KissMeData/010600/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200700	3556613939	1927	1927	1927	1927	28973
3	20230623	200600	3556613939	1927	1927	1927	1927	0
4	20230623	200500	3556613939	1927	1927	1927	1927	0
5	20230623	200400	3556613939	1927	1927	1927	1927	0
6	20230623	200300	3556613939	1927	1927	1927	1927	0
7	20230623	200200	3556613939	1927	1927	1927	1927	0
8	20230623	200100	3556613939	1927	1927	1927	1927	0
9	20230623	200000	3556613939	1927	1927	1927	1927	0
10	20230623	195900	3556613939	1927	1927	1927	1927	0
11	20230623	195800	3556613939	1927	1927	1927	1927	0
12	20230623	195700	3556613939	1927	1927	1927	1927	0
13	20230623	195600	3556613939	1927	1927	1927	1927	0
14	20230623	195500	3556613939	1927	1927	1927	1927	0
15	20230623	195400	3556613939	1927	1927	1927	1927	0
16	20230623	195300	3556613939	1927	1927	1927	1927	0
17	20230623	195200	3556613939	1927	1927	1927	1927	0
18	20230623	195100	3556613939	1927	1927	1927	1927	0
19	20230623	195000	3556613939	1927	1927	1927	1927	0
20	20230623	194900	3556613939	1927	1927	1927	1927	0
21	20230623	194800	3556613939	1927	1927	1927	1927	0
22	20230623	194700	3556613939	1927	1927	1927	1927	0
23	20230623	194600	3556613939	1927	1927	1927	1927	0
24	20230623	194500	3556613939	1927	1927	1927	1927	0
25	20230623	194400	3556613939	1927	1927	1927	1927	0
26	20230623	194300	3556613939	1927	1927	1927	1927	0
27	20230623	194200	3556613939	1927	1927	1927	1927	0
28	20230623	194100	3556613939	1927	1927	1927	1927	0
29	20230623	194000	3556613939	1927	1927	1927	1927	0
30	20230623	193900	3556613939	1927	1927	1927	1927	0
31	20230623	193800	3556613939	1927	1927	1927	1927	0
32	20230623	193700	3556613939	1927	1927	1927	1927	28973
33	20230623	193600	3556613939	1927	1927	1927	1927	0
34	20230623	193500	3556613939	1927	1927	1927	1927	0
35	20230623	193400	3556613939	1927	1927	1927	1927	0
36	20230623	193300	3556613939	1927	1927	1927	1927	0
37	20230623	193200	3556613939	1927	1927	1927	1927	0
38	20230623	193100	3556613939	1927	1927	1927	1927	0
39	20230623	193000	3556613939	1927	1927	1927	1927	0
40	20230623	192900	3556613939	1927	1927	1927	1927	0
41	20230623	192800	3556613939	1927	1927	1927	1927	0
42	20230623	192700	3556613939	1927	1927	1927	1927	0
43	20230623	192600	3556613939	1927	1927	1927	1927	0
44	20230623	192500	3556613939	1927	1927	1927	1927	0
45	20230623	192400	3556613939	1927	1927	1927	1927	0
46	20230623	192300	3556613939	1927	1927	1927	1927	0
47	20230623	192200	3556613939	1927	1927	1927	1927	0
48	20230623	192100	3556613939	1927	1927	1927	1927	0
49	20230623	192000	3556613939	1927	1927	1927	1927	0
50	20230623	191900	3556613939	1927	1927	1927	1927	0
51	20230623	191800	3556613939	1927	1927	1927	1927	0
52	20230623	191700	3556613939	1927	1927	1927	1927	0
53	20230623	191600	3556613939	1927	1927	1927	1927	0
54	20230623	191500	3556613939	1927	1927	1927	1927	0
55	20230623	191400	3556613939	1927	1927	1927	1927	0
56	20230623	191300	3556613939	1927	1927	1927	1927	0
57	20230623	191200	3556613939	1927	1927	1927	1927	0
58	20230623	191100	3556613939	1927	1927	1927	1927	0
59	20230623	191000	3556613939	1927	1927	1927	1927	0
60	20230623	190900	3556613939	1927	1927	1927	1927	0
61	20230623	190800	3556613939	1927	1927	1927	1927	0
62	20230623	190700	3556613939	1927	1927	1927	1927	28973
63	20230623	190600	3556613939	1927	1927	1927	1927	0
64	20230623	190500	3556613939	1927	1927	1927	1927	0
65	20230623	190400	3556613939	1927	1927	1927	1927	0
66	20230623	190300	3556613939	1927	1927	1927	1927	0
67	20230623	190200	3556613939	1927	1927	1927	1927	0
68	20230623	190100	3556613939	1927	1927	1927	1927	0
69	20230623	190000	3556613939	1927	1927	1927	1927	0
70	20230623	185900	3556613939	1927	1927	1927	1927	0
71	20230623	185800	3556613939	1927	1927	1927	1927	0
72	20230623	185700	3556613939	1927	1927	1927	1927	0
73	20230623	185600	3556613939	1927	1927	1927	1927	0
74	20230623	185500	3556613939	1927	1927	1927	1927	0
75	20230623	185400	3556613939	1927	1927	1927	1927	0
76	20230623	185300	3556613939	1927	1927	1927	1927	0
77	20230623	185200	3556613939	1927	1927	1927	1927	0
78	20230623	185100	3556613939	1927	1927	1927	1927	0
79	20230623	185000	3556613939	1927	1927	1927	1927	0
80	20230623	184900	3556613939	1927	1927	1927	1927	0
81	20230623	184800	3556613939	1927	1927	1927	1927	0
82	20230623	184700	3556613939	1927	1927	1927	1927	0
83	20230623	184600	3556613939	1927	1927	1927	1927	0
84	20230623	184500	3556613939	1927	1927	1927	1927	0
85	20230623	184400	3556613939	1927	1927	1927	1927	0
86	20230623	184300	3556613939	1927	1927	1927	1927	0
87	20230623	184200	3556613939	1927	1927	1927	1927	0
