KissMeData/255220/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	202400	4060581365	1898	1898	1898	1898	77510
3	20230628	202300	4060581365	1898	1898	1898	1898	0
4	20230628	202200	4060581365	1898	1898	1898	1898	0
5	20230628	202100	4060581365	1898	1898	1898	1898	0
6	20230628	202000	4060581365	1898	1898	1898	1898	0
7	20230628	201900	4060581365	1898	1898	1898	1898	0
8	20230628	201800	4060581365	1898	1898	1898	1898	0
9	20230628	201700	4060581365	1898	1898	1898	1898	0
10	20230628	201600	4060581365	1898	1898	1898	1898	0
11	20230628	201500	4060581365	1898	1898	1898	1898	0
12	20230628	201400	4060581365	1898	1898	1898	1898	0
13	20230628	201300	4060581365	1898	1898	1898	1898	0
14	20230628	201200	4060581365	1898	1898	1898	1898	0
15	20230628	201100	4060581365	1898	1898	1898	1898	0
16	20230628	201000	4060581365	1898	1898	1898	1898	0
17	20230628	200900	4060581365	1898	1898	1898	1898	0
18	20230628	200800	4060581365	1898	1898	1898	1898	0
19	20230628	200700	4060581365	1898	1898	1898	1898	0
20	20230628	200600	4060581365	1898	1898	1898	1898	0
21	20230628	200500	4060581365	1898	1898	1898	1898	0
22	20230628	200400	4060581365	1898	1898	1898	1898	0
23	20230628	200300	4060581365	1898	1898	1898	1898	0
24	20230628	200200	4060581365	1898	1898	1898	1898	0
25	20230628	200100	4060581365	1898	1898	1898	1898	0
26	20230628	200000	4060581365	1898	1898	1898	1898	0
27	20230628	195900	4060581365	1898	1898	1898	1898	0
28	20230628	195800	4060581365	1898	1898	1898	1898	0
29	20230628	195700	4060581365	1898	1898	1898	1898	0
30	20230628	195600	4060581365	1898	1898	1898	1898	0
31	20230628	195500	4060581365	1898	1898	1898	1898	0
32	20230628	195400	4060581365	1898	1898	1898	1898	77510
33	20230628	195300	4060581365	1898	1898	1898	1898	0
34	20230628	195200	4060581365	1898	1898	1898	1898	0
35	20230628	195100	4060581365	1898	1898	1898	1898	0
36	20230628	195000	4060581365	1898	1898	1898	1898	0
37	20230628	194900	4060581365	1898	1898	1898	1898	0
38	20230628	194800	4060581365	1898	1898	1898	1898	0
39	20230628	194700	4060581365	1898	1898	1898	1898	0
40	20230628	194600	4060581365	1898	1898	1898	1898	0
41	20230628	194500	4060581365	1898	1898	1898	1898	0
42	20230628	194400	4060581365	1898	1898	1898	1898	0
43	20230628	194300	4060581365	1898	1898	1898	1898	0
44	20230628	194200	4060581365	1898	1898	1898	1898	0
45	20230628	194100	4060581365	1898	1898	1898	1898	0
46	20230628	194000	4060581365	1898	1898	1898	1898	0
47	20230628	193900	4060581365	1898	1898	1898	1898	0
48	20230628	193800	4060581365	1898	1898	1898	1898	0
49	20230628	193700	4060581365	1898	1898	1898	1898	0
50	20230628	193600	4060581365	1898	1898	1898	1898	0
51	20230628	193500	4060581365	1898	1898	1898	1898	0
52	20230628	193400	4060581365	1898	1898	1898	1898	0
53	20230628	193300	4060581365	1898	1898	1898	1898	0
54	20230628	193200	4060581365	1898	1898	1898	1898	0
55	20230628	193100	4060581365	1898	1898	1898	1898	0
56	20230628	193000	4060581365	1898	1898	1898	1898	0
57	20230628	192900	4060581365	1898	1898	1898	1898	0
58	20230628	192800	4060581365	1898	1898	1898	1898	0
59	20230628	192700	4060581365	1898	1898	1898	1898	0
60	20230628	192600	4060581365	1898	1898	1898	1898	0
61	20230628	192500	4060581365	1898	1898	1898	1898	0
62	20230628	192400	4060581365	1898	1898	1898	1898	77510
63	20230628	192300	4060581365	1898	1898	1898	1898	0
64	20230628	192200	4060581365	1898	1898	1898	1898	0
65	20230628	192100	4060581365	1898	1898	1898	1898	0
66	20230628	192000	4060581365	1898	1898	1898	1898	0
67	20230628	191900	4060581365	1898	1898	1898	1898	0
68	20230628	191800	4060581365	1898	1898	1898	1898	0
69	20230628	191700	4060581365	1898	1898	1898	1898	0
70	20230628	191600	4060581365	1898	1898	1898	1898	0
71	20230628	191500	4060581365	1898	1898	1898	1898	0
72	20230628	191400	4060581365	1898	1898	1898	1898	0
73	20230628	191300	4060581365	1898	1898	1898	1898	0
74	20230628	191200	4060581365	1898	1898	1898	1898	0
75	20230628	191100	4060581365	1898	1898	1898	1898	0
76	20230628	191000	4060581365	1898	1898	1898	1898	0
77	20230628	190900	4060581365	1898	1898	1898	1898	0
78	20230628	190800	4060581365	1898	1898	1898	1898	0
79	20230628	190700	4060581365	1898	1898	1898	1898	0
