230602	150400	117536545	2715	2715	2715	2715	1
350	20230602	150300	117533830	2710	2710	2710	2710	1
351	20230602	150200	117531120	2715	2715	2715	2715	1
352	20230602	150100	117528405	2705	2705	2705	2705	0
353	20230602	150000	117528405	2705	2705	2705	2705	1
354	20230602	145900	117525700	2715	2710	2715	2710	1283
355	20230602	145800	114048765	2705	2705	2705	2705	0
356	20230602	145700	114048765	2705	2705	2705	2705	1
357	20230602	145600	114046060	2705	2705	2705	2705	0
358	20230602	145500	114046060	2705	2705	2705	2705	239
359	20230602	145400	113399565	2710	2705	2710	2705	4
360	20230602	145300	113388730	2710	2710	2710	2710	406
361	20230602	145200	112288470	2705	2705	2705	2705	0
362	20230602	145100	112288470	2705	2705	2705	2705	1
363	20230602	145000	112285765	2710	2710	2710	2710	114
364	20230602	144900	111976825	2705	2705	2705	2705	1
365	20230602	144800	111974120	2710	2710	2710	2710	0
366	20230602	144700	111974120	2710	2710	2710	2710	0
367	20230602	144600	111974120	2710	2710	2710	2710	0
368	20230602	144500	111974120	2710	2705	2710	2705	351
369	20230602	144400	111022915	2705	2705	2705	2705	0
370	20230602	144300	111022915	2705	2705	2705	2705	0
371	20230602	144200	111022915	2705	2705	2705	2705	1
372	20230602	144100	111020210	2710	2710	2710	2710	215
373	20230602	144000	110437560	2705	2705	2705	2705	0
374	20230602	143900	110437560	2705	2705	2705	2705	1
375	20230602	143800	110434855	2705	2705	2705	2705	0
376	20230602	143700	110434855	2705	2705	2705	2705	0
377	20230602	143600	110434855	2705	2705	2705	2705	1
378	20230602	143500	110432150	2705	2705	2705	2705	26
379	20230602	143400	110361820	2705	2705	2705	2705	0
380	20230602	143300	110361820	2705	2705	2705	2705	1
381	20230602	143200	110359115	2705	2705	2705	2705	0
382	20230602	143100	110359115	2705	2705	2705	2705	0
383	20230602	143000	110359115	2705	2710	2710	2705	216
384	20230602	142900	109773760	2710	2710	2710	2710	127
385	20230602	142800	109429590	2710	2710	2710	2710	30
386	20230602	142700	109348290	2705	2705	2705	2705	67
387	20230602	142600	109167055	2710	2710	2710	2710	0
388	20230602	142500	109167055	2710	2710	2710	2710	0
389	20230602	142400	109167055	2710	2705	2710	2705	11
390	20230602	142300	109137250	2705	2705	2705	2705	0
391	20230602	142200	109137250	2705	2705	2705	2705	0
392	20230602	142100	109137250	2705	2705	2705	2705	1
393	20230602	142000	109134545	2710	2710	2710	2710	1000
394	20230602	141900	106424545	2705	2705	2705	2705	0
395	20230602	141800	106424545	2705	2705	2705	2705	1
396	20230602	141700	106421840	2705	2705	2705	2705	0
397	20230602	141600	106421840	2705	2705	2705	2705	596
398	20230602	141500	104809660	2705	2705	2705	2705	1
399	20230602	141400	104806955	2705	2705	2705	2705	0
400	20230602	141300	104806955	2705	2705	2705	2705	1043
401	20230602	141200	101985640	2705	2705	2705	2705	1
402	20230602	141100	101982935	2705	2705	2705	2705	0
403	20230602	141000	101982935	2705	2705	2705	2705	0
404	20230602	140900	101982935	2705	2705	2705	2705	1
405	20230602	140800	101980230	2705	2705	2705	2705	0
406	20230602	140700	101980230	2705	2705	2705	2705	0
407	20230602	140600	101980230	2705	2705	2705	2705	1
408	20230602	140500	101977525	2705	2705	2705	2705	0