88	20230623	184100	3556613939	1927	1927	1927	1927	0
89	20230623	184000	3556613939	1927	1927	1927	1927	0
90	20230623	183900	3556613939	1927	1927	1927	1927	0
91	20230623	183800	3556613939	1927	1927	1927	1927	0
92	20230623	183700	3556613939	1927	1927	1927	1927	28973
93	20230623	183600	3556613939	1927	1927	1927	1927	0
94	20230623	183500	3556613939	1927	1927	1927	1927	0
95	20230623	183400	3556613939	1927	1927	1927	1927	0
96	20230623	183300	3556613939	1927	1927	1927	1927	0
97	20230623	183200	3556613939	1927	1927	1927	1927	0
98	20230623	183100	3556613939	1927	1927	1927	1927	0
99	20230623	183000	3556613939	1927	1927	1927	1927	0
100	20230623	182900	3556613939	1927	1927	1927	1927	0
101	20230623	182800	3556613939	1927	1927	1927	1927	0
102	20230623	182700	3556613939	1927	1927	1927	1927	0
103	20230623	182600	3556613939	1927	1927	1927	1927	0
104	20230623	182500	3556613939	1927	1927	1927	1927	0
105	20230623	182400	3556613939	1927	1927	1927	1927	0
106	20230623	182300	3556613939	1927	1927	1927	1927	0
107	20230623	182200	3556613939	1927	1927	1927	1927	0
108	20230623	182100	3556613939	1927	1927	1927	1927	0
109	20230623	182000	3556613939	1927	1927	1927	1927	0
110	20230623	181900	3556613939	1927	1927	1927	1927	0
111	20230623	181800	3556613939	1927	1927	1927	1927	0
112	20230623	181700	3556613939	1927	1927	1927	1927	0
113	20230623	181600	3556613939	1927	1927	1927	1927	0
114	20230623	181500	3556613939	1927	1927	1927	1927	0
115	20230623	181400	3556613939	1927	1927	1927	1927	0
116	20230623	181300	3556613939	1927	1927	1927	1927	0
117	20230623	181200	3556613939	1927	1927	1927	1927	0
118	20230623	181100	3556613939	1927	1927	1927	1927	0
119	20230623	181000	3556613939	1927	1927	1927	1927	0
120	20230623	180900	3556613939	1927	1927	1927	1927	0
121	20230623	180800	3556613939	1927	1927	1927	1927	0
122	20230623	180700	3556613939	1927	1927	1927	1927	28973
123	20230623	180600	3556613939	1927	1927	1927	1927	0
124	20230623	180500	3556613939	1927	1927	1927	1927	0
125	20230623	180400	3556613939	1927	1927	1927	1927	0
126	20230623	180300	3556613939	1927	1927	1927	1927	0
127	20230623	180200	3556613939	1927	1927	1927	1927	0
128	20230623	180100	3556613939	1927	1927	1927	1927	0
129	20230623	180000	3556613939	1927	1927	1927	1927	0
130	20230623	175900	3556613939	1927	1927	1927	1927	0
131	20230623	175800	3556613939	1927	1927	1927	1927	0
132	20230623	175700	3556613939	1927	1927	1927	1927	0
133	20230623	175600	3556613939	1927	1927	1927	1927	0
134	20230623	175500	3556613939	1927	1927	1927	1927	0
135	20230623	175400	3556613939	1927	1927	1927	1927	0
136	20230623	175300	3556613939	1927	1927	1927	1927	0
137	20230623	175200	3556613939	1927	1927	1927	1927	0
138	20230623	175100	3556613939	1927	1927	1927	1927	0
139	20230623	175000	3556613939	1927	1927	1927	1927	0
140	20230623	174900	3556613939	1927	1927	1927	1927	0
141	20230623	174800	3556613939	1927	1927	1927	1927	0
142	20230623	174700	3556613939	1927	1927	1927	1927	0
143	20230623	174600	3556613939	1927	1927	1927	1927	0
144	20230623	174500	3556613939	1927	1927	1927	1927	0
145	20230623	174400	3556613939	1927	1927	1927	1927	0
146	20230623	174300	3556613939	1927	1927	1927	1927	0
147	20230623	174200	3556613939	1927	1927	1927	1927	0
148	20230623	174100	3556613939	1927	1927	1927	1927	0
149	20230623	174000	3556613939	1927	1927	1927	1927	0
150	20230623	173900	3556613939	1927	1927	1927	1927	0
151	20230623	173800	3556613939	1927	1927	1927	1927	0
152	20230623	173700	3556613939	1927	1927	1927	1927	28973
153	20230623	173600	3556613939	1927	1927	1927	1927	0
154	20230623	173500	3556613939	1927	1927	1927	1927	0
155	20230623	173400	3556613939	1927	1927	1927	1927	0
156	20230623	173300	3556613939	1927	1927	1927	1927	0
157	20230623	173200	3556613939	1927	1927	1927	1927	0
158	20230623	173100	3556613939	1927	1927	1927	1927	0
159	20230623	173000	3556613939	1927	1927	1927	1927	0
160	20230623	172900	3556613939	1927	1927	1927	1927	0
161	20230623	172800	3556613939	1927	1927	1927	1927	0
162	20230623	172700	3556613939	1927	1927	1927	1927	0
163	20230623	172600	3556613939	1927	1927	1927	1927	0
164	20230623	172500	3556613939	1927	1927	1927	1927	0
165	20230623	172400	3556613939	1927	1927	1927	1927	0
166	20230623	172300	3556613939	1927	1927	1927	1927	0
167	20230623	172200	3556613939	1927	1927	1927	1927	0
168	20230623	172100	3556613939	1927	1927	1927	1927	0
169	20230623	172000	3556613939	1927	1927	1927	1927	0
170	20230623	171900	3556613939	1927	1927	1927	1927	0
171	20230623	171800	3556613939	1927	1927	1927	1927	0
172	20230623	171700	3556613939	1927	1927	1927	1927	0
173	20230623	171600	3556613939	1927	1927	1927	1927	0