80	20230628	190600	4060581365	1898	1898	1898	1898	0
81	20230628	190500	4060581365	1898	1898	1898	1898	0
82	20230628	190400	4060581365	1898	1898	1898	1898	0
83	20230628	190300	4060581365	1898	1898	1898	1898	0
84	20230628	190200	4060581365	1898	1898	1898	1898	0
85	20230628	190100	4060581365	1898	1898	1898	1898	0
86	20230628	190000	4060581365	1898	1898	1898	1898	0
87	20230628	185900	4060581365	1898	1898	1898	1898	0
88	20230628	185800	4060581365	1898	1898	1898	1898	0
89	20230628	185700	4060581365	1898	1898	1898	1898	0
90	20230628	185600	4060581365	1898	1898	1898	1898	0
91	20230628	185500	4060581365	1898	1898	1898	1898	0
92	20230628	185400	4060581365	1898	1898	1898	1898	77510
93	20230628	185300	4060581365	1898	1898	1898	1898	0
94	20230628	185200	4060581365	1898	1898	1898	1898	0
95	20230628	185100	4060581365	1898	1898	1898	1898	0
96	20230628	185000	4060581365	1898	1898	1898	1898	0
97	20230628	184900	4060581365	1898	1898	1898	1898	0
98	20230628	184800	4060581365	1898	1898	1898	1898	0
99	20230628	184700	4060581365	1898	1898	1898	1898	0
100	20230628	184600	4060581365	1898	1898	1898	1898	0
101	20230628	184500	4060581365	1898	1898	1898	1898	0
102	20230628	184400	4060581365	1898	1898	1898	1898	0
103	20230628	184300	4060581365	1898	1898	1898	1898	0
104	20230628	184200	4060581365	1898	1898	1898	1898	0
105	20230628	184100	4060581365	1898	1898	1898	1898	0
106	20230628	184000	4060581365	1898	1898	1898	1898	0
107	20230628	183900	4060581365	1898	1898	1898	1898	0
108	20230628	183800	4060581365	1898	1898	1898	1898	0
109	20230628	183700	4060581365	1898	1898	1898	1898	0
110	20230628	183600	4060581365	1898	1898	1898	1898	0
111	20230628	183500	4060581365	1898	1898	1898	1898	0
112	20230628	183400	4060581365	1898	1898	1898	1898	0
113	20230628	183300	4060581365	1898	1898	1898	1898	0
114	20230628	183200	4060581365	1898	1898	1898	1898	0
115	20230628	183100	4060581365	1898	1898	1898	1898	0
116	20230628	183000	4060581365	1898	1898	1898	1898	0
117	20230628	182900	4060581365	1898	1898	1898	1898	0
118	20230628	182800	4060581365	1898	1898	1898	1898	0
119	20230628	182700	4060581365	1898	1898	1898	1898	0
120	20230628	182600	4060581365	1898	1898	1898	1898	0
121	20230628	182500	4060581365	1898	1898	1898	1898	0
122	20230628	182400	4060581365	1898	1898	1898	1898	77510
123	20230628	182300	4060581365	1898	1898	1898	1898	0
124	20230628	182200	4060581365	1898	1898	1898	1898	0
125	20230628	182100	4060581365	1898	1898	1898	1898	0
126	20230628	182000	4060581365	1898	1898	1898	1898	0
127	20230628	181900	4060581365	1898	1898	1898	1898	0
128	20230628	181800	4060581365	1898	1898	1898	1898	0
129	20230628	181700	4060581365	1898	1898	1898	1898	0
130	20230628	181600	4060581365	1898	1898	1898	1898	0
131	20230628	181500	4060581365	1898	1898	1898	1898	0
132	20230628	181400	4060581365	1898	1898	1898	1898	0
133	20230628	181300	4060581365	1898	1898	1898	1898	0
134	20230628	181200	4060581365	1898	1898	1898	1898	0
135	20230628	181100	4060581365	1898	1898	1898	1898	0
136	20230628	181000	4060581365	1898	1898	1898	1898	0
137	20230628	180900	4060581365	1898	1898	1898	1898	0
138	20230628	180800	4060581365	1898	1898	1898	1898	0
139	20230628	180700	4060581365	1898	1898	1898	1898	0
140	20230628	180600	4060581365	1898	1898	1898	1898	0
141	20230628	180500	4060581365	1898	1898	1898	1898	0
142	20230628	180400	4060581365	1898	1898	1898	1898	0
143	20230628	180300	4060581365	1898	1898	1898	1898	0
144	20230628	180200	4060581365	1898	1898	1898	1898	0
145	20230628	180100	4060581365	1898	1898	1898	1898	0
146	20230628	180000	4060581365	1898	1898	1898	1898	0
147	20230628	175900	4060581365	1898	1898	1898	1898	0
148	20230628	175800	4060581365	1898	1898	1898	1898	0
149	20230628	175700	4060581365	1898	1898	1898	1898	0
150	20230628	175600	4060581365	1898	1898	1898	1898	0
151	20230628	175500	4060581365	1898	1898	1898	1898	0
152	20230628	175400	4060581365	1898	1898	1898	1898	77510
153	20230628	175300	4060581365	1898	1898	1898	1898	0
154	20230628	175200	4060581365	1898	1898	1898	1898	0
155	20230628	175100	4060581365	1898	1898	1898	1898	0
156	20230628	175000	4060581365	1898	1898	1898	1898	0
