KissMeData/002760/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212900	190575085	1682	1682	1682	1682	945
3	20230602	212800	190575085	1682	1682	1682	1682	0
4	20230602	212700	190575085	1682	1682	1682	1682	0
5	20230602	212600	190575085	1682	1682	1682	1682	0
6	20230602	212500	190575085	1682	1682	1682	1682	0
7	20230602	212400	190575085	1682	1682	1682	1682	0
8	20230602	212300	190575085	1682	1682	1682	1682	0
9	20230602	212200	190575085	1682	1682	1682	1682	0
10	20230602	212100	190575085	1682	1682	1682	1682	0
11	20230602	212000	190575085	1682	1682	1682	1682	0
12	20230602	211900	190575085	1682	1682	1682	1682	0
13	20230602	211800	190575085	1682	1682	1682	1682	0
14	20230602	211700	190575085	1682	1682	1682	1682	0
15	20230602	211600	190575085	1682	1682	1682	1682	0
16	20230602	211500	190575085	1682	1682	1682	1682	0
17	20230602	211400	190575085	1682	1682	1682	1682	0
18	20230602	211300	190575085	1682	1682	1682	1682	0
19	20230602	211200	190575085	1682	1682	1682	1682	0
20	20230602	211100	190575085	1682	1682	1682	1682	0
21	20230602	211000	190575085	1682	1682	1682	1682	0
22	20230602	210900	190575085	1682	1682	1682	1682	0
23	20230602	210800	190575085	1682	1682	1682	1682	0
24	20230602	210700	190575085	1682	1682	1682	1682	0
25	20230602	210600	190575085	1682	1682	1682	1682	0
26	20230602	210500	190575085	1682	1682	1682	1682	0
27	20230602	210400	190575085	1682	1682	1682	1682	0
28	20230602	210300	190575085	1682	1682	1682	1682	0
29	20230602	210200	190575085	1682	1682	1682	1682	0
30	20230602	210100	190575085	1682	1682	1682	1682	0
31	20230602	210000	190575085	1682	1682	1682	1682	0
32	20230602	205900	190575085	1682	1682	1682	1682	945
33	20230602	205800	190575085	1682	1682	1682	1682	0
34	20230602	205700	190575085	1682	1682	1682	1682	0
35	20230602	205600	190575085	1682	1682	1682	1682	0
36	20230602	205500	190575085	1682	1682	1682	1682	0
37	20230602	205400	190575085	1682	1682	1682	1682	0
38	20230602	205300	190575085	1682	1682	1682	1682	0
39	20230602	205200	190575085	1682	1682	1682	1682	0
40	20230602	205100	190575085	1682	1682	1682	1682	0
41	20230602	205000	190575085	1682	1682	1682	1682	0
42	20230602	204900	190575085	1682	1682	1682	1682	0
43	20230602	204800	190575085	1682	1682	1682	1682	0
44	20230602	204700	190575085	1682	1682	1682	1682	0
45	20230602	204600	190575085	1682	1682	1682	1682	0
46	20230602	204500	190575085	1682	1682	1682	1682	0
47	20230602	204400	190575085	1682	1682	1682	1682	0
48	20230602	204300	190575085	1682	1682	1682	1682	0
49	20230602	204200	190575085	1682	1682	1682	1682	0
50	20230602	204100	190575085	1682	1682	1682	1682	0
51	20230602	204000	190575085	1682	1682	1682	1682	0
52	20230602	203900	190575085	1682	1682	1682	1682	0
53	20230602	203800	190575085	1682	1682	1682	1682	0
54	20230602	203700	190575085	1682	1682	1682	1682	0
55	20230602	203600	190575085	1682	1682	1682	1682	0
56	20230602	203500	190575085	1682	1682	1682	1682	0
57	20230602	203400	190575085	1682	1682	1682	1682	0
58	20230602	203300	190575085	1682	1682	1682	1682	0
59	20230602	203200	190575085	1682	1682	1682	1682	0
60	20230602	203100	190575085	1682	1682	1682	1682	0
61	20230602	203000	190575085	1682	1682	1682	1682	0
62	20230602	202900	190575085	1682	1682	1682	1682	945
63	20230602	202800	190575085	1682	1682	1682	1682	0
64	20230602	202700	190575085	1682	1682	1682	1682	0
65	20230602	202600	190575085	1682	1682	1682	1682	0
66	20230602	202500	190575085	1682	1682	1682	1682	0
67	20230602	202400	190575085	1682	1682	1682	1682	0
68	20230602	202300	190575085	1682	1682	1682	1682	0
69	20230602	202200	190575085	1682	1682	1682	1682	0
70	20230602	202100	190575085	1682	1682	1682	1682	0
71	20230602	202000	190575085	1682	1682	1682	1682	0
72	20230602	201900	190575085	1682	1682	1682	1682	0
73	20230602	201800	190575085	1682	1682	1682	1682	0
74	20230602	201700	190575085	1682	1682	1682	1682	0
75	20230602	201600	190575085	1682	1682	1682	1682	0
76	20230602	201500	190575085	1682	1682	1682	1682	0
77	20230602	201400	190575085	1682	1682	1682	1682	0
78	20230602	201300	190575085	1682	1682	1682	1682	0
79	20230602	201200	190575085	1682	1682	1682	1682	0
80	20230602	201100	190575085	1682	1682	1682	1682	0
81	20230602	201000	190575085	1682	1682	1682	1682	0
82	20230602	200900	190575085	1682	1682	1682	1682	0
83	20230602	200800	190575085	1682	1682	1682	1682	0
84	20230602	200700	190575085	1682	1682	1682	1682	0
85	20230602	200600	190575085	1682	1682	1682	1682	0
86	20230602	200500	190575085	1682	1682	1682	1682	0
87	20230602	200400	190575085	1682	1682	1682	1682	0
88	20230602	200300	190575085	1682	1682	1682	1682	0
89	20230602	200200	190575085	1682	1682	1682	1682	0
90	20230602	200100	190575085	1682	1682	1682	1682	0
91	20230602	200000	190575085	1682	1682	1682	1682	0
92	20230602	195900	190575085	1682	1682	1682	1682	945
93	20230602	195800	190575085	1682	1682	1682	1682	0
94	20230602	195700	190575085	1682	1682	1682	1682	0
95	20230602	195600	190575085	1682	1682	1682	1682	0
96	20230602	195500	190575085	1682	1682	1682	1682	0