174	20230623	171500	3556613939	1927	1927	1927	1927	0
175	20230623	171400	3556613939	1927	1927	1927	1927	0
176	20230623	171300	3556613939	1927	1927	1927	1927	0
177	20230623	171200	3556613939	1927	1927	1927	1927	0
178	20230623	171100	3556613939	1927	1927	1927	1927	0
179	20230623	171000	3556613939	1927	1927	1927	1927	0
180	20230623	170900	3556613939	1927	1927	1927	1927	0
181	20230623	170800	3556613939	1927	1927	1927	1927	0
182	20230623	170700	3556613939	1927	1927	1927	1927	28973
183	20230623	170600	3556613939	1927	1927	1927	1927	0
184	20230623	170500	3556613939	1927	1927	1927	1927	0
185	20230623	170400	3556613939	1927	1927	1927	1927	0
186	20230623	170300	3556613939	1927	1927	1927	1927	0
187	20230623	170200	3556613939	1927	1927	1927	1927	0
188	20230623	170100	3556613939	1927	1927	1927	1927	0
189	20230623	170000	3556613939	1927	1927	1927	1927	0
190	20230623	165900	3556613939	1927	1927	1927	1927	0
191	20230623	165800	3556613939	1927	1927	1927	1927	0
192	20230623	165700	3556613939	1927	1927	1927	1927	0
193	20230623	165600	3556613939	1927	1927	1927	1927	0
194	20230623	165500	3556613939	1927	1927	1927	1927	0
195	20230623	165400	3556613939	1927	1927	1927	1927	0
196	20230623	165300	3556613939	1927	1927	1927	1927	0
197	20230623	165200	3556613939	1927	1927	1927	1927	0
198	20230623	165100	3556613939	1927	1927	1927	1927	0
199	20230623	165000	3556613939	1927	1927	1927	1927	0
200	20230623	164900	3556613939	1927	1927	1927	1927	0
201	20230623	164800	3556613939	1927	1927	1927	1927	0
202	20230623	164700	3556613939	1927	1927	1927	1927	0
203	20230623	164600	3556613939	1927	1927	1927	1927	0
204	20230623	164500	3556613939	1927	1927	1927	1927	0
205	20230623	164400	3556613939	1927	1927	1927	1927	0
206	20230623	164300	3556613939	1927	1927	1927	1927	0
207	20230623	164200	3556613939	1927	1927	1927	1927	0
208	20230623	164100	3556613939	1927	1927	1927	1927	0
209	20230623	164000	3556613939	1927	1927	1927	1927	0
210	20230623	163900	3556613939	1927	1927	1927	1927	0
211	20230623	163800	3556613939	1927	1927	1927	1927	0
212	20230623	163700	3556613939	1927	1927	1927	1927	28973
213	20230623	163600	3556613939	1927	1927	1927	1927	0
214	20230623	163500	3556613939	1927	1927	1927	1927	0
215	20230623	163400	3556613939	1927	1927	1927	1927	0
216	20230623	163300	3556613939	1927	1927	1927	1927	0
217	20230623	163200	3556613939	1927	1927	1927	1927	0
218	20230623	163100	3556613939	1927	1927	1927	1927	0
219	20230623	163000	3556613939	1927	1927	1927	1927	0
220	20230623	162900	3556613939	1927	1927	1927	1927	0
221	20230623	162800	3556613939	1927	1927	1927	1927	0
222	20230623	162700	3556613939	1927	1927	1927	1927	0
223	20230623	162600	3556613939	1927	1927	1927	1927	0
224	20230623	162500	3556613939	1927	1927	1927	1927	0
225	20230623	162400	3556613939	1927	1927	1927	1927	0
226	20230623	162300	3556613939	1927	1927	1927	1927	0
227	20230623	162200	3556613939	1927	1927	1927	1927	0
228	20230623	162100	3556613939	1927	1927	1927	1927	0
229	20230623	162000	3556613939	1927	1927	1927	1927	0
230	20230623	161900	3556613939	1927	1927	1927	1927	0
231	20230623	161800	3556613939	1927	1927	1927	1927	0
232	20230623	161700	3556613939	1927	1927	1927	1927	0
233	20230623	161600	3556613939	1927	1927	1927	1927	0
234	20230623	161500	3556613939	1927	1927	1927	1927	0
235	20230623	161400	3556613939	1927	1927	1927	1927	0
236	20230623	161300	3556613939	1927	1927	1927	1927	0
237	20230623	161200	3556613939	1927	1927	1927	1927	0
238	20230623	161100	3556613939	1927	1927	1927	1927	0
239	20230623	161000	3556613939	1927	1927	1927	1927	0
240	20230623	160900	3556613939	1927	1927	1927	1927	0
241	20230623	160800	3556613939	1927	1927	1927	1927	0
242	20230623	160700	3556613939	1927	1927	1927	1927	28973
243	20230623	160600	3556613939	1927	1927	1927	1927	0
244	20230623	160500	3556613939	1927	1927	1927	1927	0
245	20230623	160400	3556613939	1927	1927	1927	1927	0
246	20230623	160300	3556613939	1927	1927	1927	1927	0
247	20230623	160200	3556613939	1927	1927	1927	1927	0
248	20230623	160100	3556613939	1927	1927	1927	1927	0
249	20230623	160000	3556613939	1927	1927	1927	1927	0
250	20230623	155900	3556613939	1927	1927	1927	1927	0
251	20230623	155800	3556613939	1927	1927	1927	1927	0
252	20230623	155700	3556613939	1927	1927	1927	1927	0
253	20230623	155600	3556613939	1927	1927	1927	1927	0
254	20230623	155500	3556613939	1927	1927	1927	1927	0
255	20230623	155400	3556613939	1927	1927	1927	1927	0
256	20230623	155300	3556613939	1927	1927	1927	1927	0
257	20230623	155200	3556613939	1927	1927	1927	1927	0
258	20230623	155100	3556613939	1927	1927	1927	1927	0