157	20230628	174900	4060581365	1898	1898	1898	1898	0
158	20230628	174800	4060581365	1898	1898	1898	1898	0
159	20230628	174700	4060581365	1898	1898	1898	1898	0
160	20230628	174600	4060581365	1898	1898	1898	1898	0
161	20230628	174500	4060581365	1898	1898	1898	1898	0
162	20230628	174400	4060581365	1898	1898	1898	1898	0
163	20230628	174300	4060581365	1898	1898	1898	1898	0
164	20230628	174200	4060581365	1898	1898	1898	1898	0
165	20230628	174100	4060581365	1898	1898	1898	1898	0
166	20230628	174000	4060581365	1898	1898	1898	1898	0
167	20230628	173900	4060581365	1898	1898	1898	1898	0
168	20230628	173800	4060581365	1898	1898	1898	1898	0
169	20230628	173700	4060581365	1898	1898	1898	1898	0
170	20230628	173600	4060581365	1898	1898	1898	1898	0
171	20230628	173500	4060581365	1898	1898	1898	1898	0
172	20230628	173400	4060581365	1898	1898	1898	1898	0
173	20230628	173300	4060581365	1898	1898	1898	1898	0
174	20230628	173200	4060581365	1898	1898	1898	1898	0
175	20230628	173100	4060581365	1898	1898	1898	1898	0
176	20230628	173000	4060581365	1898	1898	1898	1898	0
177	20230628	172900	4060581365	1898	1898	1898	1898	0
178	20230628	172800	4060581365	1898	1898	1898	1898	0
179	20230628	172700	4060581365	1898	1898	1898	1898	0
180	20230628	172600	4060581365	1898	1898	1898	1898	0
181	20230628	172500	4060581365	1898	1898	1898	1898	0
182	20230628	172400	4060581365	1898	1898	1898	1898	77510
183	20230628	172300	4060581365	1898	1898	1898	1898	0
184	20230628	172200	4060581365	1898	1898	1898	1898	0
185	20230628	172100	4060581365	1898	1898	1898	1898	0
186	20230628	172000	4060581365	1898	1898	1898	1898	0
187	20230628	171900	4060581365	1898	1898	1898	1898	0
188	20230628	171800	4060581365	1898	1898	1898	1898	0
189	20230628	171700	4060581365	1898	1898	1898	1898	0
190	20230628	171600	4060581365	1898	1898	1898	1898	0
191	20230628	171500	4060581365	1898	1898	1898	1898	0
192	20230628	171400	4060581365	1898	1898	1898	1898	0
193	20230628	171300	4060581365	1898	1898	1898	1898	0
194	20230628	171200	4060581365	1898	1898	1898	1898	0
195	20230628	171100	4060581365	1898	1898	1898	1898	0
196	20230628	171000	4060581365	1898	1898	1898	1898	0
197	20230628	170900	4060581365	1898	1898	1898	1898	0
198	20230628	170800	4060581365	1898	1898	1898	1898	0
199	20230628	170700	4060581365	1898	1898	1898	1898	0
200	20230628	170600	4060581365	1898	1898	1898	1898	0
201	20230628	170500	4060581365	1898	1898	1898	1898	0
202	20230628	170400	4060581365	1898	1898	1898	1898	0
203	20230628	170300	4060581365	1898	1898	1898	1898	0
204	20230628	170200	4060581365	1898	1898	1898	1898	0
205	20230628	170100	4060581365	1898	1898	1898	1898	0
206	20230628	170000	4060581365	1898	1898	1898	1898	0
207	20230628	165900	4060581365	1898	1898	1898	1898	0
208	20230628	165800	4060581365	1898	1898	1898	1898	0
209	20230628	165700	4060581365	1898	1898	1898	1898	0
210	20230628	165600	4060581365	1898	1898	1898	1898	0
211	20230628	165500	4060581365	1898	1898	1898	1898	0
212	20230628	165400	4060581365	1898	1898	1898	1898	77510
213	20230628	165300	4060581365	1898	1898	1898	1898	0
214	20230628	165200	4060581365	1898	1898	1898	1898	0
215	20230628	165100	4060581365	1898	1898	1898	1898	0
216	20230628	165000	4060581365	1898	1898	1898	1898	0
217	20230628	164900	4060581365	1898	1898	1898	1898	0
218	20230628	164800	4060581365	1898	1898	1898	1898	0
219	20230628	164700	4060581365	1898	1898	1898	1898	0
220	20230628	164600	4060581365	1898	1898	1898	1898	0
221	20230628	164500	4060581365	1898	1898	1898	1898	0
222	20230628	164400	4060581365	1898	1898	1898	1898	0
223	20230628	164300	4060581365	1898	1898	1898	1898	0
224	20230628	164200	4060581365	1898	1898	1898	1898	0
225	20230628	164100	4060581365	1898	1898	1898	1898	0
226	20230628	164000	4060581365	1898	1898	1898	1898	0
227	20230628	163900	4060581365	1898	1898	1898	1898	0
228	20230628	163800	4060581365	1898	1898	1898	1898	0
229	20230628	163700	4060581365	1898	1898	1898	1898	0
230	20230628	163600	4060581365	1898	1898	1898	1898	0
231	20230628	163500	4060581365	1898	1898	1898	1898	0
232	20230628	163400	4060581365	1898	1898	1898	1898	0
233	20230628	163300	4060581365	1898	1898	1898	1898	0
234	20230628	163200	4060581365	1898	1898	1898	1898	0
