KissMeData/002760/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210200	972479939	1753	1753	1753	1753	12422
3	20230607	210100	972479939	1753	1753	1753	1753	0
4	20230607	210000	972479939	1753	1753	1753	1753	0
5	20230607	205900	972479939	1753	1753	1753	1753	0
6	20230607	205800	972479939	1753	1753	1753	1753	0
7	20230607	205700	972479939	1753	1753	1753	1753	0
8	20230607	205600	972479939	1753	1753	1753	1753	0
9	20230607	205500	972479939	1753	1753	1753	1753	0
10	20230607	205400	972479939	1753	1753	1753	1753	0
11	20230607	205300	972479939	1753	1753	1753	1753	0
12	20230607	205200	972479939	1753	1753	1753	1753	0
13	20230607	205100	972479939	1753	1753	1753	1753	0
14	20230607	205000	972479939	1753	1753	1753	1753	0
15	20230607	204900	972479939	1753	1753	1753	1753	0
16	20230607	204800	972479939	1753	1753	1753	1753	0
17	20230607	204700	972479939	1753	1753	1753	1753	0
18	20230607	204600	972479939	1753	1753	1753	1753	0
19	20230607	204500	972479939	1753	1753	1753	1753	0
20	20230607	204400	972479939	1753	1753	1753	1753	0
21	20230607	204300	972479939	1753	1753	1753	1753	0
22	20230607	204200	972479939	1753	1753	1753	1753	0
23	20230607	204100	972479939	1753	1753	1753	1753	0
24	20230607	204000	972479939	1753	1753	1753	1753	0
25	20230607	203900	972479939	1753	1753	1753	1753	0
26	20230607	203800	972479939	1753	1753	1753	1753	0
27	20230607	203700	972479939	1753	1753	1753	1753	0
28	20230607	203600	972479939	1753	1753	1753	1753	0
29	20230607	203500	972479939	1753	1753	1753	1753	0
30	20230607	203400	972479939	1753	1753	1753	1753	0
31	20230607	203300	972479939	1753	1753	1753	1753	0
32	20230607	203200	972479939	1753	1753	1753	1753	12422
33	20230607	203100	972479939	1753	1753	1753	1753	0
34	20230607	203000	972479939	1753	1753	1753	1753	0
35	20230607	202900	972479939	1753	1753	1753	1753	0
36	20230607	202800	972479939	1753	1753	1753	1753	0
37	20230607	202700	972479939	1753	1753	1753	1753	0
38	20230607	202600	972479939	1753	1753	1753	1753	0
39	20230607	202500	972479939	1753	1753	1753	1753	0
40	20230607	202400	972479939	1753	1753	1753	1753	0
41	20230607	202300	972479939	1753	1753	1753	1753	0
42	20230607	202200	972479939	1753	1753	1753	1753	0
43	20230607	202100	972479939	1753	1753	1753	1753	0
44	20230607	202000	972479939	1753	1753	1753	1753	0
45	20230607	201900	972479939	1753	1753	1753	1753	0
46	20230607	201800	972479939	1753	1753	1753	1753	0
47	20230607	201700	972479939	1753	1753	1753	1753	0
48	20230607	201600	972479939	1753	1753	1753	1753	0
49	20230607	201500	972479939	1753	1753	1753	1753	0
50	20230607	201400	972479939	1753	1753	1753	1753	0
51	20230607	201300	972479939	1753	1753	1753	1753	0
52	20230607	201200	972479939	1753	1753	1753	1753	0
53	20230607	201100	972479939	1753	1753	1753	1753	0
54	20230607	201000	972479939	1753	1753	1753	1753	0
55	20230607	200900	972479939	1753	1753	1753	1753	0
56	20230607	200800	972479939	1753	1753	1753	1753	0
57	20230607	200700	972479939	1753	1753	1753	1753	0
58	20230607	200600	972479939	1753	1753	1753	1753	0
59	20230607	200500	972479939	1753	1753	1753	1753	0
60	20230607	200400	972479939	1753	1753	1753	1753	0
61	20230607	200300	972479939	1753	1753	1753	1753	0
62	20230607	200200	972479939	1753	1753	1753	1753	12422
63	20230607	200100	972479939	1753	1753	1753	1753	0
64	20230607	200000	972479939	1753	1753	1753	1753	0
65	20230607	195900	972479939	1753	1753	1753	1753	0
66	20230607	195800	972479939	1753	1753	1753	1753	0
67	20230607	195700	972479939	1753	1753	1753	1753	0
68	20230607	195600	972479939	1753	1753	1753	1753	0
69	20230607	195500	972479939	1753	1753	1753	1753	0
70	20230607	195400	972479939	1753	1753	1753	1753	0
71	20230607	195300	972479939	1753	1753	1753	1753	0
72	20230607	195200	972479939	1753	1753	1753	1753	0
73	20230607	195100	972479939	1753	1753	1753	1753	0
74	20230607	195000	972479939	1753	1753	1753	1753	0
75	20230607	194900	972479939	1753	1753	1753	1753	0
76	20230607	194800	972479939	1753	1753	1753	1753	0
77	20230607	194700	972479939	1753	1753	1753	1753	0
78	20230607	194600	972479939	1753	1753	1753	1753	0
79	20230607	194500	972479939	1753	1753	1753	1753	0
80	20230607	194400	972479939	1753	1753	1753	1753	0
81	20230607	194300	972479939	1753	1753	1753	1753	0
82	20230607	194200	972479939	1753	1753	1753	1753	0
83	20230607	194100	972479939	1753	1753	1753	1753	0
84	20230607	194000	972479939	1753	1753	1753	1753	0
85	20230607	193900	972479939	1753	1753	1753	1753	0
86	20230607	193800	972479939	1753	1753	1753	1753	0
87	20230607	193700	972479939	1753	1753	1753	1753	0
88	20230607	193600	972479939	1753	1753	1753	1753	0
89	20230607	193500	972479939	1753	1753	1753	1753	0
90	20230607	193400	972479939	1753	1753	1753	1753	0
91	20230607	193300	972479939	1753	1753	1753	1753	0
92	20230607	193200	972479939	1753	1753	1753	1753	12422
93	20230607	193100	972479939	1753	1753	1753	1753	0