259	20230623	155000	3556613939	1927	1927	1927	1927	0
260	20230623	154900	3556613939	1927	1927	1927	1927	0
261	20230623	154800	3556613939	1927	1927	1927	1927	0
262	20230623	154700	3556613939	1927	1927	1927	1927	0
263	20230623	154600	3556613939	1927	1927	1927	1927	0
264	20230623	154500	3556613939	1927	1927	1927	1927	0
265	20230623	154400	3556613939	1927	1927	1927	1927	0
266	20230623	154300	3556613939	1927	1927	1927	1927	0
267	20230623	154200	3556613939	1927	1927	1927	1927	0
268	20230623	154100	3556613939	1927	1927	1927	1927	0
269	20230623	154000	3556613939	1927	1927	1927	1927	0
270	20230623	153900	3556613939	1927	1927	1927	1927	0
271	20230623	153800	3556613939	1927	1927	1927	1927	0
272	20230623	153700	3556613939	1927	1927	1927	1927	28973
273	20230623	153600	3556613939	1927	1927	1927	1927	0
274	20230623	153500	3556613939	1927	1927	1927	1927	0
275	20230623	153400	3556613939	1927	1927	1927	1927	0
276	20230623	153300	3556613939	1927	1927	1927	1927	0
277	20230623	153200	3556613939	1927	1927	1927	1927	0
278	20230623	153100	3556613939	1927	1927	1927	1927	0
279	20230623	153000	3556613939	1927	1927	1927	1927	28973
280	20230623	152900	3500782968	1953	1953	1953	1953	0
281	20230623	152800	3500782968	1953	1953	1953	1953	0
282	20230623	152700	3500782968	1953	1953	1953	1953	0
283	20230623	152600	3500782968	1953	1953	1953	1953	0
284	20230623	152500	3500782968	1953	1953	1953	1953	0
285	20230623	152400	3500782968	1953	1953	1953	1953	0
286	20230623	152300	3500782968	1953	1953	1953	1953	0
287	20230623	152200	3500782968	1953	1953	1953	1953	0
288	20230623	152100	3500782968	1953	1953	1953	1953	0
289	20230623	152000	3500782968	1953	1953	1953	1953	0
290	20230623	151900	3500782968	1953	1955	1955	1938	8016
291	20230623	151800	3485225953	1954	1952	1955	1945	19990
292	20230623	151700	3446268366	1955	1948	1955	1948	9593
293	20230623	151600	3427550858	1949	1948	1949	1946	11997
294	20230623	151500	3404178998	1947	1944	1947	1944	6415
295	20230623	151400	3391699941	1944	1942	1944	1941	8962
296	20230623	151300	3374296482	1943	1938	1943	1938	2145
297	20230623	151200	3370136220	1943	1940	1943	1938	2700
298	20230623	151100	3364895268	1943	1944	1944	1941	1183
299	20230623	151000	3362597747	1944	1947	1948	1943	8837
300	20230623	150900	3345414745	1947	1944	1948	1944	4600
301	20230623	150800	3336465788	1945	1942	1945	1941	1740
302	20230623	150700	3333085007	1943	1945	1945	1932	4066
303	20230623	150600	3325203647	1947	1956	1956	1932	8525
304	20230623	150500	3308706737	1952	1948	1957	1945	12550
305	20230623	150400	3284231206	1949	1940	1949	1938	7195
306	20230623	150300	3270240254	1940	1945	1945	1932	10866
307	20230623	150200	3249176327	1947	1941	1947	1938	1566
308	20230623	150100	3246137754	1941	1956	1956	1935	27640
309	20230623	150000	3192340580	1957	1961	1961	1951	3215
310	20230623	145900	3186046127	1951	1970	1971	1950	10309
311	20230623	145800	3165812486	1972	1959	1972	1957	16396
312	20230623	145700	3133553881	1959	1948	1969	1947	26236
313	20230623	145600	3082243167	1950	1946	1950	1946	20644
314	20230623	145500	3042006974	1947	1943	1947	1942	2067
315	20230623	145400	3037987046	1944	1945	1945	1931	10707
316	20230623	145300	3017225185	1945	1939	1945	1938	17880
317	20230623	145200	2982513751	1938	1934	1938	1934	5064
318	20230623	145100	2972710295	1934	1930	1934	1930	9915
319	20230623	145000	2953564609	1924	1931	1931	1924	12500
320	20230623	144900	2929463221	1930	1931	1931	1930	3637
321	20230623	144800	2922443469	1931	1935	1935	1928	4954
322	20230623	144700	2912882160	1936	1930	1937	1930	4762
323	20230623	144600	2903687184	1930	1932	1937	1927	18018
324	20230623	144500	2868913091	1938	1942	1942	1931	16065
325	20230623	144400	2837810417	1942	1938	1945	1938	30516
326	20230623	144300	2778590755	1938	1929	1938	1929	19008
327	20230623	144200	2741818482	1931	1929	1931	1928	8543
328	20230623	144100	2725336096	1929	1928	1932	1928	9769
329	20230623	144000	2706477830	1928	1927	1929	1926	7387
330	20230623	143900	2692241876	1927	1929	1929	1923	2632
331	20230623	143800	2687171548	1929	1930	1932	1922	12978
332	20230623	143700	2662119377	1932	1914	1932	1914	31605
333	20230623	143600	2601335308	1914	1909	1914	1909	18510
334	20230623	143500	2565940856	1909	1904	1909	1900	8819
335	20230623	143400	2549135266	1904	1904	1904	1900	10772
336	20230623	143300	2528639625	1905	1905	1906	1904	3088
337	20230623	143200	2522756233	1906	1907	1907	1904	1422
338	20230623	143100	2520045911	1907	1905	1907	1897	27479
339	20230623	143000	2467791282	1905	1903	1907	1903	6815
340	20230623	142900	2454808188	1903	1900	1904	1900	409