97	20230602	195400	190575085	1682	1682	1682	1682	0
98	20230602	195300	190575085	1682	1682	1682	1682	0
99	20230602	195200	190575085	1682	1682	1682	1682	0
100	20230602	195100	190575085	1682	1682	1682	1682	0
101	20230602	195000	190575085	1682	1682	1682	1682	0
102	20230602	194900	190575085	1682	1682	1682	1682	0
103	20230602	194800	190575085	1682	1682	1682	1682	0
104	20230602	194700	190575085	1682	1682	1682	1682	0
105	20230602	194600	190575085	1682	1682	1682	1682	0
106	20230602	194500	190575085	1682	1682	1682	1682	0
107	20230602	194400	190575085	1682	1682	1682	1682	0
108	20230602	194300	190575085	1682	1682	1682	1682	0
109	20230602	194200	190575085	1682	1682	1682	1682	0
110	20230602	194100	190575085	1682	1682	1682	1682	0
111	20230602	194000	190575085	1682	1682	1682	1682	0
112	20230602	193900	190575085	1682	1682	1682	1682	0
113	20230602	193800	190575085	1682	1682	1682	1682	0
114	20230602	193700	190575085	1682	1682	1682	1682	0
115	20230602	193600	190575085	1682	1682	1682	1682	0
116	20230602	193500	190575085	1682	1682	1682	1682	0
117	20230602	193400	190575085	1682	1682	1682	1682	0
118	20230602	193300	190575085	1682	1682	1682	1682	0
119	20230602	193200	190575085	1682	1682	1682	1682	0
120	20230602	193100	190575085	1682	1682	1682	1682	0
121	20230602	193000	190575085	1682	1682	1682	1682	0
122	20230602	192900	190575085	1682	1682	1682	1682	945
123	20230602	192800	190575085	1682	1682	1682	1682	0
124	20230602	192700	190575085	1682	1682	1682	1682	0
125	20230602	192600	190575085	1682	1682	1682	1682	0
126	20230602	192500	190575085	1682	1682	1682	1682	0
127	20230602	192400	190575085	1682	1682	1682	1682	0
128	20230602	192300	190575085	1682	1682	1682	1682	0
129	20230602	192200	190575085	1682	1682	1682	1682	0
130	20230602	192100	190575085	1682	1682	1682	1682	0
131	20230602	192000	190575085	1682	1682	1682	1682	0
132	20230602	191900	190575085	1682	1682	1682	1682	0
133	20230602	191800	190575085	1682	1682	1682	1682	0
134	20230602	191700	190575085	1682	1682	1682	1682	0
135	20230602	191600	190575085	1682	1682	1682	1682	0
136	20230602	191500	190575085	1682	1682	1682	1682	0
137	20230602	191400	190575085	1682	1682	1682	1682	0
138	20230602	191300	190575085	1682	1682	1682	1682	0
139	20230602	191200	190575085	1682	1682	1682	1682	0
140	20230602	191100	190575085	1682	1682	1682	1682	0
141	20230602	191000	190575085	1682	1682	1682	1682	0
142	20230602	190900	190575085	1682	1682	1682	1682	0
143	20230602	190800	190575085	1682	1682	1682	1682	0
144	20230602	190700	190575085	1682	1682	1682	1682	0
145	20230602	190600	190575085	1682	1682	1682	1682	0
146	20230602	190500	190575085	1682	1682	1682	1682	0
147	20230602	190400	190575085	1682	1682	1682	1682	0
148	20230602	190300	190575085	1682	1682	1682	1682	0
149	20230602	190200	190575085	1682	1682	1682	1682	0
150	20230602	190100	190575085	1682	1682	1682	1682	0
151	20230602	190000	190575085	1682	1682	1682	1682	0
152	20230602	185900	190575085	1682	1682	1682	1682	945
153	20230602	185800	190575085	1682	1682	1682	1682	0
154	20230602	185700	190575085	1682	1682	1682	1682	0
155	20230602	185600	190575085	1682	1682	1682	1682	0
156	20230602	185500	190575085	1682	1682	1682	1682	0
157	20230602	185400	190575085	1682	1682	1682	1682	0
158	20230602	185300	190575085	1682	1682	1682	1682	0
159	20230602	185200	190575085	1682	1682	1682	1682	0
160	20230602	185100	190575085	1682	1682	1682	1682	0
161	20230602	185000	190575085	1682	1682	1682	1682	0
162	20230602	184900	190575085	1682	1682	1682	1682	0
163	20230602	184800	190575085	1682	1682	1682	1682	0
164	20230602	184700	190575085	1682	1682	1682	1682	0
165	20230602	184600	190575085	1682	1682	1682	1682	0
166	20230602	184500	190575085	1682	1682	1682	1682	0
167	20230602	184400	190575085	1682	1682	1682	1682	0
168	20230602	184300	190575085	1682	1682	1682	1682	0
169	20230602	184200	190575085	1682	1682	1682	1682	0
170	20230602	184100	190575085	1682	1682	1682	1682	0
171	20230602	184000	190575085	1682	1682	1682	1682	0
172	20230602	183900	190575085	1682	1682	1682	1682	0
173	20230602	183800	190575085	1682	1682	1682	1682	0
174	20230602	183700	190575085	1682	1682	1682	1682	0
175	20230602	183600	190575085	1682	1682	1682	1682	0
176	20230602	183500	190575085	1682	1682	1682	1682	0
177	20230602	183400	190575085	1682	1682	1682	1682	0
178	20230602	183300	190575085	1682	1682	1682	1682	0
179	20230602	183200	190575085	1682	1682	1682	1682	0
180	20230602	183100	190575085	1682	1682	1682	1682	0
181	20230602	183000	190575085	1682	1682	1682	1682	0
182	20230602	182900	190575085	1682	1682	1682	1682	945
183	20230602	182800	190575085	1682	1682	1682	1682	0
184	20230602	182700	190575085	1682	1682	1682	1682	0
185	20230602	182600	190575085	1682	1682	1682	1682	0
186	20230602	182500	190575085	1682	1682	1682	1682	0
187	20230602	182400	190575085	1682	1682	1682	1682	0
188	20230602	182300	190575085	1682	1682	1682	1682	0
189	20230602	182200	190575085	1682	1682	1682	1682	0