235	20230628	163100	4060581365	1898	1898	1898	1898	0
236	20230628	163000	4060581365	1898	1898	1898	1898	0
237	20230628	162900	4060581365	1898	1898	1898	1898	0
238	20230628	162800	4060581365	1898	1898	1898	1898	0
239	20230628	162700	4060581365	1898	1898	1898	1898	0
240	20230628	162600	4060581365	1898	1898	1898	1898	0
241	20230628	162500	4060581365	1898	1898	1898	1898	0
242	20230628	162400	4060581365	1898	1898	1898	1898	77510
243	20230628	162300	4060581365	1898	1898	1898	1898	0
244	20230628	162200	4060581365	1898	1898	1898	1898	0
245	20230628	162100	4060581365	1898	1898	1898	1898	0
246	20230628	162000	4060581365	1898	1898	1898	1898	0
247	20230628	161900	4060581365	1898	1898	1898	1898	0
248	20230628	161800	4060581365	1898	1898	1898	1898	0
249	20230628	161700	4060581365	1898	1898	1898	1898	0
250	20230628	161600	4060581365	1898	1898	1898	1898	0
251	20230628	161500	4060581365	1898	1898	1898	1898	0
252	20230628	161400	4060581365	1898	1898	1898	1898	0
253	20230628	161300	4060581365	1898	1898	1898	1898	0
254	20230628	161200	4060581365	1898	1898	1898	1898	0
255	20230628	161100	4060581365	1898	1898	1898	1898	0
256	20230628	161000	4060581365	1898	1898	1898	1898	0
257	20230628	160900	4060581365	1898	1898	1898	1898	0
258	20230628	160800	4060581365	1898	1898	1898	1898	0
259	20230628	160700	4060581365	1898	1898	1898	1898	0
260	20230628	160600	4060581365	1898	1898	1898	1898	0
261	20230628	160500	4060581365	1898	1898	1898	1898	0
262	20230628	160400	4060581365	1898	1898	1898	1898	0
263	20230628	160300	4060581365	1898	1898	1898	1898	0
264	20230628	160200	4060581365	1898	1898	1898	1898	0
265	20230628	160100	4060581365	1898	1898	1898	1898	0
266	20230628	160000	4060581365	1898	1898	1898	1898	0
267	20230628	155900	4060581365	1898	1898	1898	1898	0
268	20230628	155800	4060581365	1898	1898	1898	1898	0
269	20230628	155700	4060581365	1898	1898	1898	1898	0
270	20230628	155600	4060581365	1898	1898	1898	1898	0
271	20230628	155500	4060581365	1898	1898	1898	1898	0
272	20230628	155400	4060581365	1898	1898	1898	1898	77510
273	20230628	155300	4060581365	1898	1898	1898	1898	0
274	20230628	155200	4060581365	1898	1898	1898	1898	0
275	20230628	155100	4060581365	1898	1898	1898	1898	0
276	20230628	155000	4060581365	1898	1898	1898	1898	0
277	20230628	154900	4060581365	1898	1898	1898	1898	0
278	20230628	154800	4060581365	1898	1898	1898	1898	0
279	20230628	154700	4060581365	1898	1898	1898	1898	0
280	20230628	154600	4060581365	1898	1898	1898	1898	0
281	20230628	154500	4060581365	1898	1898	1898	1898	0
282	20230628	154400	4060581365	1898	1898	1898	1898	0
283	20230628	154300	4060581365	1898	1898	1898	1898	0
284	20230628	154200	4060581365	1898	1898	1898	1898	0
285	20230628	154100	4060581365	1898	1898	1898	1898	0
286	20230628	154000	4060581365	1898	1898	1898	1898	0
287	20230628	153900	4060581365	1898	1898	1898	1898	0
288	20230628	153800	4060581365	1898	1898	1898	1898	0
289	20230628	153700	4060581365	1898	1898	1898	1898	0
290	20230628	153600	4060581365	1898	1898	1898	1898	0
291	20230628	153500	4060581365	1898	1898	1898	1898	0
292	20230628	153400	4060581365	1898	1898	1898	1898	0
293	20230628	153300	4060581365	1898	1898	1898	1898	0
294	20230628	153200	4060581365	1898	1898	1898	1898	0
295	20230628	153100	4060581365	1898	1898	1898	1898	0
296	20230628	153000	4060581365	1898	1898	1898	1898	77510
297	20230628	152900	3913467385	1893	1893	1893	1893	0
298	20230628	152800	3913467385	1893	1893	1893	1893	0
299	20230628	152700	3913467385	1893	1893	1893	1893	0
300	20230628	152600	3913467385	1893	1893	1893	1893	0
301	20230628	152500	3913467385	1893	1893	1893	1893	0
302	20230628	152400	3913467385	1893	1893	1893	1893	0
303	20230628	152300	3913467385	1893	1893	1893	1893	0
304	20230628	152200	3913467385	1893	1893	1893	1893	0
305	20230628	152100	3913467385	1893	1893	1893	1893	0
306	20230628	152000	3913467385	1893	1893	1893	1893	0
307	20230628	151900	3913467385	1893	1890	1894	1890	27148
308	20230628	151800	3862133854	1892	1895	1895	1890	10428
309	20230628	151700	3842404812	1895	1887	1896	1886	17250
310	20230628	151600	3809799077	1891	1895	1896	1886	25735