341	20230623	142800	2454030823	1904	1900	1904	1900	6806
342	20230623	142700	2441089675	1900	1894	1902	1894	11302
343	20230623	142600	2419642516	1894	1894	1894	1894	152
344	20230623	142500	2419354628	1894	1895	1895	1890	5044
345	20230623	142400	2409815796	1895	1892	1895	1891	7045
346	20230623	142300	2396476584	1894	1902	1902	1893	853
347	20230623	142200	2394861513	1902	1903	1905	1892	4355
348	20230623	142100	2386581686	1903	1911	1911	1902	7599
349	20230623	142000	2372119929	1910	1907	1913	1903	17138
350	20230623	141900	2339378982	1908	1897	1909	1897	24084
351	20230623	141800	2293590257	1897	1889	1897	1889	18131
352	20230623	141700	2259265996	1890	1883	1890	1883	11694
353	20230623	141600	2237178914	1883	1872	1890	1872	34711
354	20230623	141500	2171818365	1872	1868	1872	1864	10664
355	20230623	141400	2151877289	1868	1863	1868	1863	450
356	20230623	141300	2151038456	1864	1864	1868	1859	2117
357	20230623	141200	2147093828	1868	1869	1869	1866	975
358	20230623	141100	2145274299	1869	1869	1869	1868	884
359	20230623	141000	2143622898	1869	1866	1870	1866	2543
360	20230623	140900	2138869756	1867	1870	1870	1864	2524
361	20230623	140800	2134159926	1871	1872	1872	1871	49
362	20230623	140700	2134068244	1872	1859	1872	1859	20605
363	20230623	140600	2095644659	1862	1861	1862	1859	2411
364	20230623	140500	2091162516	1862	1859	1862	1859	4575
365	20230623	140400	2082656021	1859	1858	1859	1855	1552
366	20230623	140300	2079774156	1858	1853	1859	1849	16799
367	20230623	140200	2048590552	1853	1848	1856	1847	6116
368	20230623	140100	2037249380	1854	1852	1854	1847	4922
369	20230623	140000	2028147352	1856	1854	1856	1850	4423
370	20230623	135900	2019954052	1856	1854	1856	1854	9
371	20230623	135800	2019937364	1857	1856	1857	1854	562
372	20230623	135700	2018894615	1856	1854	1856	1854	78
373	20230623	135600	2018749997	1857	1857	1857	1854	147
374	20230623	135500	2018477453	1857	1857	1858	1854	1902
375	20230623	135400	2014945501	1855	1856	1857	1855	80
376	20230623	135300	2014797057	1856	1855	1856	1855	623
377	20230623	135200	2013640811	1856	1856	1856	1852	98
378	20230623	135100	2013459021	1856	1857	1857	1855	461
379	20230623	135000	2012603404	1857	1850	1857	1850	2106
380	20230623	134900	2008697836	1853	1853	1853	1850	80
381	20230623	134800	2008549797	1854	1850	1855	1849	2148
382	20230623	134700	2004568178	1850	1849	1850	1849	16
383	20230623	134600	2004538591	1850	1848	1850	1848	173
384	20230623	134500	2004218723	1849	1850	1850	1849	182
385	20230623	134400	2003882195	1855	1853	1855	1850	110
386	20230623	134300	2003678598	1853	1851	1853	1850	464
387	20230623	134200	2002820190	1853	1851	1853	1851	1616
388	20230623	134100	1999828970	1851	1851	1851	1851	1
389	20230623	134000	1999827119	1851	1849	1851	1849	426
390	20230623	133900	1999039015	1850	1850	1850	1850	89
391	20230623	133800	1998874365	1850	1848	1850	1848	380
392	20230623	133700	1998172115	1851	1848	1853	1848	499
393	20230623	133600	1997249395	1852	1850	1852	1850	164
394	20230623	133500	1996945993	1850	1854	1854	1850	5296
395	20230623	133400	1987132700	1855	1855	1857	1855	56
396	20230623	133300	1987028818	1857	1856	1857	1854	469
397	20230623	133200	1986158386	1858	1859	1859	1856	17
398	20230623	133100	1986126824	1859	1859	1859	1859	8
399	20230623	133000	1986111952	1859	1858	1859	1856	363
400	20230623	132900	1985437566	1858	1858	1860	1858	1603
401	20230623	132800	1982458288	1859	1856	1859	1856	2804
402	20230623	132700	1977249004	1856	1856	1859	1853	625
403	20230623	132600	1976089451	1859	1859	1859	1856	250
404	20230623	132500	1975625445	1862	1863	1863	1862	381
405	20230623	132400	1974915722	1863	1856	1863	1856	6425
406	20230623	132300	1962975551	1857	1856	1857	1856	1475
407	20230623	132200	1960237023	1856	1850	1856	1849	8121
408	20230623	132100	1945193096	1849	1843	1849	1842	1845
409	20230623	132000	1941794065	1849	1849	1850	1849	464
410	20230623	131900	1940936127	1850	1850	1850	1850	69
411	20230623	131800	1940808477	1850	1840	1850	1840	7153
412	20230623	131700	1927604689	1840	1840	1840	1840	122
413	20230623	131600	1927380209	1841	1839	1841	1839	3001
414	20230623	131500	1921857839	1837	1834	1837	1834	387
415	20230623	131400	1921147175	1834	1832	1834	1832	391
416	20230623	131300	1920430353	1832	1832	1832	1831	308
417	20230623	131200	1919866099	1832	1832	1832	1832	1003
418	20230623	131100	1918028603	1831	1832	1832	1831	200
419	20230623	131000	1917662373	1832	1833	1833	1832	104
420	20230623	130900	1917471843	1831	1831	1833	1831	1535
421	20230623	130800	1914661256	1833	1839	1839	1831	19847
422	20230623	130700	1878267262	1838	1839	1839	1838	2916