94	20230607	193000	972479939	1753	1753	1753	1753	0
95	20230607	192900	972479939	1753	1753	1753	1753	0
96	20230607	192800	972479939	1753	1753	1753	1753	0
97	20230607	192700	972479939	1753	1753	1753	1753	0
98	20230607	192600	972479939	1753	1753	1753	1753	0
99	20230607	192500	972479939	1753	1753	1753	1753	0
100	20230607	192400	972479939	1753	1753	1753	1753	0
101	20230607	192300	972479939	1753	1753	1753	1753	0
102	20230607	192200	972479939	1753	1753	1753	1753	0
103	20230607	192100	972479939	1753	1753	1753	1753	0
104	20230607	192000	972479939	1753	1753	1753	1753	0
105	20230607	191900	972479939	1753	1753	1753	1753	0
106	20230607	191800	972479939	1753	1753	1753	1753	0
107	20230607	191700	972479939	1753	1753	1753	1753	0
108	20230607	191600	972479939	1753	1753	1753	1753	0
109	20230607	191500	972479939	1753	1753	1753	1753	0
110	20230607	191400	972479939	1753	1753	1753	1753	0
111	20230607	191300	972479939	1753	1753	1753	1753	0
112	20230607	191200	972479939	1753	1753	1753	1753	0
113	20230607	191100	972479939	1753	1753	1753	1753	0
114	20230607	191000	972479939	1753	1753	1753	1753	0
115	20230607	190900	972479939	1753	1753	1753	1753	0
116	20230607	190800	972479939	1753	1753	1753	1753	0
117	20230607	190700	972479939	1753	1753	1753	1753	0
118	20230607	190600	972479939	1753	1753	1753	1753	0
119	20230607	190500	972479939	1753	1753	1753	1753	0
120	20230607	190400	972479939	1753	1753	1753	1753	0
121	20230607	190300	972479939	1753	1753	1753	1753	0
122	20230607	190200	972479939	1753	1753	1753	1753	12422
123	20230607	190100	972479939	1753	1753	1753	1753	0
124	20230607	190000	972479939	1753	1753	1753	1753	0
125	20230607	185900	972479939	1753	1753	1753	1753	0
126	20230607	185800	972479939	1753	1753	1753	1753	0
127	20230607	185700	972479939	1753	1753	1753	1753	0
128	20230607	185600	972479939	1753	1753	1753	1753	0
129	20230607	185500	972479939	1753	1753	1753	1753	0
130	20230607	185400	972479939	1753	1753	1753	1753	0
131	20230607	185300	972479939	1753	1753	1753	1753	0
132	20230607	185200	972479939	1753	1753	1753	1753	0
133	20230607	185100	972479939	1753	1753	1753	1753	0
134	20230607	185000	972479939	1753	1753	1753	1753	0
135	20230607	184900	972479939	1753	1753	1753	1753	0
136	20230607	184800	972479939	1753	1753	1753	1753	0
137	20230607	184700	972479939	1753	1753	1753	1753	0
138	20230607	184600	972479939	1753	1753	1753	1753	0
139	20230607	184500	972479939	1753	1753	1753	1753	0
140	20230607	184400	972479939	1753	1753	1753	1753	0
141	20230607	184300	972479939	1753	1753	1753	1753	0
142	20230607	184200	972479939	1753	1753	1753	1753	0
143	20230607	184100	972479939	1753	1753	1753	1753	0
144	20230607	184000	972479939	1753	1753	1753	1753	0
145	20230607	183900	972479939	1753	1753	1753	1753	0
146	20230607	183800	972479939	1753	1753	1753	1753	0
147	20230607	183700	972479939	1753	1753	1753	1753	0
148	20230607	183600	972479939	1753	1753	1753	1753	0
149	20230607	183500	972479939	1753	1753	1753	1753	0
150	20230607	183400	972479939	1753	1753	1753	1753	0
151	20230607	183300	972479939	1753	1753	1753	1753	0
152	20230607	183200	972479939	1753	1753	1753	1753	12422
153	20230607	183100	972479939	1753	1753	1753	1753	0
154	20230607	183000	972479939	1753	1753	1753	1753	0
155	20230607	182900	972479939	1753	1753	1753	1753	0
156	20230607	182800	972479939	1753	1753	1753	1753	0
157	20230607	182700	972479939	1753	1753	1753	1753	0
158	20230607	182600	972479939	1753	1753	1753	1753	0
159	20230607	182500	972479939	1753	1753	1753	1753	0
160	20230607	182400	972479939	1753	1753	1753	1753	0
161	20230607	182300	972479939	1753	1753	1753	1753	0
162	20230607	182200	972479939	1753	1753	1753	1753	0
163	20230607	182100	972479939	1753	1753	1753	1753	0
164	20230607	182000	972479939	1753	1753	1753	1753	0
165	20230607	181900	972479939	1753	1753	1753	1753	0
166	20230607	181800	972479939	1753	1753	1753	1753	0
167	20230607	181700	972479939	1753	1753	1753	1753	0
168	20230607	181600	972479939	1753	1753	1753	1753	0
169	20230607	181500	972479939	1753	1753	1753	1753	0
170	20230607	181400	972479939	1753	1753	1753	1753	0
171	20230607	181300	972479939	1753	1753	1753	1753	0
172	20230607	181200	972479939	1753	1753	1753	1753	0
173	20230607	181100	972479939	1753	1753	1753	1753	0
174	20230607	181000	972479939	1753	1753	1753	1753	0
175	20230607	180900	972479939	1753	1753	1753	1753	0
176	20230607	180800	972479939	1753	1753	1753	1753	0
177	20230607	180700	972479939	1753	1753	1753	1753	0
178	20230607	180600	972479939	1753	1753	1753	1753	0
179	20230607	180500	972479939	1753	1753	1753	1753	0
180	20230607	180400	972479939	1753	1753	1753	1753	0
181	20230607	180300	972479939	1753	1753	1753	1753	0
182	20230607	180200	972479939	1753	1753	1753	1753	12422
183	20230607	180100	972479939	1753	1753	1753	1753	0
184	20230607	180000	972479939	1753	1753	1753	1753	0
185	20230607	175900	972479939	1753	1753	1753	1753	0