311	20230628	151500	3761195808	1895	1895	1899	1894	9313
312	20230628	151400	3743541148	1899	1896	1900	1894	5548
313	20230628	151300	3733013360	1898	1896	1901	1894	13284
314	20230628	151200	3707825341	1900	1902	1903	1896	3209
315	20230628	151100	3701736235	1896	1893	1903	1893	6632
316	20230628	151000	3689144969	1894	1888	1894	1888	9551
317	20230628	150900	3671089679	1890	1893	1894	1888	6354
318	20230628	150800	3659080217	1888	1903	1905	1887	63822
319	20230628	150700	3538070924	1908	1894	1910	1894	74477
320	20230628	150600	3396366769	1895	1892	1895	1888	11646
321	20230628	150500	3374326462	1892	1891	1893	1888	5686
322	20230628	150400	3363570951	1891	1884	1891	1884	8651
323	20230628	150300	3347227405	1884	1884	1886	1883	3090
324	20230628	150200	3341407101	1883	1884	1886	1882	4763
325	20230628	150100	3332442416	1882	1886	1886	1882	9848
326	20230628	150000	3313898284	1886	1890	1891	1884	5007
327	20230628	145900	3304450676	1890	1890	1890	1884	2060
328	20230628	145800	3300561053	1885	1888	1891	1885	15122
329	20230628	145700	3272006331	1888	1892	1892	1888	18965
330	20230628	145600	3236166805	1892	1891	1892	1890	12117
331	20230628	145500	3213256186	1891	1890	1892	1890	14739
332	20230628	145400	3185389741	1891	1892	1893	1888	4424
333	20230628	145300	3177031373	1888	1894	1894	1885	15757
334	20230628	145200	3147243824	1894	1899	1899	1892	18713
335	20230628	145100	3111755656	1898	1894	1899	1893	27053
336	20230628	145000	3060428890	1896	1887	1897	1884	25326
337	20230628	144900	3012548086	1888	1889	1890	1887	583
338	20230628	144800	3011446777	1890	1880	1890	1876	17148
339	20230628	144700	2979108691	1875	1881	1882	1875	2478
340	20230628	144600	2974454957	1882	1881	1882	1880	11500
341	20230628	144500	2952834560	1881	1882	1882	1881	4004
342	20230628	144400	2945301385	1882	1884	1884	1881	8090
343	20230628	144300	2930078016	1884	1884	1884	1883	4343
344	20230628	144200	2921896053	1882	1883	1884	1882	2760
345	20230628	144100	2916699134	1882	1882	1882	1881	5480
346	20230628	144000	2906389390	1884	1883	1885	1882	10210
347	20230628	143900	2887163107	1883	1874	1883	1874	6858
348	20230628	143800	2874272305	1875	1879	1879	1875	2437
349	20230628	143700	2869696732	1879	1883	1883	1870	4195
350	20230628	143600	2861821174	1883	1884	1891	1878	14100
351	20230628	143500	2835226891	1892	1868	1892	1868	52496
352	20230628	143400	2736838076	1868	1868	1868	1867	5188
353	20230628	143300	2727148756	1867	1866	1867	1864	2863
354	20230628	143200	2721804460	1866	1866	1868	1866	838
355	20230628	143100	2720240534	1868	1866	1868	1866	3147
356	20230628	143000	2714368224	1866	1866	1868	1866	2604
357	20230628	142900	2709508160	1866	1867	1867	1862	26
358	20230628	142800	2709459638	1868	1865	1868	1862	2235
359	20230628	142700	2705295811	1864	1864	1864	1864	52
360	20230628	142600	2705198883	1864	1864	1864	1864	10
361	20230628	142500	2705180243	1868	1867	1868	1863	2456
362	20230628	142400	2700600602	1868	1867	1868	1866	657
363	20230628	142300	2699373964	1868	1865	1868	1865	519
364	20230628	142200	2698405999	1869	1866	1869	1865	5014
365	20230628	142100	2689053348	1866	1869	1869	1866	3486
366	20230628	142000	2682545630	1869	1869	1869	1869	502
367	20230628	141900	2681607392	1869	1868	1869	1868	3773
368	20230628	141800	2674558471	1869	1869	1869	1869	8
369	20230628	141700	2674543519	1869	1869	1869	1868	43
370	20230628	141600	2674463153	1869	1868	1869	1868	232
371	20230628	141500	2674029712	1868	1869	1869	1868	2283
372	20230628	141400	2669764861	1869	1869	1869	1869	0
373	20230628	141300	2669764861	1869	1869	1869	1868	1978
374	20230628	141200	2666068005	1868	1868	1868	1867	6286
375	20230628	141100	2654330757	1868	1868	1868	1868	726
376	20230628	141000	2652974589	1868	1868	1868	1868	167
377	20230628	140900	2652662633	1868	1867	1868	1867	1556
378	20230628	140800	2649757474	1867	1867	1867	1867	1
379	20230628	140700	2649755607	1869	1869	1869	1869	1
380	20230628	140600	2649753738	1869	1869	1869	1869	11
381	20230628	140500	2649733179	1869	1869	1869	1864	542
382	20230628	140400	2648722871	1864	1868	1869	1864	9079
383	20230628	140300	2631773872	1867	1867	1867	1866	1792
384	20230628	140200	2628429000	1866	1866	1866	1866	1333