190	20230602	182100	190575085	1682	1682	1682	1682	0
191	20230602	182000	190575085	1682	1682	1682	1682	0
192	20230602	181900	190575085	1682	1682	1682	1682	0
193	20230602	181800	190575085	1682	1682	1682	1682	0
194	20230602	181700	190575085	1682	1682	1682	1682	0
195	20230602	181600	190575085	1682	1682	1682	1682	0
196	20230602	181500	190575085	1682	1682	1682	1682	0
197	20230602	181400	190575085	1682	1682	1682	1682	0
198	20230602	181300	190575085	1682	1682	1682	1682	0
199	20230602	181200	190575085	1682	1682	1682	1682	0
200	20230602	181100	190575085	1682	1682	1682	1682	0
201	20230602	181000	190575085	1682	1682	1682	1682	0
202	20230602	180900	190575085	1682	1682	1682	1682	0
203	20230602	180800	190575085	1682	1682	1682	1682	0
204	20230602	180700	190575085	1682	1682	1682	1682	0
205	20230602	180600	190575085	1682	1682	1682	1682	0
206	20230602	180500	190575085	1682	1682	1682	1682	0
207	20230602	180400	190575085	1682	1682	1682	1682	0
208	20230602	180300	190575085	1682	1682	1682	1682	0
209	20230602	180200	190575085	1682	1682	1682	1682	0
210	20230602	180100	190575085	1682	1682	1682	1682	0
211	20230602	180000	190575085	1682	1682	1682	1682	0
212	20230602	175900	190575085	1682	1682	1682	1682	945
213	20230602	175800	190575085	1682	1682	1682	1682	0
214	20230602	175700	190575085	1682	1682	1682	1682	0
215	20230602	175600	190575085	1682	1682	1682	1682	0
216	20230602	175500	190575085	1682	1682	1682	1682	0
217	20230602	175400	190575085	1682	1682	1682	1682	0
218	20230602	175300	190575085	1682	1682	1682	1682	0
219	20230602	175200	190575085	1682	1682	1682	1682	0
220	20230602	175100	190575085	1682	1682	1682	1682	0
221	20230602	175000	190575085	1682	1682	1682	1682	0
222	20230602	174900	190575085	1682	1682	1682	1682	0
223	20230602	174800	190575085	1682	1682	1682	1682	0
224	20230602	174700	190575085	1682	1682	1682	1682	0
225	20230602	174600	190575085	1682	1682	1682	1682	0
226	20230602	174500	190575085	1682	1682	1682	1682	0
227	20230602	174400	190575085	1682	1682	1682	1682	0
228	20230602	174300	190575085	1682	1682	1682	1682	0
229	20230602	174200	190575085	1682	1682	1682	1682	0
230	20230602	174100	190575085	1682	1682	1682	1682	0
231	20230602	174000	190575085	1682	1682	1682	1682	0
232	20230602	173900	190575085	1682	1682	1682	1682	0
233	20230602	173800	190575085	1682	1682	1682	1682	0
234	20230602	173700	190575085	1682	1682	1682	1682	0
235	20230602	173600	190575085	1682	1682	1682	1682	0
236	20230602	173500	190575085	1682	1682	1682	1682	0
237	20230602	173400	190575085	1682	1682	1682	1682	0
238	20230602	173300	190575085	1682	1682	1682	1682	0
239	20230602	173200	190575085	1682	1682	1682	1682	0
240	20230602	173100	190575085	1682	1682	1682	1682	0
241	20230602	173000	190575085	1682	1682	1682	1682	0
242	20230602	172900	190575085	1682	1682	1682	1682	945
243	20230602	172800	190575085	1682	1682	1682	1682	0
244	20230602	172700	190575085	1682	1682	1682	1682	0
245	20230602	172600	190575085	1682	1682	1682	1682	0
246	20230602	172500	190575085	1682	1682	1682	1682	0
247	20230602	172400	190575085	1682	1682	1682	1682	0
248	20230602	172300	190575085	1682	1682	1682	1682	0
249	20230602	172200	190575085	1682	1682	1682	1682	0
250	20230602	172100	190575085	1682	1682	1682	1682	0
251	20230602	172000	190575085	1682	1682	1682	1682	0
252	20230602	171900	190575085	1682	1682	1682	1682	0
253	20230602	171800	190575085	1682	1682	1682	1682	0
254	20230602	171700	190575085	1682	1682	1682	1682	0
255	20230602	171600	190575085	1682	1682	1682	1682	0
256	20230602	171500	190575085	1682	1682	1682	1682	0
257	20230602	171400	190575085	1682	1682	1682	1682	0
258	20230602	171300	190575085	1682	1682	1682	1682	0
259	20230602	171200	190575085	1682	1682	1682	1682	0
260	20230602	171100	190575085	1682	1682	1682	1682	0
261	20230602	171000	190575085	1682	1682	1682	1682	0
262	20230602	170900	190575085	1682	1682	1682	1682	0
263	20230602	170800	190575085	1682	1682	1682	1682	0
264	20230602	170700	190575085	1682	1682	1682	1682	0
265	20230602	170600	190575085	1682	1682	1682	1682	0
266	20230602	170500	190575085	1682	1682	1682	1682	0
267	20230602	170400	190575085	1682	1682	1682	1682	0
268	20230602	170300	190575085	1682	1682	1682	1682	0
269	20230602	170200	190575085	1682	1682	1682	1682	0
270	20230602	170100	190575085	1682	1682	1682	1682	0
271	20230602	170000	190575085	1682	1682	1682	1682	0
272	20230602	165900	190575085	1682	1682	1682	1682	945
273	20230602	165800	190575085	1682	1682	1682	1682	0
274	20230602	165700	190575085	1682	1682	1682	1682	0
275	20230602	165600	190575085	1682	1682	1682	1682	0
276	20230602	165500	190575085	1682	1682	1682	1682	0
277	20230602	165400	190575085	1682	1682	1682	1682	0
278	20230602	165300	190575085	1682	1682	1682	1682	0
279	20230602	165200	190575085	1682	1682	1682	1682	0
280	20230602	165100	190575085	1682	1682	1682	1682	0
281	20230602	165000	190575085	1682	1682	1682	1682	0
282	20230602	164900	190575085	1682	1682	1682	1682	0
283	20230602	164800	190575085	1682	1682	1682	1682	0