409	20230602	140400	101977525	2705	2705	2705	2705	0
410	20230602	140300	101977525	2705	2705	2705	2705	1
411	20230602	140200	101974820	2705	2705	2705	2705	26
412	20230602	140100	101904490	2710	2710	2710	2710	8
413	20230602	140000	101882810	2705	2705	2705	2705	0
414	20230602	135900	101882810	2705	2705	2705	2705	0
415	20230602	135800	101882810	2705	2710	2710	2705	31
416	20230602	135700	101798805	2705	2705	2705	2705	0
417	20230602	135600	101798805	2705	2705	2705	2705	0
418	20230602	135500	101798805	2705	2705	2705	2705	0
419	20230602	135400	101798805	2705	2705	2705	2705	0
420	20230602	135300	101798805	2705	2705	2705	2705	0
421	20230602	135200	101798805	2705	2705	2705	2705	0
422	20230602	135100	101798805	2705	2705	2705	2705	1
423	20230602	135000	101796100	2700	2700	2700	2700	0
424	20230602	134900	101796100	2700	2700	2700	2700	0
425	20230602	134800	101796100	2700	2700	2700	2700	1
426	20230602	134700	101793400	2700	2700	2700	2700	0
427	20230602	134600	101793400	2700	2700	2700	2700	1
428	20230602	134500	101790700	2700	2700	2700	2700	0
429	20230602	134400	101790700	2700	2700	2700	2700	0
430	20230602	134300	101790700	2700	2700	2700	2700	1
431	20230602	134200	101788000	2710	2710	2710	2710	36
432	20230602	134100	101690440	2700	2700	2700	2700	0
433	20230602	134000	101690440	2700	2700	2700	2700	1
434	20230602	133900	101687740	2700	2700	2700	2700	0
435	20230602	133800	101687740	2700	2700	2700	2700	0
436	20230602	133700	101687740	2700	2700	2700	2700	1
437	20230602	133600	101685040	2700	2700	2700	2700	0
438	20230602	133500	101685040	2700	2700	2700	2700	0
439	20230602	133400	101685040	2700	2700	2700	2700	1
440	20230602	133300	101682340	2710	2710	2710	2710	1001
441	20230602	133200	98969630	2700	2700	2700	2700	0
442	20230602	133100	98969630	2700	2700	2700	2700	1
443	20230602	133000	98966930	2710	2710	2710	2710	3
444	20230602	132900	98958800	2700	2710	2710	2700	56
445	20230602	132800	98807300	2700	2705	2705	2700	592
446	20230602	132700	97208340	2705	2705	2705	2705	0
447	20230602	132600	97208340	2705	2705	2705	2705	0
448	20230602	132500	97208340	2705	2710	2710	2705	78
449	20230602	132400	96996965	2705	2705	2705	2705	0
450	20230602	132300	96996965	2705	2705	2705	2705	0
451	20230602	132200	96996965	2705	2705	2705	2705	1
452	20230602	132100	96994260	2710	2710	2710	2710	8
453	20230602	132000	96972580	2710	2710	2710	2710	31
454	20230602	131900	96888570	2705	2705	2705	2705	1
455	20230602	131800	96885865	2710	2710	2710	2710	0
456	20230602	131700	96885865	2710	2710	2710	2710	0
457	20230602	131600	96885865	2710	2710	2710	2705	81
458	20230602	131500	96666360	2705	2705	2705	2705	0
459	20230602	131400	96666360	2705	2705	2705	2705	0
460	20230602	131300	96666360	2705	2705	2705	2705	1
461	20230602	131200	96663655	2705	2705	2705	2705	0
462	20230602	131100	96663655	2705	2705	2705	2705	0
463	20230602	131000	96663655	2705	2705	2705	2705	7
464	20230602	130900	96644720	2705	2705	2705	2705	0
465	20230602	130800	96644720	2705	2705	2705	2705	0
466	20230602	130700	96644720	2705	2705	2705	2705	12
467	20230602	130600	96612260	2705	2705	2705	2705	0
468	20230602	130500	96612260	2705	2705	2705	2705	0
469	20230602	130400	96612260	2705	2705	2705	2705	1