385	20230628	140100	2625941622	1864	1862	1864	1862	336
386	20230628	140000	2625315322	1864	1863	1864	1863	2222
387	20230628	135900	2621174515	1864	1864	1864	1864	145
388	20230628	135800	2620904235	1864	1864	1864	1864	300
389	20230628	135700	2620345035	1866	1864	1866	1864	1071
390	20230628	135600	2618347387	1864	1865	1865	1864	924
391	20230628	135500	2616624154	1866	1868	1868	1865	236
392	20230628	135400	2616183347	1865	1865	1867	1865	604
393	20230628	135300	2615056885	1865	1868	1868	1865	5519
394	20230628	135200	2604763003	1868	1864	1868	1864	2265
395	20230628	135100	2600536718	1864	1866	1866	1864	4840
396	20230628	135000	2591510265	1867	1867	1867	1867	3491
397	20230628	134900	2584992568	1867	1867	1867	1867	535
398	20230628	134800	2583993723	1866	1867	1867	1866	2156
399	20230628	134700	2579969002	1866	1865	1866	1865	2368
400	20230628	134600	2575550626	1865	1865	1865	1865	1125
401	20230628	134500	2573452501	1865	1866	1866	1865	109
402	20230628	134400	2573249215	1866	1867	1867	1865	861
403	20230628	134300	2571642646	1866	1867	1867	1866	5864
404	20230628	134200	2560694568	1867	1863	1867	1862	1547
405	20230628	134100	2557811143	1862	1859	1862	1859	1891
406	20230628	134000	2554290869	1859	1861	1861	1859	559
407	20230628	133900	2553251219	1861	1861	1861	1859	800
408	20230628	133800	2551762421	1861	1861	1861	1861	1406
409	20230628	133700	2549145855	1861	1859	1861	1857	3146
410	20230628	133600	2543297432	1859	1859	1859	1855	862
411	20230628	133500	2541695252	1857	1857	1857	1853	4630
412	20230628	133400	2533113640	1853	1853	1853	1853	411
413	20230628	133300	2532352057	1857	1854	1857	1853	1063
414	20230628	133200	2530380180	1853	1853	1853	1853	0
415	20230628	133100	2530380180	1853	1856	1856	1853	534
416	20230628	133000	2529389988	1853	1853	1853	1853	445
417	20230628	132900	2528565403	1853	1854	1854	1853	1503
418	20230628	132800	2525780330	1853	1854	1854	1853	1640
419	20230628	132700	2522741084	1853	1855	1855	1853	1439
420	20230628	132600	2520073080	1855	1855	1855	1855	938
421	20230628	132500	2518333090	1855	1855	1856	1855	42
422	20230628	132400	2518255140	1856	1854	1856	1854	42
423	20230628	132300	2518177270	1854	1854	1854	1854	0
424	20230628	132200	2518177270	1854	1857	1857	1854	1398
425	20230628	132100	2515585325	1856	1857	1857	1856	245
426	20230628	132000	2515130361	1857	1858	1858	1857	104
427	20230628	131900	2514937229	1854	1854	1854	1854	0
428	20230628	131800	2514937229	1854	1852	1859	1852	3858
429	20230628	131700	2507784789	1859	1854	1859	1853	7914
430	20230628	131600	2493091944	1857	1857	1857	1857	201
431	20230628	131500	2492718687	1857	1857	1857	1857	0
432	20230628	131400	2492718687	1857	1857	1857	1857	4
433	20230628	131300	2492711259	1857	1853	1857	1853	2
434	20230628	131200	2492707549	1858	1858	1858	1858	0
435	20230628	131100	2492707549	1858	1849	1858	1849	9552
436	20230628	131000	2474986612	1855	1849	1855	1849	295
437	20230628	130900	2474441151	1849	1850	1850	1849	1087
438	20230628	130800	2472430727	1857	1850	1857	1849	11443
439	20230628	130700	2451271566	1857	1856	1857	1856	1369
440	20230628	130600	2448729628	1856	1850	1856	1850	944
441	20230628	130500	2446983222	1851	1851	1851	1851	67
442	20230628	130400	2446859205	1850	1850	1850	1849	3636
443	20230628	130300	2440133105	1857	1855	1857	1854	362
444	20230628	130200	2439461537	1849	1849	1849	1848	1236
445	20230628	130100	2437176178	1849	1850	1850	1849	5748
446	20230628	130000	2426544470	1850	1855	1855	1850	1370
447	20230628	125900	2424008717	1855	1855	1855	1855	1557
448	20230628	125800	2421120482	1855	1855	1856	1850	10442
449	20230628	125700	2401799364	1854	1855	1855	1854	81
450	20230628	125600	2401649110	1856	1856	1857	1851	335
451	20230628	125500	2401027187	1856	1852	1856	1851	92
452	20230628	125400	2400856580	1856	1856	1856	1856	1
453	20230628	125300	2400854724	1850	1856	1856	1850	4613
454	20230628	125200	2392316703	1857	1856	1857	1856	360
455	20230628	125100	2391648205	1856	1857	1857	1855	3
456	20230628	125000	2391642637	1856	1856	1856	1856	455
457	20230628	124900	2390798157	1858	1857	1858	1857	57
458	20230628	124800	2390692252	1856	1855	1856	1855	1253