284	20230602	164700	190575085	1682	1682	1682	1682	0
285	20230602	164600	190575085	1682	1682	1682	1682	0
286	20230602	164500	190575085	1682	1682	1682	1682	0
287	20230602	164400	190575085	1682	1682	1682	1682	0
288	20230602	164300	190575085	1682	1682	1682	1682	0
289	20230602	164200	190575085	1682	1682	1682	1682	0
290	20230602	164100	190575085	1682	1682	1682	1682	0
291	20230602	164000	190575085	1682	1682	1682	1682	0
292	20230602	163900	190575085	1682	1682	1682	1682	0
293	20230602	163800	190575085	1682	1682	1682	1682	0
294	20230602	163700	190575085	1682	1682	1682	1682	0
295	20230602	163600	190575085	1682	1682	1682	1682	0
296	20230602	163500	190575085	1682	1682	1682	1682	0
297	20230602	163400	190575085	1682	1682	1682	1682	0
298	20230602	163300	190575085	1682	1682	1682	1682	0
299	20230602	163200	190575085	1682	1682	1682	1682	0
300	20230602	163100	190575085	1682	1682	1682	1682	0
301	20230602	163000	190575085	1682	1682	1682	1682	0
302	20230602	162900	190575085	1682	1682	1682	1682	945
303	20230602	162800	190575085	1682	1682	1682	1682	0
304	20230602	162700	190575085	1682	1682	1682	1682	0
305	20230602	162600	190575085	1682	1682	1682	1682	0
306	20230602	162500	190575085	1682	1682	1682	1682	0
307	20230602	162400	190575085	1682	1682	1682	1682	0
308	20230602	162300	190575085	1682	1682	1682	1682	0
309	20230602	162200	190575085	1682	1682	1682	1682	0
310	20230602	162100	190575085	1682	1682	1682	1682	0
311	20230602	162000	190575085	1682	1682	1682	1682	0
312	20230602	161900	190575085	1682	1682	1682	1682	0
313	20230602	161800	190575085	1682	1682	1682	1682	0
314	20230602	161700	190575085	1682	1682	1682	1682	0
315	20230602	161600	190575085	1682	1682	1682	1682	0
316	20230602	161500	190575085	1682	1682	1682	1682	0
317	20230602	161400	190575085	1682	1682	1682	1682	0
318	20230602	161300	190575085	1682	1682	1682	1682	0
319	20230602	161200	190575085	1682	1682	1682	1682	0
320	20230602	161100	190575085	1682	1682	1682	1682	0
321	20230602	161000	190575085	1682	1682	1682	1682	0
322	20230602	160900	190575085	1682	1682	1682	1682	0
323	20230602	160800	190575085	1682	1682	1682	1682	0
324	20230602	160700	190575085	1682	1682	1682	1682	0
325	20230602	160600	190575085	1682	1682	1682	1682	0
326	20230602	160500	190575085	1682	1682	1682	1682	0
327	20230602	160400	190575085	1682	1682	1682	1682	0
328	20230602	160300	190575085	1682	1682	1682	1682	0
329	20230602	160200	190575085	1682	1682	1682	1682	0
330	20230602	160100	190575085	1682	1682	1682	1682	0
331	20230602	160000	190575085	1682	1682	1682	1682	0
332	20230602	155900	190575085	1682	1682	1682	1682	945
333	20230602	155800	190575085	1682	1682	1682	1682	0
334	20230602	155700	190575085	1682	1682	1682	1682	0
335	20230602	155600	190575085	1682	1682	1682	1682	0
336	20230602	155500	190575085	1682	1682	1682	1682	0
337	20230602	155400	190575085	1682	1682	1682	1682	0
338	20230602	155300	190575085	1682	1682	1682	1682	0
339	20230602	155200	190575085	1682	1682	1682	1682	0
340	20230602	155100	190575085	1682	1682	1682	1682	0
341	20230602	155000	190575085	1682	1682	1682	1682	0
342	20230602	154900	190575085	1682	1682	1682	1682	0
343	20230602	154800	190575085	1682	1682	1682	1682	0
344	20230602	154700	190575085	1682	1682	1682	1682	0
345	20230602	154600	190575085	1682	1682	1682	1682	0
346	20230602	154500	190575085	1682	1682	1682	1682	0
347	20230602	154400	190575085	1682	1682	1682	1682	0
348	20230602	154300	190575085	1682	1682	1682	1682	0
349	20230602	154200	190575085	1682	1682	1682	1682	0
350	20230602	154100	190575085	1682	1682	1682	1682	0
351	20230602	154000	190575085	1682	1682	1682	1682	0
352	20230602	153900	190575085	1682	1682	1682	1682	0
353	20230602	153800	190575085	1682	1682	1682	1682	0
354	20230602	153700	190575085	1682	1682	1682	1682	0
355	20230602	153600	190575085	1682	1682	1682	1682	0
356	20230602	153500	190575085	1682	1682	1682	1682	0
357	20230602	153400	190575085	1682	1682	1682	1682	0
358	20230602	153300	190575085	1682	1682	1682	1682	0
359	20230602	153200	190575085	1682	1682	1682	1682	0
360	20230602	153100	190575085	1682	1682	1682	1682	0
361	20230602	153000	190575085	1682	1682	1682	1682	945
362	20230602	152900	188985595	1684	1684	1684	1684	0
363	20230602	152800	188985595	1684	1684	1684	1684	0
364	20230602	152700	188985595	1684	1684	1684	1684	0
365	20230602	152600	188985595	1684	1684	1684	1684	0
366	20230602	152500	188985595	1684	1684	1684	1684	0
367	20230602	152400	188985595	1684	1684	1684	1684	0
368	20230602	152300	188985595	1684	1684	1684	1684	0
369	20230602	152200	188985595	1684	1684	1684	1684	0
370	20230602	152100	188985595	1684	1684	1684	1684	0
371	20230602	152000	188985595	1684	1684	1684	1684	0
372	20230602	151900	188985595	1684	1684	1684	1684	0
373	20230602	151800	188985595	1684	1684	1684	1684	199
374	20230602	151700	188650479	1683	1684	1684	1683	400
375	20230602	151600	187976979	1683	1683	1683	1683	795
376	20230602	151500	186638994	1684	1684	1684	1684	216
377	20230602	151400	186275250	1683	1682	1683	1682	461