470	20230602	130300	96609555	2705	2705	2705	2705	0
471	20230602	130200	96609555	2705	2705	2705	2705	1
472	20230602	130100	96606850	2710	2710	2710	2705	326
473	20230602	130000	95723395	2710	2710	2710	2710	860
474	20230602	125900	93392795	2705	2710	2710	2705	120
475	20230602	125800	93067600	2705	2705	2705	2705	1
476	20230602	125700	93064895	2705	2705	2705	2705	0
477	20230602	125600	93064895	2705	2705	2705	2705	26
478	20230602	125500	92994565	2705	2705	2705	2705	2
479	20230602	125400	92989155	2705	2705	2705	2705	0
480	20230602	125300	92989155	2705	2705	2705	2705	0
481	20230602	125200	92989155	2705	2705	2705	2705	1
482	20230602	125100	92986450	2710	2710	2710	2710	0
483	20230602	125000	92986450	2710	2705	2710	2705	129
484	20230602	124900	92637120	2705	2705	2705	2705	1
485	20230602	124800	92634415	2705	2705	2705	2705	0
486	20230602	124700	92634415	2705	2705	2705	2705	0
487	20230602	124600	92634415	2705	2705	2705	2705	1
488	20230602	124500	92631710	2705	2705	2705	2705	1
489	20230602	124400	92629005	2705	2705	2705	2705	0
490	20230602	124300	92629005	2705	2705	2705	2705	1
491	20230602	124200	92626300	2705	2705	2705	2705	0
492	20230602	124100	92626300	2705	2705	2705	2705	0
493	20230602	124000	92626300	2705	2720	2720	2705	19
494	20230602	123900	92574635	2720	2720	2720	2720	1
495	20230602	123800	92571915	2705	2705	2705	2705	0
496	20230602	123700	92571915	2705	2705	2705	2705	409
497	20230602	123600	91465570	2705	2705	2705	2705	1
498	20230602	123500	91462865	2705	2705	2705	2705	0
499	20230602	123400	91462865	2705	2705	2705	2705	1
500	20230602	123300	91460160	2710	2710	2710	2710	0
501	20230602	123200	91460160	2710	2710	2710	2710	0
502	20230602	123100	91460160	2710	2710	2710	2710	1
503	20230602	123000	91457450	2710	2710	2710	2710	0
504	20230602	122900	91457450	2710	2710	2710	2710	1
505	20230602	122800	91454740	2710	2710	2710	2710	1
506	20230602	122700	91452030	2705	2705	2705	2705	1716
507	20230602	122600	86810250	2705	2705	2705	2705	22
508	20230602	122500	86750740	2705	2705	2705	2705	1
509	20230602	122400	86748035	2715	2710	2715	2710	186
510	20230602	122300	86243920	2710	2710	2710	2705	486
511	20230602	122200	84926990	2710	2705	2710	2705	62
512	20230602	122100	84758975	2705	2705	2705	2705	0
513	20230602	122000	84758975	2705	2705	2705	2705	0
514	20230602	121900	84758975	2705	2705	2705	2705	1
515	20230602	121800	84756270	2710	2710	2710	2710	850
516	20230602	121700	82452770	2705	2705	2705	2705	0
517	20230602	121600	82452770	2705	2705	2705	2705	1
518	20230602	121500	82450065	2705	2705	2705	2705	0
519	20230602	121400	82450065	2705	2705	2705	2705	0
520	20230602	121300	82450065	2705	2705	2705	2705	1
521	20230602	121200	82447360	2705	2705	2705	2705	0
522	20230602	121100	82447360	2705	2705	2705	2705	1
523	20230602	121000	82444655	2705	2705	2705	2705	0
524	20230602	120900	82444655	2705	2705	2705	2705	0
525	20230602	120800	82444655	2705	2705	2705	2705	3
526	20230602	120700	82436540	2705	2705	2705	2705	1
527	20230602	120600	82433835	2710	2710	2710	2710	2
528	20230602	120500	82428415	2705	2705	2705	2705	1
529	20230602	120400	82425710	2705	2705	2705	2705	0
530	20230602	120300	82425710	2705	2705	2705	2705	233