459	20230628	124700	2388367936	1854	1854	1854	1854	0
460	20230628	124600	2388367936	1854	1854	1854	1851	368
461	20230628	124500	2387685865	1851	1852	1852	1850	6185
462	20230628	124400	2376242198	1851	1851	1851	1850	2301
463	20230628	124300	2371985073	1851	1851	1851	1851	877
464	20230628	124200	2370361746	1851	1851	1851	1851	10
465	20230628	124100	2370343236	1851	1856	1856	1851	4341
466	20230628	124000	2362305084	1858	1855	1858	1855	371
467	20230628	123900	2361616864	1857	1855	1857	1855	3600
468	20230628	123800	2354932694	1857	1851	1857	1851	13
469	20230628	123700	2354908565	1857	1851	1857	1851	519
470	20230628	123600	2353945958	1857	1856	1857	1851	750
471	20230628	123500	2352553808	1856	1855	1856	1855	1103
472	20230628	123400	2350507641	1850	1851	1851	1850	5050
473	20230628	123300	2341162731	1855	1850	1855	1850	39
474	20230628	123200	2341090576	1850	1854	1854	1850	2137
475	20230628	123100	2337134759	1854	1854	1854	1854	2
476	20230628	123000	2337131051	1850	1850	1851	1850	220
477	20230628	122900	2336724050	1850	1850	1851	1850	2399
478	20230628	122800	2332285600	1850	1850	1851	1850	616
479	20230628	122700	2331145800	1850	1851	1852	1850	657
480	20230628	122600	2329929587	1851	1854	1854	1851	204
481	20230628	122500	2329551380	1851	1851	1853	1850	13901
482	20230628	122400	2303834525	1851	1850	1851	1850	995
483	20230628	122300	2301993766	1850	1851	1851	1850	8257
484	20230628	122200	2286712198	1851	1854	1854	1851	7531
485	20230628	122100	2272761550	1854	1855	1855	1854	40
486	20230628	122000	2272687383	1855	1855	1855	1855	79
487	20230628	121900	2272540838	1854	1853	1854	1853	939
488	20230628	121800	2270799938	1854	1854	1854	1854	1300
489	20230628	121700	2268389738	1853	1854	1854	1853	368
490	20230628	121600	2267707745	1857	1853	1857	1853	1051
491	20230628	121500	2265760166	1853	1854	1854	1853	713
492	20230628	121400	2264438968	1854	1854	1854	1853	361
493	20230628	121300	2263769974	1854	1853	1858	1853	364
494	20230628	121200	2263094882	1853	1853	1853	1853	20
495	20230628	121100	2263057822	1853	1857	1857	1851	2446
496	20230628	121000	2258519921	1857	1857	1858	1857	1270
497	20230628	120900	2256160572	1856	1857	1857	1856	1210
498	20230628	120800	2253913603	1850	1857	1857	1850	66
499	20230628	120700	2253791489	1858	1855	1858	1849	180
500	20230628	120600	2253457863	1855	1855	1855	1855	308
501	20230628	120500	2252886523	1855	1848	1855	1848	1664
502	20230628	120400	2249808613	1846	1847	1847	1845	15190
503	20230628	120300	2221766385	1848	1854	1854	1848	15868
504	20230628	120200	2192405179	1855	1855	1855	1855	2
505	20230628	120100	2192401469	1854	1855	1856	1854	2984
506	20230628	120000	2186868725	1856	1855	1856	1855	574
507	20230628	115900	2185803920	1856	1856	1856	1855	1099
508	20230628	115800	2183765074	1855	1856	1856	1855	6839
509	20230628	115700	2171078511	1856	1857	1859	1855	19627
510	20230628	115600	2134651457	1858	1861	1861	1857	7837
511	20230628	115500	2120082348	1861	1861	1861	1861	1241
512	20230628	115400	2117772847	1861	1862	1863	1861	5009
513	20230628	115300	2108446174	1863	1864	1864	1863	222
514	20230628	115200	2108032578	1864	1862	1864	1862	1028
515	20230628	115100	2106118392	1862	1862	1863	1862	6542
516	20230628	115000	2093936100	1863	1870	1870	1863	13525
517	20230628	114900	2068696169	1870	1870	1870	1870	1711
518	20230628	114800	2065496599	1870	1870	1870	1870	1582
519	20230628	114700	2062538259	1870	1872	1872	1870	153
520	20230628	114600	2062251935	1870	1872	1872	1870	2809
521	20230628	114500	2056999059	1870	1872	1872	1870	302
522	20230628	114400	2056433985	1873	1875	1875	1873	173
523	20230628	114300	2056109910	1875	1874	1875	1874	10
524	20230628	114200	2056091162	1869	1870	1870	1869	2635
525	20230628	114100	2051165937	1871	1872	1872	1871	467
526	20230628	114000	2050292080	1874	1876	1876	1868	6467
527	20230628	113900	2038210190	1876	1875	1876	1875	1070
528	20230628	113800	2036202954	1876	1870	1876	1864	1532
529	20230628	113700	2033339668	1870	1870	1870	1869	765
530	20230628	113600	2031909150	1864	1863	1864	1863	236
531	20230628	113500	2031469248	1870	1870	1877	1862	1583
532	20230628	113400	2028510652	1870	1868	1870	1862	3537