186	20230607	175800	972479939	1753	1753	1753	1753	0
187	20230607	175700	972479939	1753	1753	1753	1753	0
188	20230607	175600	972479939	1753	1753	1753	1753	0
189	20230607	175500	972479939	1753	1753	1753	1753	0
190	20230607	175400	972479939	1753	1753	1753	1753	0
191	20230607	175300	972479939	1753	1753	1753	1753	0
192	20230607	175200	972479939	1753	1753	1753	1753	0
193	20230607	175100	972479939	1753	1753	1753	1753	0
194	20230607	175000	972479939	1753	1753	1753	1753	0
195	20230607	174900	972479939	1753	1753	1753	1753	0
196	20230607	174800	972479939	1753	1753	1753	1753	0
197	20230607	174700	972479939	1753	1753	1753	1753	0
198	20230607	174600	972479939	1753	1753	1753	1753	0
199	20230607	174500	972479939	1753	1753	1753	1753	0
200	20230607	174400	972479939	1753	1753	1753	1753	0
201	20230607	174300	972479939	1753	1753	1753	1753	0
202	20230607	174200	972479939	1753	1753	1753	1753	0
203	20230607	174100	972479939	1753	1753	1753	1753	0
204	20230607	174000	972479939	1753	1753	1753	1753	0
205	20230607	173900	972479939	1753	1753	1753	1753	0
206	20230607	173800	972479939	1753	1753	1753	1753	0
207	20230607	173700	972479939	1753	1753	1753	1753	0
208	20230607	173600	972479939	1753	1753	1753	1753	0
209	20230607	173500	972479939	1753	1753	1753	1753	0
210	20230607	173400	972479939	1753	1753	1753	1753	0
211	20230607	173300	972479939	1753	1753	1753	1753	0
212	20230607	173200	972479939	1753	1753	1753	1753	12422
213	20230607	173100	972479939	1753	1753	1753	1753	0
214	20230607	173000	972479939	1753	1753	1753	1753	0
215	20230607	172900	972479939	1753	1753	1753	1753	0
216	20230607	172800	972479939	1753	1753	1753	1753	0
217	20230607	172700	972479939	1753	1753	1753	1753	0
218	20230607	172600	972479939	1753	1753	1753	1753	0
219	20230607	172500	972479939	1753	1753	1753	1753	0
220	20230607	172400	972479939	1753	1753	1753	1753	0
221	20230607	172300	972479939	1753	1753	1753	1753	0
222	20230607	172200	972479939	1753	1753	1753	1753	0
223	20230607	172100	972479939	1753	1753	1753	1753	0
224	20230607	172000	972479939	1753	1753	1753	1753	0
225	20230607	171900	972479939	1753	1753	1753	1753	0
226	20230607	171800	972479939	1753	1753	1753	1753	0
227	20230607	171700	972479939	1753	1753	1753	1753	0
228	20230607	171600	972479939	1753	1753	1753	1753	0
229	20230607	171500	972479939	1753	1753	1753	1753	0
230	20230607	171400	972479939	1753	1753	1753	1753	0
231	20230607	171300	972479939	1753	1753	1753	1753	0
232	20230607	171200	972479939	1753	1753	1753	1753	0
233	20230607	171100	972479939	1753	1753	1753	1753	0
234	20230607	171000	972479939	1753	1753	1753	1753	0
235	20230607	170900	972479939	1753	1753	1753	1753	0
236	20230607	170800	972479939	1753	1753	1753	1753	0
237	20230607	170700	972479939	1753	1753	1753	1753	0
238	20230607	170600	972479939	1753	1753	1753	1753	0
239	20230607	170500	972479939	1753	1753	1753	1753	0
240	20230607	170400	972479939	1753	1753	1753	1753	0
241	20230607	170300	972479939	1753	1753	1753	1753	0
242	20230607	170200	972479939	1753	1753	1753	1753	12422
243	20230607	170100	972479939	1753	1753	1753	1753	0
244	20230607	170000	972479939	1753	1753	1753	1753	0
245	20230607	165900	972479939	1753	1753	1753	1753	0
246	20230607	165800	972479939	1753	1753	1753	1753	0
247	20230607	165700	972479939	1753	1753	1753	1753	0
248	20230607	165600	972479939	1753	1753	1753	1753	0
249	20230607	165500	972479939	1753	1753	1753	1753	0
250	20230607	165400	972479939	1753	1753	1753	1753	0
251	20230607	165300	972479939	1753	1753	1753	1753	0
252	20230607	165200	972479939	1753	1753	1753	1753	0
253	20230607	165100	972479939	1753	1753	1753	1753	0
254	20230607	165000	972479939	1753	1753	1753	1753	0
255	20230607	164900	972479939	1753	1753	1753	1753	0
256	20230607	164800	972479939	1753	1753	1753	1753	0
257	20230607	164700	972479939	1753	1753	1753	1753	0
258	20230607	164600	972479939	1753	1753	1753	1753	0
259	20230607	164500	972479939	1753	1753	1753	1753	0
260	20230607	164400	972479939	1753	1753	1753	1753	0
261	20230607	164300	972479939	1753	1753	1753	1753	0
262	20230607	164200	972479939	1753	1753	1753	1753	0
263	20230607	164100	972479939	1753	1753	1753	1753	0
264	20230607	164000	972479939	1753	1753	1753	1753	0
265	20230607	163900	972479939	1753	1753	1753	1753	0
266	20230607	163800	972479939	1753	1753	1753	1753	0
267	20230607	163700	972479939	1753	1753	1753	1753	0
268	20230607	163600	972479939	1753	1753	1753	1753	0
269	20230607	163500	972479939	1753	1753	1753	1753	0
270	20230607	163400	972479939	1753	1753	1753	1753	0
271	20230607	163300	972479939	1753	1753	1753	1753	0
272	20230607	163200	972479939	1753	1753	1753	1753	12422
273	20230607	163100	972479939	1753	1753	1753	1753	0
274	20230607	163000	972479939	1753	1753	1753	1753	0
275	20230607	162900	972479939	1753	1753	1753	1753	0
276	20230607	162800	972479939	1753	1753	1753	1753	0
277	20230607	162700	972479939	1753	1753	1753	1753	0