531	20230602	120200	81795445	2705	2705	2705	2705	1
532	20230602	120100	81792740	2710	2710	2710	2710	0
533	20230602	120000	81792740	2710	2710	2710	2710	100
534	20230602	115900	81521740	2710	2710	2710	2705	210
535	20230602	115800	80952645	2710	2710	2710	2710	1001
536	20230602	115700	78239935	2705	2705	2705	2705	0
537	20230602	115600	78239935	2705	2705	2705	2705	2
538	20230602	115500	78234525	2705	2705	2705	2705	0
539	20230602	115400	78234525	2705	2705	2705	2705	0
540	20230602	115300	78234525	2705	2705	2705	2705	1
541	20230602	115200	78231820	2705	2705	2705	2705	0
542	20230602	115100	78231820	2705	2705	2705	2705	0
543	20230602	115000	78231820	2705	2705	2705	2705	27
544	20230602	114900	78158785	2710	2710	2710	2710	906
545	20230602	114800	75703525	2710	2710	2710	2710	0
546	20230602	114700	75703525	2710	2710	2710	2710	138
547	20230602	114600	75329545	2710	2710	2710	2710	0
548	20230602	114500	75329545	2710	2710	2710	2710	0
549	20230602	114400	75329545	2710	2710	2710	2710	1
550	20230602	114300	75326835	2715	2715	2715	2715	0
551	20230602	114200	75326835	2715	2715	2715	2715	242
552	20230602	114100	74669805	2710	2710	2710	2710	1
553	20230602	114000	74667095	2710	2710	2710	2710	230
554	20230602	113900	74043795	2710	2710	2710	2710	0
555	20230602	113800	74043795	2710	2710	2710	2710	1
556	20230602	113700	74041085	2710	2710	2710	2710	0
557	20230602	113600	74041085	2710	2710	2710	2710	0
558	20230602	113500	74041085	2710	2710	2710	2710	1
559	20230602	113400	74038375	2715	2715	2715	2715	204
560	20230602	113300	73484515	2710	2710	2710	2710	0
561	20230602	113200	73484515	2710	2710	2710	2710	1
562	20230602	113100	73481805	2710	2710	2710	2710	2
563	20230602	113000	73476385	2710	2710	2710	2710	0
564	20230602	112900	73476385	2710	2710	2710	2710	1
565	20230602	112800	73473675	2710	2710	2710	2710	0
566	20230602	112700	73473675	2710	2710	2710	2710	0
567	20230602	112600	73473675	2710	2710	2710	2710	1
568	20230602	112500	73470965	2715	2715	2715	2715	103
569	20230602	112400	73191320	2715	2715	2715	2715	155
570	20230602	112300	72770495	2710	2710	2710	2710	1
571	20230602	112200	72767785	2710	2710	2710	2710	0
572	20230602	112100	72767785	2710	2710	2710	2710	0
573	20230602	112000	72767785	2710	2710	2710	2710	1
574	20230602	111900	72765075	2720	2720	2720	2720	6
575	20230602	111800	72748755	2710	2710	2710	2710	0
576	20230602	111700	72748755	2710	2710	2710	2710	28
577	20230602	111600	72672875	2720	2715	2720	2715	184
578	20230602	111500	72172945	2710	2710	2710	2710	0
579	20230602	111400	72172945	2710	2710	2710	2710	1
580	20230602	111300	72170235	2710	2710	2710	2710	0
581	20230602	111200	72170235	2710	2710	2710	2710	0
582	20230602	111100	72170235	2710	2710	2710	2710	1
583	20230602	111000	72167525	2715	2715	2715	2715	183
584	20230602	110900	71670680	2715	2715	2715	2715	3
585	20230602	110800	71662535	2710	2710	2710	2710	1
586	20230602	110700	71659825	2710	2710	2710	2710	0
587	20230602	110600	71659825	2710	2710	2710	2710	0
588	20230602	110500	71659825	2710	2710	2710	2710	1
589	20230602	110400	71657115	2715	2715	2715	2715	0
590	20230602	110300	71657115	2715	2715	2715	2715	332
591	20230602	110200	70755735	2715	2715	2715	2715	1