423	20230623	130600	1872906989	1840	1840	1840	1840	1151
424	20230623	130500	1870789149	1840	1841	1841	1840	1776
425	20230623	130400	1867521231	1840	1841	1841	1840	211
426	20230623	130300	1867132880	1842	1842	1842	1842	3
427	20230623	130200	1867127354	1840	1840	1842	1840	5752
428	20230623	130100	1856543670	1842	1840	1842	1840	3294
429	20230623	130000	1850482706	1842	1842	1842	1842	2
430	20230623	125900	1850479022	1842	1843	1843	1842	4803
431	20230623	125800	1841629893	1840	1841	1843	1840	8214
432	20230623	125700	1826513485	1841	1844	1844	1841	3426
433	20230623	125600	1820200780	1845	1845	1845	1845	100
434	20230623	125500	1820016280	1845	1845	1845	1845	82
435	20230623	125400	1819864990	1843	1846	1846	1843	201
436	20230623	125300	1819494544	1846	1843	1847	1843	9
437	20230623	125200	1819477950	1847	1849	1849	1847	126
438	20230623	125100	1819245026	1849	1849	1849	1849	76
439	20230623	125000	1819104502	1849	1849	1851	1849	10036
440	20230623	124900	1800547564	1850	1849	1850	1849	47
441	20230623	124800	1800460654	1850	1850	1850	1849	130
442	20230623	124700	1800220280	1850	1849	1850	1849	976
443	20230623	124600	1798415655	1851	1852	1852	1851	45
444	20230623	124500	1798332359	1852	1852	1852	1850	123
445	20230623	124400	1798104607	1852	1852	1852	1852	1
446	20230623	124300	1798102755	1852	1842	1852	1840	2026
447	20230623	124200	1794372935	1852	1852	1852	1851	9469
448	20230623	124100	1776845808	1852	1851	1852	1851	1774
449	20230623	124000	1773562085	1851	1851	1851	1851	1421
450	20230623	123900	1770931814	1851	1851	1851	1851	199
451	20230623	123800	1770563465	1851	1851	1851	1840	2329
452	20230623	123700	1766272912	1847	1852	1852	1847	2780
453	20230623	123600	1761127163	1853	1854	1854	1852	103
454	20230623	123500	1760936206	1854	1854	1854	1854	1
455	20230623	123400	1760934352	1854	1854	1855	1848	5641
456	20230623	123300	1750493250	1855	1858	1858	1855	209
457	20230623	123200	1750105431	1858	1860	1860	1851	2862
458	20230623	123100	1744785154	1861	1853	1861	1853	10073
459	20230623	123000	1726071185	1853	1849	1853	1849	245
460	20230623	122900	1725618176	1849	1848	1849	1848	35
461	20230623	122800	1725553495	1849	1849	1849	1849	55
462	20230623	122700	1725451800	1849	1848	1849	1848	896
463	20230623	122600	1723795892	1847	1847	1847	1847	1337
464	20230623	122500	1721326453	1847	1847	1847	1847	773
465	20230623	122400	1719898722	1847	1847	1847	1847	50
466	20230623	122300	1719806372	1847	1846	1847	1846	502
467	20230623	122200	1718879179	1847	1847	1847	1847	11
468	20230623	122100	1718858862	1847	1847	1847	1847	20
469	20230623	122000	1718821922	1847	1847	1847	1847	190
470	20230623	121900	1718470992	1847	1847	1847	1847	4
471	20230623	121800	1718463604	1846	1845	1846	1845	822
472	20230623	121700	1716946711	1846	1846	1846	1846	2
473	20230623	121600	1716943019	1846	1846	1846	1846	11
474	20230623	121500	1716922713	1847	1847	1847	1847	56
475	20230623	121400	1716819281	1847	1847	1847	1847	389
476	20230623	121300	1716100798	1848	1847	1848	1847	6
477	20230623	121200	1716089715	1848	1848	1848	1848	52
478	20230623	121100	1715993619	1848	1847	1848	1847	90
479	20230623	121000	1715827386	1848	1846	1848	1846	584
480	20230623	120900	1714748764	1847	1846	1847	1846	734
481	20230623	120800	1713393798	1847	1847	1847	1846	53
482	20230623	120700	1713295958	1847	1846	1847	1846	114
483	20230623	120600	1713085412	1846	1845	1846	1845	295
484	20230623	120500	1712540987	1846	1846	1846	1846	44
485	20230623	120400	1712459763	1846	1837	1846	1837	437
486	20230623	120300	1711656958	1846	1842	1846	1837	3865
487	20230623	120200	1704544751	1846	1848	1848	1846	4
488	20230623	120100	1704537363	1848	1845	1848	1845	16
489	20230623	120000	1704507831	1841	1849	1849	1841	731
490	20230623	115900	1703161712	1850	1855	1855	1850	1102
491	20230623	115800	1701121024	1859	1855	1859	1855	24
492	20230623	115700	1701076500	1863	1863	1863	1863	38
493	20230623	115600	1701005706	1863	1866	1866	1862	2893
494	20230623	115500	1695618166	1866	1867	1867	1865	5456
495	20230623	115400	1685437404	1868	1869	1869	1867	910
496	20230623	115300	1683738184	1869	1868	1870	1852	7473
497	20230623	115200	1669779862	1869	1865	1869	1865	6575
498	20230623	115100	1657505390	1866	1860	1866	1860	2469
499	20230623	115000	1652901932	1865	1857	1865	1857	5603
500	20230623	114900	1642476695	1857	1851	1857	1851	2801
501	20230623	114800	1637283842	1852	1844	1852	1844	12723
502	20230623	114700	1613769967	1845	1845	1845	1845	0
503	20230623	114600	1613769967	1845	1845	1845	1841	1259
504	20230623	114500	1611449401	1846	1846	1846	1846	43
505	20230623	114400	1611370023	1846	1846	1847	1846	2400