278	20230607	162600	972479939	1753	1753	1753	1753	0
279	20230607	162500	972479939	1753	1753	1753	1753	0
280	20230607	162400	972479939	1753	1753	1753	1753	0
281	20230607	162300	972479939	1753	1753	1753	1753	0
282	20230607	162200	972479939	1753	1753	1753	1753	0
283	20230607	162100	972479939	1753	1753	1753	1753	0
284	20230607	162000	972479939	1753	1753	1753	1753	0
285	20230607	161900	972479939	1753	1753	1753	1753	0
286	20230607	161800	972479939	1753	1753	1753	1753	0
287	20230607	161700	972479939	1753	1753	1753	1753	0
288	20230607	161600	972479939	1753	1753	1753	1753	0
289	20230607	161500	972479939	1753	1753	1753	1753	0
290	20230607	161400	972479939	1753	1753	1753	1753	0
291	20230607	161300	972479939	1753	1753	1753	1753	0
292	20230607	161200	972479939	1753	1753	1753	1753	0
293	20230607	161100	972479939	1753	1753	1753	1753	0
294	20230607	161000	972479939	1753	1753	1753	1753	0
295	20230607	160900	972479939	1753	1753	1753	1753	0
296	20230607	160800	972479939	1753	1753	1753	1753	0
297	20230607	160700	972479939	1753	1753	1753	1753	0
298	20230607	160600	972479939	1753	1753	1753	1753	0
299	20230607	160500	972479939	1753	1753	1753	1753	0
300	20230607	160400	972479939	1753	1753	1753	1753	0
301	20230607	160300	972479939	1753	1753	1753	1753	0
302	20230607	160200	972479939	1753	1753	1753	1753	12422
303	20230607	160100	972479939	1753	1753	1753	1753	0
304	20230607	160000	972479939	1753	1753	1753	1753	0
305	20230607	155900	972479939	1753	1753	1753	1753	0
306	20230607	155800	972479939	1753	1753	1753	1753	0
307	20230607	155700	972479939	1753	1753	1753	1753	0
308	20230607	155600	972479939	1753	1753	1753	1753	0
309	20230607	155500	972479939	1753	1753	1753	1753	0
310	20230607	155400	972479939	1753	1753	1753	1753	0
311	20230607	155300	972479939	1753	1753	1753	1753	0
312	20230607	155200	972479939	1753	1753	1753	1753	0
313	20230607	155100	972479939	1753	1753	1753	1753	0
314	20230607	155000	972479939	1753	1753	1753	1753	0
315	20230607	154900	972479939	1753	1753	1753	1753	0
316	20230607	154800	972479939	1753	1753	1753	1753	0
317	20230607	154700	972479939	1753	1753	1753	1753	0
318	20230607	154600	972479939	1753	1753	1753	1753	0
319	20230607	154500	972479939	1753	1753	1753	1753	0
320	20230607	154400	972479939	1753	1753	1753	1753	0
321	20230607	154300	972479939	1753	1753	1753	1753	0
322	20230607	154200	972479939	1753	1753	1753	1753	0
323	20230607	154100	972479939	1753	1753	1753	1753	0
324	20230607	154000	972479939	1753	1753	1753	1753	0
325	20230607	153900	972479939	1753	1753	1753	1753	0
326	20230607	153800	972479939	1753	1753	1753	1753	0
327	20230607	153700	972479939	1753	1753	1753	1753	0
328	20230607	153600	972479939	1753	1753	1753	1753	0
329	20230607	153500	972479939	1753	1753	1753	1753	0
330	20230607	153400	972479939	1753	1753	1753	1753	0
331	20230607	153300	972479939	1753	1753	1753	1753	0
332	20230607	153200	972479939	1753	1753	1753	1753	12422
333	20230607	153100	972479939	1753	1753	1753	1753	0
334	20230607	153000	972479939	1753	1753	1753	1753	12422
335	20230607	152900	950704173	1750	1750	1750	1750	0
336	20230607	152800	950704173	1750	1750	1750	1750	0
337	20230607	152700	950704173	1750	1750	1750	1750	0
338	20230607	152600	950704173	1750	1750	1750	1750	0
339	20230607	152500	950704173	1750	1750	1750	1750	0
340	20230607	152400	950704173	1750	1750	1750	1750	0
341	20230607	152300	950704173	1750	1750	1750	1750	0
342	20230607	152200	950704173	1750	1750	1750	1750	0
343	20230607	152100	950704173	1750	1750	1750	1750	0
344	20230607	152000	950704173	1750	1750	1750	1750	0
345	20230607	151900	950704173	1750	1750	1750	1749	2547
346	20230607	151800	946246943	1750	1750	1750	1749	6583
347	20230607	151700	934731259	1750	1749	1750	1749	2896
348	20230607	151600	929665153	1748	1748	1749	1748	295
349	20230607	151500	929149293	1748	1749	1749	1748	1070
350	20230607	151400	927277933	1748	1749	1749	1748	3890
351	20230607	151300	920476109	1749	1748	1749	1748	230
352	20230607	151200	920073960	1748	1749	1749	1748	211
353	20230607	151100	919705121	1748	1748	1748	1748	2003
354	20230607	151000	916203877	1749	1749	1749	1749	1
355	20230607	150900	916202128	1748	1749	1749	1748	934
356	20230607	150800	914569396	1749	1748	1749	1748	236
357	20230607	150700	914156832	1748	1749	1749	1748	2494
358	20230607	150600	909796320	1748	1749	1749	1748	95
359	20230607	150500	909630238	1749	1749	1749	1749	6
360	20230607	150400	909619744	1749	1748	1749	1747	5397
361	20230607	150300	900190701	1748	1748	1748	1748	1827
362	20230607	150200	896997105	1748	1748	1748	1748	700
363	20230607	150100	895773505	1748	1748	1748	1748	3200
364	20230607	150000	890179905	1748	1748	1748	1748	10
365	20230607	145900	890162425	1748	1748	1748	1748	275
366	20230607	145800	889681725	1748	1748	1748	1748	201
367	20230607	145700	889330377	1747	1747	1747	1747	0
368	20230607	145600	889330377	1747	1747	1747	1747	53