592	20230602	110100	70753020	2715	2715	2715	2715	0
593	20230602	110000	70753020	2715	2715	2715	2715	0
594	20230602	105900	70753020	2715	2715	2715	2715	1
595	20230602	105800	70750305	2720	2720	2720	2720	30
596	20230602	105700	70668705	2720	2720	2720	2720	0
597	20230602	105600	70668705	2720	2725	2725	2720	3
598	20230602	105500	70660535	2725	2725	2725	2725	63
599	20230602	105400	70488860	2725	2725	2725	2725	1
600	20230602	105300	70486135	2725	2725	2725	2725	3
601	20230602	105200	70477960	2725	2725	2725	2725	1
602	20230602	105100	70475235	2725	2725	2725	2725	2
603	20230602	105000	70469785	2725	2725	2725	2725	2
604	20230602	104900	70464335	2725	2725	2725	2725	2
605	20230602	104800	70458885	2730	2725	2730	2725	7
606	20230602	104700	70439780	2725	2725	2725	2725	3
607	20230602	104600	70431605	2725	2725	2725	2725	1
608	20230602	104500	70428880	2725	2725	2725	2725	2
609	20230602	104400	70423430	2725	2725	2725	2725	30
610	20230602	104300	70341680	2725	2725	2725	2725	1
611	20230602	104200	70338955	2725	2725	2725	2725	2
612	20230602	104100	70333505	2725	2725	2725	2725	2
613	20230602	104000	70328055	2725	2725	2725	2725	2
614	20230602	103900	70322605	2725	2725	2725	2725	1
615	20230602	103800	70319880	2725	2725	2725	2725	3
616	20230602	103700	70311705	2725	2725	2725	2725	1
617	20230602	103600	70308980	2725	2725	2725	2725	3
618	20230602	103500	70300805	2725	2725	2725	2725	2
619	20230602	103400	70295355	2725	2725	2725	2725	1
620	20230602	103300	70292630	2725	2730	2730	2725	852
621	20230602	103200	67966685	2730	2725	2730	2725	5
622	20230602	103100	67953040	2725	2725	2725	2725	2
623	20230602	103000	67947590	2720	2725	2725	2720	3
624	20230602	102900	67939420	2725	2725	2725	2725	2
625	20230602	102800	67933970	2730	2730	2730	2730	884
626	20230602	102700	65520650	2730	2730	2735	2730	103
627	20230602	102600	65238960	2735	2730	2735	2730	106
628	20230602	102500	64949055	2735	2740	2740	2730	110
629	20230602	102400	64647685	2740	2725	2740	2725	8
630	20230602	102300	64625820	2710	2735	2735	2710	372
631	20230602	102200	63617225	2735	2740	2740	2735	968
632	20230602	102100	60964915	2740	2740	2740	2740	2
633	20230602	102000	60959435	2740	2740	2740	2740	2
634	20230602	101900	60953955	2740	2750	2750	2740	2
635	20230602	101800	60948465	2750	2745	2750	2740	45
636	20230602	101700	60824735	2750	2750	2750	2745	278
637	20230602	101600	60060240	2750	2760	2760	2750	182
638	20230602	101500	59557940	2760	2750	2760	2750	193
639	20230602	101400	59025280	2750	2760	2760	2750	502
640	20230602	101300	57639780	2750	2750	2750	2750	3
641	20230602	101200	57631530	2760	2750	2760	2750	4
642	20230602	101100	57620500	2760	2755	2760	2750	99
643	20230602	101000	57347435	2755	2755	2755	2755	1
644	20230602	100900	57344680	2755	2755	2755	2755	3
645	20230602	100800	57336415	2760	2755	2760	2755	496
646	20230602	100700	55967460	2755	2760	2760	2755	12
647	20230602	100600	55934350	2755	2755	2755	2755	2
648	20230602	100500	55928840	2755	2755	2755	2755	2
649	20230602	100400	55923330	2755	2755	2755	2755	210
650	20230602	100300	55344780	2755	2755	2755	2755	3
651	20230602	100200	55336515	2760	2755	2760	2755	438
652	20230602	100100	54128175	2760	2760	2760	2755	34