378	20230602	151300	185499431	1682	1682	1682	1682	241
379	20230602	151200	185094069	1681	1681	1681	1681	0
380	20230602	151100	185094069	1681	1681	1681	1681	10
381	20230602	151000	185077259	1681	1681	1681	1681	0
382	20230602	150900	185077259	1681	1681	1681	1681	522
383	20230602	150800	184199777	1681	1681	1681	1681	0
384	20230602	150700	184199777	1681	1681	1681	1681	20
385	20230602	150600	184166157	1681	1681	1681	1681	500
386	20230602	150500	183325657	1681	1681	1681	1681	0
387	20230602	150400	183325657	1681	1681	1681	1681	0
388	20230602	150300	183325657	1681	1681	1681	1681	0
389	20230602	150200	183325657	1681	1681	1681	1681	0
390	20230602	150100	183325657	1681	1681	1681	1681	0
391	20230602	150000	183325657	1681	1683	1683	1681	828
392	20230602	145900	181932789	1681	1681	1681	1681	0
393	20230602	145800	181932789	1681	1681	1681	1681	0
394	20230602	145700	181932789	1681	1681	1681	1681	50
395	20230602	145600	181848739	1680	1680	1680	1680	100
396	20230602	145500	181680739	1680	1680	1680	1680	64
397	20230602	145400	181573219	1680	1680	1680	1680	118
398	20230602	145300	181374979	1680	1680	1680	1680	695
399	20230602	145200	180207379	1679	1679	1679	1679	1
400	20230602	145100	180205700	1679	1679	1679	1679	1
401	20230602	145000	180204021	1679	1679	1679	1679	0
402	20230602	144900	180204021	1679	1680	1680	1679	1805
403	20230602	144800	177172621	1680	1680	1680	1680	230
404	20230602	144700	176786221	1679	1679	1679	1679	0
405	20230602	144600	176786221	1679	1679	1679	1679	0
406	20230602	144500	176786221	1679	1679	1679	1679	0
407	20230602	144400	176786221	1679	1679	1679	1679	0
408	20230602	144300	176786221	1679	1679	1679	1679	1
409	20230602	144200	176784542	1679	1679	1679	1679	0
410	20230602	144100	176784542	1679	1679	1679	1679	0
411	20230602	144000	176784542	1679	1679	1679	1679	0
412	20230602	143900	176784542	1679	1679	1679	1679	0
413	20230602	143800	176784542	1679	1679	1679	1679	899
414	20230602	143700	175275121	1680	1680	1680	1680	0
415	20230602	143600	175275121	1680	1680	1680	1680	0
416	20230602	143500	175275121	1680	1680	1680	1680	130
417	20230602	143400	175056721	1677	1677	1677	1677	0
418	20230602	143300	175056721	1677	1677	1677	1677	0
419	20230602	143200	175056721	1677	1677	1677	1677	0
420	20230602	143100	175056721	1677	1677	1677	1677	424
421	20230602	143000	174345673	1677	1677	1677	1677	1179
422	20230602	142900	172368490	1677	1677	1677	1677	1
423	20230602	142800	172366813	1680	1677	1680	1677	301
424	20230602	142700	171862033	1677	1677	1677	1677	50
425	20230602	142600	171778183	1677	1679	1679	1677	2022
426	20230602	142500	168385145	1680	1680	1680	1680	0
427	20230602	142400	168385145	1680	1680	1680	1680	0
428	20230602	142300	168385145	1680	1680	1680	1680	0
429	20230602	142200	168385145	1680	1680	1680	1680	0
430	20230602	142100	168385145	1680	1680	1680	1680	0
431	20230602	142000	168385145	1680	1680	1680	1680	803
432	20230602	141900	167036105	1680	1680	1680	1680	0
433	20230602	141800	167036105	1680	1680	1680	1680	0
434	20230602	141700	167036105	1680	1680	1680	1680	0
435	20230602	141600	167036105	1680	1680	1680	1680	0
436	20230602	141500	167036105	1680	1680	1680	1680	0
437	20230602	141400	167036105	1680	1680	1680	1680	119
438	20230602	141300	166836185	1680	1680	1680	1680	0
439	20230602	141200	166836185	1680	1680	1680	1680	0
440	20230602	141100	166836185	1680	1680	1680	1680	59
441	20230602	141000	166737065	1680	1680	1680	1680	1
442	20230602	140900	166735385	1680	1680	1680	1680	136
443	20230602	140800	166506905	1679	1679	1679	1679	0
444	20230602	140700	166506905	1679	1679	1679	1679	0
445	20230602	140600	166506905	1679	1679	1679	1679	0
446	20230602	140500	166506905	1679	1679	1679	1679	0
447	20230602	140400	166506905	1679	1679	1679	1679	0
448	20230602	140300	166506905	1679	1679	1679	1679	0
449	20230602	140200	166506905	1679	1679	1679	1679	0
450	20230602	140100	166506905	1679	1679	1679	1679	52
451	20230602	140000	166419597	1680	1680	1680	1680	0
452	20230602	135900	166419597	1680	1680	1680	1680	0
453	20230602	135800	166419597	1680	1680	1680	1680	0
454	20230602	135700	166419597	1680	1680	1680	1680	0
455	20230602	135600	166419597	1680	1680	1680	1680	0
456	20230602	135500	166419597	1680	1680	1680	1680	178
457	20230602	135400	166120557	1679	1679	1679	1679	48
458	20230602	135300	166039965	1679	1679	1679	1679	0
459	20230602	135200	166039965	1679	1679	1679	1679	0
460	20230602	135100	166039965	1679	1679	1679	1679	0
461	20230602	135000	166039965	1679	1679	1679	1679	1
462	20230602	134900	166038286	1679	1679	1679	1679	0
463	20230602	134800	166038286	1679	1679	1679	1679	1
464	20230602	134700	166036607	1679	1679	1679	1679	0
465	20230602	134600	166036607	1679	1679	1679	1679	3
466	20230602	134500	166031570	1680	1680	1680	1680	430
467	20230602	134400	165309170	1679	1679	1679	1679	0
468	20230602	134300	165309170	1679	1680	1680	1679	39
469	20230602	134200	165243670	1679	1679	1679	1679	50
470	20230602	134100	165159720	1678	1678	1678	1678	42