369	20230607	145500	889237786	1747	1747	1747	1747	11
370	20230607	145400	889218569	1747	1746	1747	1746	8
371	20230607	145300	889204596	1746	1746	1746	1746	15
372	20230607	145200	889178406	1746	1747	1747	1746	5576
373	20230607	145100	879438023	1747	1747	1747	1747	0
374	20230607	145000	879438023	1747	1748	1749	1747	917
375	20230607	144900	877835755	1748	1748	1748	1748	6
376	20230607	144800	877825267	1748	1749	1749	1748	593
377	20230607	144700	876788702	1749	1749	1749	1749	0
378	20230607	144600	876788702	1749	1748	1749	1748	14
379	20230607	144500	876764226	1748	1748	1749	1748	1599
380	20230607	144400	873969173	1747	1747	1748	1747	923
381	20230607	144300	872356191	1746	1746	1746	1746	0
382	20230607	144200	872356191	1746	1746	1746	1746	0
383	20230607	144100	872356191	1746	1746	1746	1746	0
384	20230607	144000	872356191	1746	1746	1746	1746	10
385	20230607	143900	872338731	1746	1746	1746	1746	6
386	20230607	143800	872328255	1747	1746	1747	1746	337
387	20230607	143700	871739551	1747	1747	1747	1747	1
388	20230607	143600	871737804	1745	1745	1745	1745	0
389	20230607	143500	871737804	1745	1746	1746	1745	5289
390	20230607	143400	862506933	1747	1747	1747	1747	28
391	20230607	143300	862458017	1747	1747	1747	1747	2
392	20230607	143200	862454523	1746	1746	1746	1746	1004
393	20230607	143100	860701539	1746	1746	1746	1746	1501
394	20230607	143000	858080793	1746	1748	1748	1746	5494
395	20230607	142900	848484294	1748	1747	1748	1747	1446
396	20230607	142800	845958131	1747	1747	1747	1747	66
397	20230607	142700	845842829	1747	1747	1747	1747	100
398	20230607	142600	845668129	1747	1747	1747	1747	386
399	20230607	142500	844993787	1747	1747	1747	1747	1008
400	20230607	142400	843232811	1747	1746	1747	1746	378
401	20230607	142300	842572709	1746	1746	1746	1746	1174
402	20230607	142200	840522905	1745	1745	1745	1745	0
403	20230607	142100	840522905	1745	1745	1745	1745	1120
404	20230607	142000	838568505	1745	1745	1745	1745	736
405	20230607	141900	837284185	1745	1745	1745	1745	0
406	20230607	141800	837284185	1745	1745	1745	1745	400
407	20230607	141700	836586185	1745	1745	1745	1745	0
408	20230607	141600	836586185	1745	1745	1745	1745	372
409	20230607	141500	835937045	1745	1745	1745	1745	727
410	20230607	141400	834668430	1744	1745	1745	1744	105
411	20230607	141300	834485305	1745	1745	1745	1745	8
412	20230607	141200	834471345	1745	1745	1745	1745	86
413	20230607	141100	834321275	1744	1743	1744	1743	844
414	20230607	141000	832849381	1744	1744	1744	1744	98
415	20230607	140900	832678469	1745	1745	1745	1745	211
416	20230607	140800	832310274	1745	1743	1745	1743	5336
417	20230607	140700	823003546	1743	1744	1744	1743	5625
418	20230607	140600	813198065	1744	1744	1744	1744	80
419	20230607	140500	813058545	1744	1744	1744	1744	20
420	20230607	140400	813023665	1744	1744	1744	1744	306
421	20230607	140300	812490001	1744	1744	1744	1744	2359
422	20230607	140200	808375905	1744	1745	1745	1744	402
423	20230607	140100	807674760	1744	1744	1744	1744	0
424	20230607	140000	807674760	1744	1744	1744	1744	120
425	20230607	135900	807465480	1744	1745	1745	1744	11014
426	20230607	135800	788250421	1745	1745	1745	1745	138
427	20230607	135700	788009611	1745	1746	1747	1745	6257
428	20230607	135600	777084639	1746	1746	1746	1746	70
429	20230607	135500	776962419	1746	1747	1747	1746	59
430	20230607	135400	776859403	1747	1747	1747	1747	960
431	20230607	135300	775182283	1747	1747	1747	1747	300
432	20230607	135200	774658183	1748	1748	1748	1748	52
433	20230607	135100	774567287	1748	1747	1748	1747	901
434	20230607	135000	772993239	1747	1747	1747	1747	0
435	20230607	134900	772993239	1747	1749	1749	1747	7022
436	20230607	134800	760723708	1749	1749	1749	1749	223
437	20230607	134700	760333681	1750	1750	1750	1750	0
438	20230607	134600	760333681	1750	1749	1750	1749	1500
439	20230607	134500	757709181	1748	1748	1749	1748	1658
440	20230607	134400	754809997	1748	1749	1750	1747	1082
441	20230607	134300	752918847	1748	1748	1750	1748	3179
442	20230607	134200	747361752	1748	1750	1750	1748	3734
443	20230607	134100	740833664	1750	1750	1751	1750	147
444	20230607	134000	740576386	1751	1750	1751	1748	1223
445	20230607	133900	738436653	1750	1749	1750	1748	4546
446	20230607	133800	730481474	1750	1749	1750	1749	5000
447	20230607	133700	721734635	1748	1748	1748	1748	100
448	20230607	133600	721559835	1748	1748	1749	1748	4876
449	20230607	133500	713034456	1748	1747	1748	1747	200
450	20230607	133400	712684936	1747	1749	1749	1747	1324
451	20230607	133300	710371808	1749	1747	1749	1747	157
452	20230607	133200	710097275	1747	1749	1749	1747	802
453	20230607	133100	708695635	1747	1748	1748	1747	3118
454	20230607	133000	703246421	1748	1748	1748	1748	632
455	20230607	132900	702141685	1748	1747	1748	1747	3792
456	20230607	132800	695513853	1747	1747	1747	1746	2399
457	20230607	132700	691323307	1748	1748	1748	1748	361