653	20230602	100000	54034340	2760	2755	2760	2755	1295
654	20230602	095900	50466575	2760	2755	2760	2755	18
655	20230602	095800	50416900	2755	2755	2755	2755	302
656	20230602	095700	49584890	2755	2755	2755	2755	2
657	20230602	095600	49579380	2755	2760	2760	2755	12
658	20230602	095500	49546270	2760	2750	2760	2750	1499
659	20230602	095400	45416150	2755	2750	2755	2750	16
660	20230602	095300	45372085	2750	2750	2750	2750	1
661	20230602	095200	45369335	2750	2750	2750	2750	2
662	20230602	095100	45363835	2755	2745	2755	2745	914
663	20230602	095000	42848185	2750	2745	2750	2745	11
664	20230602	094900	42817940	2745	2745	2745	2745	2
665	20230602	094800	42812450	2745	2745	2745	2745	2
666	20230602	094700	42806960	2745	2745	2750	2745	6
667	20230602	094600	42790475	2745	2745	2745	2745	1
668	20230602	094500	42787730	2745	2745	2745	2745	4
669	20230602	094400	42776750	2745	2745	2745	2745	1
670	20230602	094300	42774005	2745	2745	2745	2745	2
671	20230602	094200	42768515	2750	2745	2750	2745	16
672	20230602	094100	42724530	2745	2745	2745	2745	1
673	20230602	094000	42721785	2745	2745	2745	2745	2
674	20230602	093900	42716295	2750	2745	2750	2745	3
675	20230602	093800	42708055	2745	2745	2745	2745	351
676	20230602	093700	41744560	2745	2740	2745	2740	78
677	20230602	093600	41530455	2745	2740	2745	2740	23
678	20230602	093500	41467420	2735	2735	2735	2735	1
679	20230602	093400	41464685	2735	2735	2735	2735	2
680	20230602	093300	41459215	2735	2735	2745	2735	168
681	20230602	093200	40999625	2745	2735	2745	2735	16
682	20230602	093100	40955725	2745	2735	2745	2735	4
683	20230602	093000	40944765	2735	2735	2735	2735	2
684	20230602	092900	40939295	2735	2755	2755	2735	19
685	20230602	092800	40886990	2740	2740	2740	2740	1
686	20230602	092700	40884250	2740	2740	2740	2740	3
687	20230602	092600	40876030	2755	2740	2755	2740	5
688	20230602	092500	40862270	2755	2745	2755	2740	21
689	20230602	092400	40804490	2740	2740	2740	2740	5
690	20230602	092300	40790790	2735	2735	2735	2735	2
691	20230602	092200	40785320	2735	2735	2735	2735	3
692	20230602	092100	40777115	2715	2760	2760	2715	439
693	20230602	092000	39574535	2745	2760	2760	2745	86
694	20230602	091900	39337205	2755	2760	2760	2755	854
695	20230602	091800	36981425	2760	2760	2760	2755	81
696	20230602	091700	36757875	2755	2760	2760	2755	465
697	20230602	091600	35476790	2755	2760	2760	2755	13
698	20230602	091500	35440940	2755	2745	2755	2745	1157
699	20230602	091400	32264470	2740	2740	2740	2740	439
700	20230602	091300	31061610	2740	2735	2740	2735	25
701	20230602	091200	30993135	2740	2740	2740	2740	350
702	20230602	091100	30034135	2740	2740	2740	2740	201
703	20230602	091000	29483395	2745	2735	2745	2735	2366
704	20230602	090900	23001045	2735	2730	2735	2730	617
705	20230602	090800	21313640	2730	2725	2730	2725	898
706	20230602	090700	18864425	2725	2725	2725	2725	55
707	20230602	090600	18714550	2720	2720	2720	2720	7
708	20230602	090500	18695510	2725	2715	2725	2715	861
709	20230602	090400	16353600	2715	2715	2715	2710	1617
710	20230602	090300	11969780	2715	2715	2715	2715	19
711	20230602	090200	11918195	2720	2730	2730	2720	492
712	20230602	090100	10579035	2725	2710	2725	2710	1413
713	20230602	090000	6734635	2710	2705	2710	2705	2392