506	20230623	114300	1606939568	1846	1846	1846	1844	832
507	20230623	114200	1605404216	1846	1844	1846	1844	217
508	20230623	114100	1605003862	1844	1842	1844	1842	2599
509	20230623	114000	1600212238	1843	1843	1843	1843	1001
510	20230623	113900	1598367395	1843	1842	1843	1842	1714
511	20230623	113800	1595209525	1842	1842	1842	1842	659
512	20230623	113700	1593995647	1842	1841	1842	1841	1064
513	20230623	113600	1592036817	1842	1841	1842	1841	35
514	20230623	113500	1591972381	1842	1841	1842	1841	541
515	20230623	113400	1590976397	1841	1837	1841	1837	405
516	20230623	113300	1590231402	1839	1839	1839	1839	0
517	20230623	113200	1590231402	1839	1836	1839	1836	392
518	20230623	113100	1589511687	1836	1836	1836	1836	60
519	20230623	113000	1589401527	1836	1834	1836	1834	3003
520	20230623	112900	1583894021	1836	1839	1839	1834	4900
521	20230623	112800	1574904216	1836	1843	1843	1836	12737
522	20230623	112700	1551498706	1843	1841	1843	1841	409
523	20230623	112600	1550745735	1842	1845	1845	1842	150
524	20230623	112500	1550469432	1842	1842	1845	1841	202
525	20230623	112400	1550097419	1842	1842	1842	1842	180
526	20230623	112300	1549765859	1846	1843	1846	1841	1272
527	20230623	112200	1547419232	1846	1846	1846	1843	31
528	20230623	112100	1547362089	1847	1843	1847	1843	343
529	20230623	112000	1546729901	1843	1843	1847	1843	406
530	20230623	111900	1545981433	1844	1844	1844	1844	331
531	20230623	111800	1545371069	1847	1844	1847	1844	56
532	20230623	111700	1545267801	1847	1847	1847	1844	110
533	20230623	111600	1545064742	1847	1844	1847	1844	713
534	20230623	111500	1543749649	1847	1847	1848	1847	246
535	20230623	111400	1543295286	1848	1843	1848	1843	2059
536	20230623	111300	1539494121	1845	1843	1845	1843	1559
537	20230623	111200	1536620876	1843	1840	1843	1840	186
538	20230623	111100	1536278157	1843	1842	1843	1840	526
539	20230623	111000	1535309302	1843	1843	1843	1843	72
540	20230623	110900	1535176606	1843	1843	1843	1843	3
541	20230623	110800	1535171077	1843	1844	1845	1843	60
542	20230623	110700	1535060479	1845	1843	1845	1838	1941
543	20230623	110600	1531484454	1843	1842	1843	1840	649
544	20230623	110500	1530289004	1842	1842	1843	1842	327
545	20230623	110400	1529686669	1843	1840	1843	1840	996
546	20230623	110300	1527852571	1843	1841	1843	1840	6111
547	20230623	110200	1516606109	1843	1843	1843	1843	18
548	20230623	110100	1516572935	1843	1840	1843	1840	561
549	20230623	110000	1515540638	1840	1852	1852	1840	25347
550	20230623	105900	1468767624	1853	1853	1853	1852	136
551	20230623	105800	1468515750	1851	1852	1854	1850	1630
552	20230623	105700	1465495525	1854	1852	1854	1852	704
553	20230623	105600	1464190709	1854	1854	1854	1852	398
554	20230623	105500	1463452900	1854	1850	1854	1850	4300
555	20230623	105400	1455496322	1850	1848	1850	1845	1043
556	20230623	105300	1453570494	1848	1845	1848	1844	3425
557	20230623	105200	1447251843	1845	1846	1848	1845	753
558	20230623	105100	1445861397	1844	1845	1846	1844	7099
559	20230623	105000	1432763751	1846	1845	1846	1845	548
560	20230623	104900	1431752690	1850	1850	1850	1850	5
561	20230623	104800	1431743440	1850	1850	1850	1850	64
562	20230623	104700	1431625040	1850	1844	1850	1844	1007
563	20230623	104600	1429768090	1844	1844	1848	1844	1708
564	20230623	104500	1426616632	1844	1843	1845	1842	2894
565	20230623	104400	1421282975	1843	1845	1848	1843	264
566	20230623	104300	1420795904	1848	1852	1852	1845	6805
567	20230623	104200	1408234232	1854	1850	1854	1848	7228
568	20230623	104100	1394874590	1855	1857	1857	1855	619
569	20230623	104000	1393726254	1857	1858	1858	1850	5085
570	20230623	103900	1384307799	1860	1861	1861	1859	6250
571	20230623	103800	1372683972	1863	1850	1863	1850	23743
572	20230623	103700	1328531988	1850	1840	1852	1840	5797
573	20230623	103600	1317811239	1840	1837	1840	1837	1463
574	20230623	103500	1315122911	1838	1828	1838	1828	11187
575	20230623	103400	1294644729	1827	1826	1827	1826	4771
576	20230623	103300	1285930080	1826	1825	1826	1825	1048
577	20230623	103200	1284016732	1826	1825	1826	1825	3898
578	20230623	103100	1276902368	1825	1824	1825	1824	536
579	20230623	103000	1275924387	1824	1822	1824	1821	3360
580	20230623	102900	1269805406	1822	1822	1822	1820	682
581	20230623	102800	1268562804	1822	1820	1822	1820	1829
582	20230623	102700	1265232222	1824	1819	1824	1819	518
583	20230623	102600	1264289890	1824	1824	1824	1824	1013
584	20230623	102500	1262442178	1824	1821	1824	1815	890
585	20230623	102400	1260826159	1821	1821	1821	1821	8
586	20230623	102300	1260811591	1823	1822	1824	1820	2344
587	20230623	102200	1256539762	1822	1820	1822	1820	27