458	20230607	132600	690692279	1748	1748	1748	1747	6786
459	20230607	132500	678836351	1748	1748	1748	1748	930
460	20230607	132400	677210711	1748	1748	1749	1748	1378
461	20230607	132300	674801795	1748	1748	1748	1748	501
462	20230607	132200	673926047	1748	1748	1748	1747	2225
463	20230607	132100	670036757	1748	1747	1748	1747	257
464	20230607	132000	669587686	1748	1748	1748	1748	100
465	20230607	131900	669412886	1749	1746	1749	1746	4559
466	20230607	131800	661442914	1747	1746	1747	1746	1468
467	20230607	131700	658879739	1746	1746	1746	1746	8615
468	20230607	131600	643837949	1747	1748	1748	1747	1898
469	20230607	131500	640522043	1748	1748	1748	1748	301
470	20230607	131400	639995895	1747	1747	1747	1746	453
471	20230607	131300	639204534	1747	1748	1748	1747	2872
472	20230607	131200	634185308	1749	1749	1749	1748	826
473	20230607	131100	632740642	1749	1750	1750	1749	3153
474	20230607	131000	627223388	1750	1746	1750	1746	11059
475	20230607	130900	607891101	1747	1747	1747	1746	740
476	20230607	130800	606598821	1747	1748	1748	1746	1003
477	20230607	130700	604846994	1747	1747	1748	1746	1284
478	20230607	130600	602604408	1747	1747	1747	1747	3104
479	20230607	130500	597181720	1747	1747	1748	1747	8078
480	20230607	130400	583069452	1747	1747	1748	1747	8909
481	20230607	130300	567501345	1748	1747	1748	1746	6092
482	20230607	130200	556860020	1747	1747	1747	1746	744
483	20230607	130100	555560862	1747	1747	1747	1746	2507
484	20230607	130000	551182276	1746	1746	1746	1745	4147
485	20230607	125900	543941616	1746	1747	1747	1746	1947
486	20230607	125800	540541475	1747	1746	1747	1746	1932
487	20230607	125700	537167973	1747	1747	1748	1746	2739
488	20230607	125600	532381668	1745	1746	1747	1745	5818
489	20230607	125500	522223163	1746	1745	1746	1745	6856
490	20230607	125400	510257085	1745	1745	1745	1745	1881
491	20230607	125300	506974740	1745	1743	1745	1743	897
492	20230607	125200	505411033	1743	1744	1744	1743	4973
493	20230607	125100	496741132	1745	1745	1745	1745	3076
494	20230607	125000	491373512	1745	1745	1746	1744	7579
495	20230607	124900	478150557	1745	1744	1746	1743	10440
496	20230607	124800	459932971	1744	1744	1744	1743	3068
497	20230607	124700	454584432	1744	1744	1745	1743	5614
498	20230607	124600	444792572	1744	1742	1744	1742	4250
499	20230607	124500	437386565	1742	1739	1742	1738	26951
500	20230607	124400	390491417	1739	1734	1739	1734	9019
501	20230607	124300	374828698	1734	1735	1735	1734	156
502	20230607	124200	374558190	1735	1735	1735	1735	120
503	20230607	124100	374349990	1734	1734	1734	1732	286
504	20230607	124000	373854548	1734	1734	1734	1734	26
505	20230607	123900	373809464	1734	1734	1734	1734	30
506	20230607	123800	373757444	1734	1734	1734	1734	16
507	20230607	123700	373729700	1731	1734	1734	1731	452
508	20230607	123600	372946022	1734	1735	1735	1734	55
509	20230607	123500	372850602	1735	1735	1735	1735	12
510	20230607	123400	372829782	1735	1734	1735	1734	6
511	20230607	123300	372819373	1734	1734	1734	1734	8
512	20230607	123200	372805501	1735	1731	1735	1731	20
513	20230607	123100	372770850	1731	1731	1731	1731	616
514	20230607	123000	371704554	1732	1731	1732	1731	46
515	20230607	122900	371624927	1730	1730	1730	1730	0
516	20230607	122800	371624927	1730	1734	1734	1730	1229
517	20230607	122700	369497549	1733	1734	1734	1733	789
518	20230607	122600	368129925	1736	1736	1736	1736	0
519	20230607	122500	368129925	1736	1736	1736	1736	0
520	20230607	122400	368129925	1736	1736	1736	1736	0
521	20230607	122300	368129925	1736	1736	1736	1736	32
522	20230607	122200	368074373	1736	1734	1736	1734	27
523	20230607	122100	368027533	1734	1734	1734	1733	615
524	20230607	122000	366961336	1734	1734	1734	1734	5
525	20230607	121900	366952666	1734	1736	1736	1733	722
526	20230607	121800	365701032	1736	1737	1737	1736	2344
527	20230607	121700	361631728	1737	1737	1737	1737	307
528	20230607	121600	361098469	1737	1737	1737	1737	14
529	20230607	121500	361074151	1737	1737	1738	1737	3656
530	20230607	121400	354723678	1737	1737	1737	1737	70
531	20230607	121300	354602088	1737	1737	1737	1737	1400
532	20230607	121200	352170288	1739	1739	1739	1739	1
533	20230607	121100	352168549	1739	1737	1739	1737	12
534	20230607	121000	352147703	1737	1740	1740	1737	6891
535	20230607	120900	340164263	1739	1739	1739	1737	4044
536	20230607	120800	333135749	1739	1739	1739	1739	2748
537	20230607	120700	328356977	1739	1738	1739	1737	95
538	20230607	120600	328191866	1738	1737	1738	1737	2100
539	20230607	120500	324542166	1737	1737	1737	1737	1100
540	20230607	120400	322631466	1737	1737	1737	1737	1000
541	20230607	120300	320894466	1737	1738	1738	1737	624
542	20230607	120200	319809979	1738	1738	1738	1738	1707
543	20230607	120100	316843213	1738	1737	1738	1737	51
544	20230607	120000	316754625	1738	1738	1738	1738	0
545	20230607	115900	316754625	1738	1738	1738	1736	190