471	20230602	134000	165089244	1678	1678	1678	1678	50
472	20230602	133900	165005344	1678	1678	1678	1678	126
473	20230602	133800	164793916	1679	1679	1679	1679	0
474	20230602	133700	164793916	1679	1679	1679	1679	2
475	20230602	133600	164790558	1679	1679	1679	1679	0
476	20230602	133500	164790558	1679	1679	1679	1679	56
477	20230602	133400	164696534	1680	1680	1680	1680	1
478	20230602	133300	164694854	1677	1678	1678	1677	200
479	20230602	133200	164359446	1677	1677	1677	1677	102
480	20230602	133100	164188392	1677	1677	1677	1677	50
481	20230602	133000	164104542	1676	1676	1676	1676	0
482	20230602	132900	164104542	1676	1678	1678	1676	730
483	20230602	132800	162880922	1677	1677	1677	1677	0
484	20230602	132700	162880922	1677	1677	1677	1677	0
485	20230602	132600	162880922	1677	1677	1677	1677	150
486	20230602	132500	162629372	1677	1677	1677	1677	1
487	20230602	132400	162627695	1676	1678	1678	1676	16705
488	20230602	132300	134617234	1678	1680	1680	1678	2897
489	20230602	132200	129754814	1680	1680	1680	1680	0
490	20230602	132100	129754814	1680	1680	1680	1680	185
491	20230602	132000	129444014	1680	1681	1682	1680	184
492	20230602	131900	129134861	1681	1681	1681	1681	0
493	20230602	131800	129134861	1681	1681	1681	1681	200
494	20230602	131700	128798661	1682	1682	1682	1682	230
495	20230602	131600	128411801	1681	1681	1681	1681	100
496	20230602	131500	128243701	1681	1681	1682	1681	268
497	20230602	131400	127793109	1680	1680	1680	1680	0
498	20230602	131300	127793109	1680	1680	1680	1680	0
499	20230602	131200	127793109	1680	1680	1680	1680	0
500	20230602	131100	127793109	1680	1680	1680	1680	5
501	20230602	131000	127784709	1679	1679	1679	1679	0
502	20230602	130900	127784709	1679	1679	1679	1679	0
503	20230602	130800	127784709	1679	1679	1679	1679	0
504	20230602	130700	127784709	1679	1679	1679	1679	0
505	20230602	130600	127784709	1679	1679	1679	1679	0
506	20230602	130500	127784709	1679	1679	1679	1679	0
507	20230602	130400	127784709	1679	1679	1679	1679	0
508	20230602	130300	127784709	1679	1680	1680	1679	18
509	20230602	130200	127754479	1680	1681	1681	1680	601
510	20230602	130100	126744762	1681	1681	1681	1681	0
511	20230602	130000	126744762	1681	1681	1681	1681	0
512	20230602	125900	126744762	1681	1681	1681	1681	0
513	20230602	125800	126744762	1681	1681	1681	1681	0
514	20230602	125700	126744762	1681	1681	1681	1681	0
515	20230602	125600	126744762	1681	1681	1681	1681	0
516	20230602	125500	126744762	1681	1680	1681	1680	3025
517	20230602	125400	121662619	1678	1678	1678	1678	0
518	20230602	125300	121662619	1678	1678	1678	1678	0
519	20230602	125200	121662619	1678	1678	1678	1678	0
520	20230602	125100	121662619	1678	1678	1678	1678	56
521	20230602	125000	121568651	1679	1679	1679	1679	39
522	20230602	124900	121503170	1678	1678	1678	1678	35
523	20230602	124800	121444440	1679	1679	1679	1679	0
524	20230602	124700	121444440	1679	1679	1679	1679	75
525	20230602	124600	121318515	1679	1679	1679	1679	5
526	20230602	124500	121310120	1679	1679	1679	1679	0
527	20230602	124400	121310120	1679	1679	1679	1679	0
528	20230602	124300	121310120	1679	1679	1679	1679	1
529	20230602	124200	121308441	1679	1679	1679	1679	0
530	20230602	124100	121308441	1679	1679	1679	1679	0
531	20230602	124000	121308441	1679	1679	1679	1679	0
532	20230602	123900	121308441	1679	1679	1679	1679	0
533	20230602	123800	121308441	1679	1678	1679	1678	5885
534	20230602	123700	111432778	1678	1678	1678	1678	154
535	20230602	123600	111174366	1679	1679	1679	1679	1
536	20230602	123500	111172687	1679	1679	1679	1679	7
537	20230602	123400	111160934	1679	1679	1679	1679	10
538	20230602	123300	111144144	1679	1679	1679	1679	6
539	20230602	123200	111134070	1679	1679	1679	1679	0
540	20230602	123100	111134070	1679	1679	1679	1679	57
541	20230602	123000	111038367	1679	1679	1679	1679	2226
542	20230602	122900	107300913	1681	1681	1681	1681	4
543	20230602	122800	107294189	1681	1681	1681	1681	1
544	20230602	122700	107292508	1678	1678	1678	1678	0
545	20230602	122600	107292508	1678	1678	1678	1678	0
546	20230602	122500	107292508	1678	1678	1678	1678	0
547	20230602	122400	107292508	1678	1678	1678	1678	0
548	20230602	122300	107292508	1678	1678	1678	1678	0
549	20230602	122200	107292508	1678	1678	1678	1678	0
550	20230602	122100	107292508	1678	1679	1679	1678	1000
551	20230602	122000	105614482	1681	1681	1681	1681	0
552	20230602	121900	105614482	1681	1681	1681	1681	41
553	20230602	121800	105545561	1681	1681	1681	1681	70
554	20230602	121700	105427891	1681	1681	1681	1681	0
555	20230602	121600	105427891	1681	1681	1681	1681	1
556	20230602	121500	105426210	1679	1679	1679	1679	0
557	20230602	121400	105426210	1679	1679	1679	1679	0
558	20230602	121300	105426210	1679	1679	1679	1679	0
559	20230602	121200	105426210	1679	1679	1679	1679	0
560	20230602	121100	105426210	1679	1679	1679	1679	0
561	20230602	121000	105426210	1679	1679	1679	1679	1
562	20230602	120900	105424531	1679	1679	1679	1679	12