588	20230623	102100	1256490618	1824	1824	1824	1818	1035
589	20230623	102000	1254604483	1823	1822	1824	1818	12510
590	20230623	101900	1231824127	1823	1821	1823	1821	1904
591	20230623	101800	1228355838	1824	1824	1825	1821	8046
592	20230623	101700	1213689605	1823	1823	1823	1823	903
593	20230623	101600	1212043436	1823	1823	1823	1823	2
594	20230623	101500	1212039790	1824	1824	1824	1824	1
595	20230623	101400	1212037966	1824	1824	1824	1823	8
596	20230623	101300	1212023375	1824	1825	1825	1821	1384
597	20230623	101200	1209502107	1821	1824	1824	1821	421
598	20230623	101100	1208734644	1825	1821	1825	1821	2600
599	20230623	101000	1203992044	1825	1825	1825	1825	4
600	20230623	100900	1203984744	1820	1820	1820	1820	2170
601	20230623	100800	1200035344	1826	1828	1828	1826	4674
602	20230623	100700	1191497573	1828	1829	1830	1827	2804
603	20230623	100600	1186372673	1830	1829	1830	1828	2137
604	20230623	100500	1182464438	1831	1828	1831	1828	7143
605	20230623	100400	1169390368	1829	1828	1829	1827	2596
606	20230623	100300	1164646949	1828	1828	1828	1828	560
607	20230623	100200	1163623269	1829	1828	1831	1827	1243
608	20230623	100100	1161348615	1827	1818	1827	1818	16659
609	20230623	100000	1130982361	1818	1817	1818	1817	5081
610	20230623	095900	1121748181	1817	1817	1817	1815	1304
611	20230623	095800	1119381260	1818	1815	1818	1815	39
612	20230623	095700	1119310469	1818	1814	1818	1814	11
613	20230623	095600	1119290511	1819	1819	1819	1818	1006
614	20230623	095500	1117461600	1820	1817	1820	1817	1057
615	20230623	095400	1115539460	1813	1812	1813	1812	852
616	20230623	095300	1113995436	1813	1817	1819	1813	1599
617	20230623	095200	1111093051	1818	1818	1818	1818	1080
618	20230623	095100	1109129611	1819	1819	1819	1819	736
619	20230623	095000	1107790827	1821	1821	1821	1821	1
620	20230623	094900	1107789006	1822	1822	1823	1810	1806
621	20230623	094800	1104503437	1822	1815	1822	1815	16802
622	20230623	094700	1073976272	1815	1810	1815	1810	8041
623	20230623	094600	1059404925	1810	1808	1810	1808	3370
624	20230623	094500	1053310814	1809	1810	1811	1808	8680
625	20230623	094400	1037614764	1810	1809	1812	1809	1767
626	20230623	094300	1034416529	1809	1809	1810	1809	2075
627	20230623	094200	1030662853	1811	1809	1812	1800	2584
628	20230623	094100	1025983923	1811	1807	1811	1807	1458
629	20230623	094000	1023347682	1808	1806	1813	1799	9674
630	20230623	093900	1005875445	1806	1796	1806	1796	28470
631	20230623	093800	954585294	1796	1796	1797	1793	3155
632	20230623	093700	948921254	1796	1796	1796	1796	1115
633	20230623	093600	946918714	1791	1789	1797	1788	2924
634	20230623	093500	941683274	1789	1789	1789	1788	732
635	20230623	093400	940373881	1789	1787	1789	1787	4885
636	20230623	093300	931638947	1786	1787	1788	1786	1962
637	20230623	093200	928134025	1788	1780	1789	1769	15659
638	20230623	093100	900232839	1780	1764	1780	1762	38076
639	20230623	093000	832903406	1763	1770	1770	1763	11509
640	20230623	092900	812567255	1770	1772	1774	1770	13592
641	20230623	092800	788496973	1772	1777	1777	1772	1834
642	20230623	092700	785240805	1777	1769	1777	1769	12403
643	20230623	092600	763251584	1770	1773	1773	1769	11468
644	20230623	092500	742944016	1773	1775	1777	1773	6290
645	20230623	092400	731786062	1779	1782	1784	1775	41650
646	20230623	092300	657772647	1779	1781	1782	1779	9904
647	20230623	092200	640143210	1780	1781	1790	1780	10199
648	20230623	092100	621987490	1781	1790	1792	1780	13518
649	20230623	092000	597832180	1790	1799	1799	1790	16522
650	20230623	091900	568228522	1798	1799	1799	1798	3035
651	20230623	091800	562769195	1799	1800	1805	1799	1645
652	20230623	091700	559808931	1800	1807	1807	1798	1273
653	20230623	091600	557516417	1807	1800	1809	1791	15551
654	20230623	091500	529614338	1800	1813	1815	1800	2606
655	20230623	091400	524916707	1813	1817	1817	1800	8007
656	20230623	091300	510413883	1816	1790	1817	1780	35665
657	20230623	091200	446410929	1790	1786	1794	1779	37457
658	20230623	091100	379668584	1785	1788	1790	1785	27469
659	20230623	091000	330575743	1787	1789	1793	1786	44776
660	20230623	090900	250527686	1790	1800	1800	1790	22966
661	20230623	090800	209329349	1800	1808	1809	1800	20719
662	20230623	090700	172003283	1809	1819	1820	1808	12384
663	20230623	090600	149566299	1819	1815	1820	1813	1545
664	20230623	090500	146764632	1822	1818	1823	1813	19938
665	20230623	090400	110536272	1818	1824	1824	1818	4635
666	20230623	090300	102108103	1827	1824	1832	1820	5073
667	20230623	090200	92862277	1830	1828	1830	1823	2059
668	20230623	090100	89094670	1823	1854	1854	1820	35403
669	20230623	090000	24201503	1854	1835	1855	1835	13126