546	20230607	115800	316424543	1738	1737	1738	1737	2841
547	20230607	115700	311488025	1737	1737	1737	1737	697
548	20230607	115600	310277336	1737	1737	1737	1736	1667
549	20230607	115500	307381901	1736	1735	1736	1735	1813
550	20230607	115400	304234573	1736	1733	1736	1733	6182
551	20230607	115300	293513141	1733	1732	1733	1732	11724
552	20230607	115200	273206540	1732	1731	1732	1731	1154
553	20230607	115100	271208872	1731	1731	1732	1731	5319
554	20230607	115000	262000453	1731	1731	1731	1731	127
555	20230607	114900	261780616	1730	1726	1730	1726	20989
556	20230607	114800	225519792	1723	1726	1726	1723	1000
557	20230607	114700	223796600	1726	1726	1726	1726	63
558	20230607	114600	223687862	1726	1726	1726	1726	1148
559	20230607	114500	221706414	1723	1723	1723	1723	0
560	20230607	114400	221706414	1723	1725	1725	1723	1613
561	20230607	114300	218926350	1726	1724	1726	1724	1925
562	20230607	114200	215605803	1725	1725	1725	1725	2051
563	20230607	114100	212067828	1724	1724	1724	1723	268
564	20230607	114000	211605797	1723	1724	1724	1723	104
565	20230607	113900	211426531	1724	1725	1725	1724	283
566	20230607	113800	210938575	1725	1725	1725	1725	63
567	20230607	113700	210829900	1725	1725	1725	1725	269
568	20230607	113600	210365875	1725	1723	1725	1723	400
569	20230607	113500	209676075	1723	1723	1725	1723	474
570	20230607	113400	208859173	1723	1725	1725	1723	2470
571	20230607	113300	204602895	1725	1726	1726	1724	277
572	20230607	113200	204124996	1726	1726	1726	1726	2
573	20230607	113100	204121544	1724	1724	1724	1724	100
574	20230607	113000	203949144	1724	1725	1725	1724	7428
575	20230607	112900	191143098	1726	1726	1726	1725	255
576	20230607	112800	190703068	1727	1726	1727	1726	25
577	20230607	112700	190659913	1727	1727	1727	1727	64
578	20230607	112600	190549385	1726	1726	1726	1726	297
579	20230607	112500	190036763	1727	1726	1727	1726	1329
580	20230607	112400	187742845	1725	1726	1726	1725	163
581	20230607	112300	187461607	1725	1725	1726	1725	475
582	20230607	112200	186642167	1725	1726	1726	1725	713
583	20230607	112100	185412192	1726	1726	1726	1726	1
584	20230607	112000	185410466	1726	1726	1726	1726	1559
585	20230607	111900	182719632	1727	1727	1727	1727	4384
586	20230607	111800	175148464	1727	1726	1727	1726	77
587	20230607	111700	175015498	1727	1728	1728	1727	2263
588	20230607	111600	171105897	1728	1728	1728	1728	2572
589	20230607	111500	166661481	1728	1728	1728	1728	0
590	20230607	111400	166661481	1728	1728	1728	1728	0
591	20230607	111300	166661481	1728	1728	1728	1727	1774
592	20230607	111200	163596509	1728	1728	1728	1728	0
593	20230607	111100	163596509	1728	1728	1728	1728	921
594	20230607	111000	162005021	1728	1729	1729	1728	851
595	20230607	110900	160533833	1729	1728	1729	1728	64
596	20230607	110800	160423237	1729	1729	1729	1728	692
597	20230607	110700	159227369	1729	1729	1729	1729	832
598	20230607	110600	157788841	1729	1729	1729	1729	1365
599	20230607	110500	155428756	1729	1729	1729	1729	94
600	20230607	110400	155266230	1729	1727	1729	1727	1942
601	20230607	110300	151910394	1727	1727	1727	1727	1163
602	20230607	110200	149901893	1727	1727	1727	1727	64
603	20230607	110100	149791365	1727	1727	1727	1725	351
604	20230607	110000	149185726	1727	1727	1727	1727	0
605	20230607	105900	149185726	1727	1727	1727	1727	0
606	20230607	105800	149185726	1727	1725	1727	1725	328
607	20230607	105700	148619670	1725	1725	1725	1725	0
608	20230607	105600	148619670	1725	1728	1728	1725	340
609	20230607	105500	148032660	1728	1729	1729	1728	192
610	20230607	105400	147700819	1729	1729	1729	1729	717
611	20230607	105300	146461126	1729	1728	1729	1728	1510
612	20230607	105200	143850346	1728	1728	1728	1728	764
613	20230607	105100	142530154	1728	1728	1728	1728	127
614	20230607	105000	142310698	1727	1727	1727	1727	123
615	20230607	104900	142098277	1726	1727	1727	1726	65
616	20230607	104800	141986023	1727	1727	1727	1727	63
617	20230607	104700	141877222	1727	1727	1727	1727	0
618	20230607	104600	141877222	1727	1727	1727	1727	0
619	20230607	104500	141877222	1727	1727	1727	1727	194
620	20230607	104400	141542184	1728	1728	1728	1728	64
621	20230607	104300	141431592	1728	1728	1728	1728	74
622	20230607	104200	141303720	1728	1728	1728	1728	127
623	20230607	104100	141084264	1726	1728	1728	1726	65
624	20230607	104000	140971946	1728	1726	1728	1726	77
625	20230607	103900	140838916	1726	1728	1728	1726	586
626	20230607	103800	139827360	1729	1728	1729	1728	30
627	20230607	103700	139775519	1728	1728	1728	1728	171
628	20230607	103600	139480031	1728	1728	1728	1728	52
629	20230607	103500	139390175	1729	1729	1729	1729	0
630	20230607	103400	139390175	1729	1729	1729	1728	227
631	20230607	103300	138997792	1729	1729	1729	1729	332
632	20230607	103200	138423764	1728	1728	1728	1728	1667
633	20230607	103100	135543188	1727	1727	1727	1727	3461
634	20230607	103000	129566041	1726	1726	1726	1726	869