563	20230602	120800	105404383	1679	1679	1679	1679	0
564	20230602	120700	105404383	1679	1679	1679	1679	0
565	20230602	120600	105404383	1679	1679	1679	1679	100
566	20230602	120500	105236483	1678	1679	1679	1678	218
567	20230602	120400	104870491	1680	1680	1680	1680	0
568	20230602	120300	104870491	1680	1680	1680	1680	0
569	20230602	120200	104870491	1680	1680	1680	1680	10
570	20230602	120100	104853691	1680	1680	1680	1680	207
571	20230602	120000	104505931	1681	1681	1681	1681	0
572	20230602	115900	104505931	1681	1681	1681	1681	0
573	20230602	115800	104505931	1681	1681	1681	1681	0
574	20230602	115700	104505931	1681	1681	1681	1681	6
575	20230602	115600	104495845	1681	1681	1681	1681	0
576	20230602	115500	104495845	1681	1681	1681	1681	0
577	20230602	115400	104495845	1681	1681	1681	1681	0
578	20230602	115300	104495845	1681	1681	1681	1681	0
579	20230602	115200	104495845	1681	1681	1681	1681	0
580	20230602	115100	104495845	1681	1681	1681	1681	0
581	20230602	115000	104495845	1681	1681	1681	1681	0
582	20230602	114900	104495845	1681	1681	1681	1681	0
583	20230602	114800	104495845	1681	1681	1681	1681	5073
584	20230602	114700	95968132	1681	1681	1681	1681	5
585	20230602	114600	95959727	1681	1682	1682	1681	1085
586	20230602	114500	94135688	1684	1684	1684	1684	0
587	20230602	114400	94135688	1684	1684	1684	1684	0
588	20230602	114300	94135688	1684	1684	1684	1684	0
589	20230602	114200	94135688	1684	1684	1684	1684	297
590	20230602	114100	93635540	1683	1683	1683	1683	62
591	20230602	114000	93531194	1684	1684	1684	1684	1005
592	20230602	113900	91838774	1684	1684	1684	1684	16
593	20230602	113800	91811830	1683	1683	1683	1683	0
594	20230602	113700	91811830	1683	1683	1683	1683	0
595	20230602	113600	91811830	1683	1683	1683	1683	0
596	20230602	113500	91811830	1683	1683	1683	1683	45
597	20230602	113400	91736095	1683	1683	1683	1683	0
598	20230602	113300	91736095	1683	1683	1683	1683	0
599	20230602	113200	91736095	1683	1683	1683	1683	0
600	20230602	113100	91736095	1683	1683	1683	1683	0
601	20230602	113000	91736095	1683	1683	1683	1683	0
602	20230602	112900	91736095	1683	1681	1683	1681	2946
603	20230602	112800	86780371	1681	1681	1681	1681	0
604	20230602	112700	86780371	1681	1681	1681	1681	298
605	20230602	112600	86279433	1680	1680	1680	1680	0
606	20230602	112500	86279433	1680	1680	1680	1680	0
607	20230602	112400	86279433	1680	1680	1680	1680	100
608	20230602	112300	86111433	1680	1680	1680	1680	521
609	20230602	112200	85236153	1681	1681	1681	1681	5
610	20230602	112100	85227748	1681	1681	1681	1681	1
611	20230602	112000	85226067	1680	1680	1680	1680	0
612	20230602	111900	85226067	1680	1680	1680	1680	0
613	20230602	111800	85226067	1680	1680	1680	1680	0
614	20230602	111700	85226067	1680	1681	1681	1680	700
615	20230602	111600	84049923	1680	1680	1680	1680	0
616	20230602	111500	84049923	1680	1680	1680	1680	0
617	20230602	111400	84049923	1680	1680	1680	1680	0
618	20230602	111300	84049923	1680	1680	1680	1680	0
619	20230602	111200	84049923	1680	1680	1680	1680	0
620	20230602	111100	84049923	1680	1680	1680	1680	0
621	20230602	111000	84049923	1680	1680	1680	1680	0
622	20230602	110900	84049923	1680	1680	1680	1680	1000
623	20230602	110800	82369923	1679	1681	1681	1679	3299
624	20230602	110700	76830602	1679	1680	1680	1679	263
625	20230602	110600	76389020	1679	1679	1679	1679	0
626	20230602	110500	76389020	1679	1679	1679	1679	314
627	20230602	110400	75861814	1679	1682	1682	1679	781
628	20230602	110300	74549517	1681	1681	1681	1681	0
629	20230602	110200	74549517	1681	1681	1681	1681	0
630	20230602	110100	74549517	1681	1681	1681	1681	0
631	20230602	110000	74549517	1681	1684	1684	1681	96
632	20230602	105900	74388065	1681	1681	1681	1681	5
633	20230602	105800	74379660	1685	1685	1685	1685	0
634	20230602	105700	74379660	1685	1685	1685	1685	0
635	20230602	105600	74379660	1685	1685	1685	1685	0
636	20230602	105500	74379660	1685	1685	1685	1685	0
637	20230602	105400	74379660	1685	1685	1685	1685	1
638	20230602	105300	74377975	1678	1678	1678	1678	0
639	20230602	105200	74377975	1678	1678	1678	1678	0
640	20230602	105100	74377975	1678	1678	1678	1678	0
641	20230602	105000	74377975	1678	1679	1679	1678	30
642	20230602	104900	74327634	1678	1678	1678	1678	0
643	20230602	104800	74327634	1678	1678	1678	1678	0
644	20230602	104700	74327634	1678	1678	1678	1678	100
645	20230602	104600	74159834	1678	1678	1678	1678	0
646	20230602	104500	74159834	1678	1678	1678	1678	0
647	20230602	104400	74159834	1678	1678	1678	1678	1
648	20230602	104300	74158156	1678	1678	1678	1678	0
649	20230602	104200	74158156	1678	1678	1678	1678	0
650	20230602	104100	74158156	1678	1678	1678	1678	0
651	20230602	104000	74158156	1678	1678	1678	1678	0
652	20230602	103900	74158156	1678	1678	1678	1678	0
653	20230602	103800	74158156	1678	1678	1678	1678	0
654	20230602	103700	74158156	1678	1678	1678	1678	0
655	20230602	103600	74158156	1678	1678	1678	1678	0
656	20230602	103500	74158156	1678	1678	1678	1678	1
657	20230602	103400	74156478	1678	1678	1678	1678	0
658	20230602	103300	74156478	1678	1678	1678	1678	0
659	20230602	103200	74156478	1678	1678	1678	1678	50
660	20230602	103100	74072578	1685	1685	1685	1685	0
661	20230602	103000	74072578	1685	1685	1685	1685	0
662	20230602	102900	74072578	1685	1685	1685	1685	100
663	20230602	102800	73904078	1678	1678	1678	1678	200
664	20230602	102700	73568478	1686	1686	1686	1686	5
665	20230602	102600	73560048	1686	1686	1686	1686	100
666	20230602	102500	73391448	1678	1678	1678	1678	100
667	20230602	102400	73223648	1678	1679	1679	1678	78
668	20230602	102300	73092745	1684	1684	1684	1684	0
669	20230602	102200	73092745	1684	1684	1684	1684	49
670	20230602	102100	73010229	1684	1683	1684	1680	201
671	20230602	102000	72671849	1679	1679	1679	1679	0
672	20230602	101900	72671849	1679	1679	1679	1679	0
673	20230602	101800	72671849	1679	1679	1679	1679	0
674	20230602	101700	72671849	1679	1679	1679	1679	0
675	20230602	101600	72671849	1679	1679	1679	1679	1
676	20230602	101500	72670170	1683	1683	1683	1683	0
677	20230602	101400	72670170	1683	1683	1683	1683	100
678	20230602	101300	72501870	1683	1683	1683	1683	0
679	20230602	101200	72501870	1683	1683	1683	1683	0
680	20230602	101100	72501870	1683	1683	1683	1683	0
681	20230602	101000	72501870	1683	1683	1683	1683	500
682	20230602	100900	71660370	1683	1678	1683	1678	733
683	20230602	100800	70426736	1678	1678	1678	1678	210
684	20230602	100700	70074356	1678	1679	1679	1678	100
685	20230602	100600	69906553	1678	1678	1678	1678	200
686	20230602	100500	69570953	1674	1676	1676	1674	5218
687	20230602	100400	60833473	1676	1677	1677	1676	2021
688	20230602	100300	57445211	1677	1677	1677	1677	0
689	20230602	100200	57445211	1677	1677	1677	1677	0
690	20230602	100100	57445211	1677	1677	1677	1677	2000
691	20230602	100000	54091211	1677	1677	1677	1677	298
692	20230602	095900	53591465	1677	1678	1678	1677	29
693	20230602	095800	53542808	1678	1678	1678	1678	32
694	20230602	095700	53489112	1678	1678	1678	1678	0
695	20230602	095600	53489112	1678	1678	1678	1678	0
696	20230602	095500	53489112	1678	1678	1678	1678	0
697	20230602	095400	53489112	1678	1680	1680	1678	96
698	20230602	095300	53327844	1680	1680	1680	1680	557
699	20230602	095200	52392084	1680	1680	1680	1680	0
700	20230602	095100	52392084	1680	1680	1680	1680	30
701	20230602	095000	52341684	1682	1682	1682	1682	0
702	20230602	094900	52341684	1682	1682	1682	1682	280
703	20230602	094800	51870724	1684	1684	1684	1684	0
704	20230602	094700	51870724	1684	1684	1684	1684	50
705	20230602	094600	51786524	1686	1686	1686	1686	0
706	20230602	094500	51786524	1686	1686	1686	1686	0
707	20230602	094400	51786524	1686	1686	1686	1686	0
708	20230602	094300	51786524	1686	1686	1686	1686	0
709	20230602	094200	51786524	1686	1686	1686	1686	0
710	20230602	094100	51786524	1686	1686	1686	1686	0
711	20230602	094000	51786524	1686	1686	1686	1686	0
712	20230602	093900	51786524	1686	1686	1686	1686	0
713	20230602	093800	51786524	1686	1686	1686	1686	0
714	20230602	093700	51786524	1686	1685	1686	1685	3320
715	20230602	093600	46192114	1685	1685	1685	1685	25
716	20230602	093500	46149989	1685	1685	1685	1685	12
717	20230602	093400	46129769	1685	1677	1685	1677	7046
718	20230602	093300	34310122	1677	1677	1677	1677	2718
719	20230602	093200	29752036	1676	1676	1676	1676	412
720	20230602	093100	29061524	1676	1676	1676	1676	11
721	20230602	093000	29043088	1676	1676	1676	1676	1
722	20230602	092900	29041412	1674	1674	1674	1674	0
723	20230602	092800	29041412	1674	1674	1674	1674	0
724	20230602	092700	29041412	1674	1674	1674	1674	309
725	20230602	092600	28524146	1676	1677	1677	1675	949
726	20230602	092500	26934242	1678	1678	1678	1678	0
727	20230602	092400	26934242	1678	1678	1678	1678	0
728	20230602	092300	26934242	1678	1678	1678	1678	5
729	20230602	092200	26925852	1679	1679	1679	1679	106
730	20230602	092100	26747878	1679	1679	1679	1679	20
731	20230602	092000	26714298	1679	1679	1679	1679	50
732	20230602	091900	26630348	1679	1679	1679	1679	7861
733	20230602	091800	13431729	1681	1681	1681	1681	19
734	20230602	091700	13399790	1679	1679	1679	1679	139
735	20230602	091600	13166409	1679	1679	1679	1679	136
736	20230602	091500	12938065	1678	1679	1679	1678	1600
737	20230602	091400	10251993	1679	1679	1679	1679	0
738	20230602	091300	10251993	1679	1679	1679	1679	0
739	20230602	091200	10251993	1679	1678	1679	1678	2499
740	20230602	091100	6056644	1678	1678	1679	1678	81
741	20230602	091000	5920656	1678	1678	1678	1678	47
742	20230602	090900	5841790	1679	1680	1680	1679	930
743	20230602	090800	4279788	1681	1681	1681	1681	30
744	20230602	090700	4229358	1681	1681	1681	1681	0
745	20230602	090600	4229358	1681	1683	1683	1681	3
746	20230602	090500	4224312	1694	1694	1694	1694	0
747	20230602	090400	4224312	1694	1695	1695	1694	160
748	20230602	090300	3953226	1695	1694	1695	1693	96
749	20230602	090200	3790617	1694	1693	1694	1693	1002
750	20230602	090100	2093239	1694	1694	1695	1694	226
751	20230602	090000	1710255	1695	1695	1695	1695	1009