635	20230607	102900	128066147	1726	1724	1726	1724	67
636	20230607	102800	127950531	1726	1726	1726	1726	13
637	20230607	102700	127928093	1727	1727	1727	1727	0
638	20230607	102600	127928093	1727	1725	1727	1725	212
639	20230607	102500	127562279	1725	1725	1725	1725	64
640	20230607	102400	127451879	1725	1724	1725	1724	2
641	20230607	102300	127448430	1725	1725	1725	1725	0
642	20230607	102200	127448430	1725	1726	1726	1725	253
643	20230607	102100	127011898	1726	1727	1727	1726	197
644	20230607	102000	126671875	1727	1727	1727	1726	85
645	20230607	101900	126525099	1727	1726	1727	1726	72
646	20230607	101800	126400763	1727	1727	1727	1727	92
647	20230607	101700	126241879	1727	1725	1727	1725	65
648	20230607	101600	126129626	1727	1727	1727	1727	63
649	20230607	101500	126020825	1727	1725	1727	1725	1031
650	20230607	101400	124242348	1724	1725	1725	1724	809
651	20230607	101300	122846987	1725	1725	1725	1725	263
652	20230607	101200	122393312	1725	1725	1725	1725	73
653	20230607	101100	122267387	1721	1721	1721	1721	100
654	20230607	101000	122095287	1718	1718	1718	1718	0
655	20230607	100900	122095287	1718	1721	1721	1718	232
656	20230607	100800	121696105	1722	1723	1723	1722	1895
657	20230607	100700	118432762	1724	1725	1725	1724	1255
658	20230607	100600	116269141	1725	1724	1725	1724	1103
659	20230607	100500	114366979	1724	1728	1728	1724	212
660	20230607	100400	114001235	1728	1728	1728	1728	713
661	20230607	100300	112769171	1728	1728	1728	1728	578
662	20230607	100200	111770387	1728	1728	1728	1728	679
663	20230607	100100	110597075	1728	1725	1728	1725	192
664	20230607	100000	110265683	1728	1728	1728	1726	312
665	20230607	095900	109726742	1728	1726	1728	1722	3656
666	20230607	095800	103413848	1726	1725	1726	1725	969
667	20230607	095700	101741417	1721	1726	1726	1721	244
668	20230607	095600	101320861	1721	1720	1721	1718	1402
669	20230607	095500	98910191	1720	1719	1720	1719	108
670	20230607	095400	98724437	1720	1720	1720	1720	64
671	20230607	095300	98614357	1720	1720	1720	1720	72
672	20230607	095200	98490517	1720	1720	1720	1720	79
673	20230607	095100	98354637	1720	1720	1720	1720	157
674	20230607	095000	98084597	1720	1720	1720	1720	0
675	20230607	094900	98084597	1720	1721	1721	1720	59
676	20230607	094800	97983083	1721	1718	1721	1717	611
677	20230607	094700	96933441	1718	1725	1725	1718	866
678	20230607	094600	95442678	1725	1725	1726	1725	191
679	20230607	094500	95113142	1723	1724	1724	1723	3
680	20230607	094400	95107972	1725	1729	1729	1725	142
681	20230607	094300	94862686	1730	1723	1730	1721	517
682	20230607	094200	93972389	1725	1727	1730	1724	14723
683	20230607	094100	68567359	1727	1730	1737	1727	7467
684	20230607	094000	55621525	1729	1725	1729	1725	2295
685	20230607	093900	51656744	1725	1724	1726	1724	2207
686	20230607	093800	47848677	1724	1722	1724	1722	797
687	20230607	093700	46474973	1722	1722	1722	1721	169
688	20230607	093600	46184069	1723	1722	1724	1721	494
689	20230607	093500	45333277	1722	1725	1725	1722	438
690	20230607	093400	44578182	1725	1722	1725	1722	791
691	20230607	093300	43215193	1721	1716	1722	1716	2871
692	20230607	093200	38276072	1716	1716	1716	1715	180
693	20230607	093100	37967370	1715	1715	1715	1715	57
694	20230607	093000	37869615	1715	1715	1715	1715	170
695	20230607	092900	37578065	1714	1713	1715	1712	2156
696	20230607	092800	33884527	1713	1713	1713	1713	1976
697	20230607	092700	30499639	1713	1713	1713	1713	64
698	20230607	092600	30390007	1713	1713	1713	1713	169
699	20230607	092500	30100510	1712	1711	1712	1711	695
700	20230607	092400	28910851	1711	1711	1711	1711	9
701	20230607	092300	28895452	1711	1711	1711	1710	1546
702	20230607	092200	26251596	1709	1709	1709	1709	595
703	20230607	092100	25234741	1708	1711	1711	1708	703
704	20230607	092000	24032680	1710	1709	1710	1709	502
705	20230607	091900	23174453	1710	1710	1710	1710	259
706	20230607	091800	22731563	1710	1709	1710	1709	619
707	20230607	091700	21673573	1708	1708	1708	1708	500
708	20230607	091600	20819573	1709	1708	1709	1708	2554
709	20230607	091500	16457321	1709	1708	1709	1708	857
710	20230607	091400	14993008	1708	1709	1709	1708	763
711	20230607	091300	13689741	1707	1708	1708	1707	502
712	20230607	091200	12832717	1709	1709	1709	1708	160
713	20230607	091100	12559308	1709	1709	1709	1707	553
714	20230607	091000	11614233	1710	1709	1710	1709	201
715	20230607	090900	11270699	1708	1708	1708	1707	879
716	20230607	090800	9769418	1708	1707	1708	1707	117
717	20230607	090700	9569593	1706	1707	1707	1706	258
718	20230607	090600	9129287	1707	1705	1707	1705	1693
719	20230607	090500	6242180	1705	1705	1705	1705	412
720	20230607	090400	5539720	1707	1703	1707	1703	160
721	20230607	090300	5267060	1702	1702	1707	1702	229
722	20230607	090200	4876699	1707	1706	1707	1706	217
723	20230607	090100	4506496	1706	1706	1708	1706	55
724	20230607	090000	4412661	1705	1701	1705	1701	2591