533	20230628	113300	2021900976	1861	1861	1861	1860	209
534	20230628	113200	2021512218	1861	1860	1868	1860	6334
535	20230628	113100	2009730892	1860	1868	1868	1860	32476
536	20230628	113000	1949285020	1865	1868	1868	1865	4762
537	20230628	112900	1940399407	1868	1868	1868	1868	29
538	20230628	112800	1940345235	1868	1868	1868	1868	115
539	20230628	112700	1940130415	1867	1868	1868	1867	10
540	20230628	112600	1940111736	1868	1867	1868	1866	3262
541	20230628	112500	1934023920	1868	1868	1869	1867	890
542	20230628	112400	1932361549	1869	1869	1869	1869	137
543	20230628	112300	1932105496	1871	1867	1871	1867	24
544	20230628	112200	1932060616	1871	1871	1871	1867	1369
545	20230628	112100	1929502809	1871	1870	1871	1868	2504
546	20230628	112000	1924820918	1870	1874	1874	1869	4055
547	20230628	111900	1917235917	1876	1876	1876	1876	283
548	20230628	111800	1916705009	1876	1880	1880	1874	419
549	20230628	111700	1915918667	1871	1871	1871	1870	4032
550	20230628	111600	1908377053	1871	1874	1874	1871	2727
551	20230628	111500	1903272345	1875	1875	1875	1875	35
552	20230628	111400	1903206720	1876	1876	1880	1876	154
553	20230628	111300	1902917812	1873	1882	1882	1873	678
554	20230628	111200	1901647099	1874	1878	1878	1874	5791
555	20230628	111100	1890785365	1878	1885	1885	1878	5708
556	20230628	111000	1880051833	1887	1887	1887	1887	1104
557	20230628	110900	1877968585	1888	1888	1888	1888	0
558	20230628	110800	1877968585	1888	1889	1889	1888	600
559	20230628	110700	1876835689	1889	1883	1889	1883	39
560	20230628	110600	1876762078	1883	1884	1884	1881	1379
561	20230628	110500	1874166690	1885	1889	1890	1884	3453
562	20230628	110400	1867653148	1890	1890	1890	1889	1389
563	20230628	110300	1865028488	1890	1889	1891	1888	1204
564	20230628	110200	1862753833	1889	1893	1894	1889	10037
565	20230628	110100	1843769082	1894	1894	1895	1893	4972
566	20230628	110000	1834350508	1894	1888	1894	1887	5190
567	20230628	105900	1824538214	1887	1887	1887	1887	1400
568	20230628	105800	1821896414	1888	1887	1888	1887	5250
569	20230628	105700	1811987246	1886	1887	1887	1886	631
570	20230628	105600	1810796649	1882	1880	1887	1880	312
571	20230628	105500	1810210061	1879	1888	1888	1879	1173
572	20230628	105400	1807995527	1888	1889	1889	1888	1079
573	20230628	105300	1805957432	1889	1881	1890	1880	10625
574	20230628	105200	1785978099	1883	1885	1885	1883	3459
575	20230628	105100	1779461935	1884	1884	1884	1884	401
576	20230628	105000	1778706451	1884	1884	1884	1884	1
577	20230628	104900	1778704567	1881	1882	1882	1881	5845
578	20230628	104800	1767704326	1884	1885	1885	1884	2243
579	20230628	104700	1763476479	1884	1878	1884	1878	735
580	20230628	104600	1762093028	1878	1883	1884	1878	261
581	20230628	104500	1761601335	1885	1885	1885	1885	0
582	20230628	104400	1761601335	1885	1885	1885	1885	1
583	20230628	104300	1761599450	1876	1876	1876	1876	700
584	20230628	104200	1760286250	1885	1886	1886	1885	11
585	20230628	104100	1760265505	1875	1887	1888	1875	3419
586	20230628	104000	1753837347	1887	1876	1887	1876	1741
587	20230628	103900	1750564732	1876	1878	1878	1876	2105
588	20230628	103800	1746615462	1878	1882	1882	1878	6354
589	20230628	103700	1734666629	1882	1888	1888	1882	5332
590	20230628	103600	1724622390	1887	1890	1890	1886	12531
591	20230628	103500	1700945862	1890	1888	1891	1885	5485
592	20230628	103400	1690584216	1888	1893	1894	1883	4008
593	20230628	103300	1683023351	1894	1894	1897	1886	32132
594	20230628	103200	1622191955	1894	1886	1895	1886	12054
595	20230628	103100	1599391697	1885	1881	1885	1881	4815
596	20230628	103000	1590319589	1884	1876	1885	1876	1894
597	20230628	102900	1586754642	1885	1885	1885	1875	2093
598	20230628	102800	1582814545	1876	1880	1885	1875	4286
599	20230628	102700	1574758711	1880	1877	1881	1874	5838
600	20230628	102600	1563797546	1877	1871	1878	1870	1611
601	20230628	102500	1560784281	1870	1872	1876	1870	11527
602	20230628	102400	1539203000	1872	1865	1872	1865	3076
603	20230628	102300	1533451209	1869	1862	1869	1862	588
604	20230628	102200	1532352244	1862	1870	1870	1862	510
605	20230628	102100	1531402287	1862	1870	1870	1862	6442
606	20230628	102000	1519405003	1870	1863	1870	1862	2547
607	20230628	101900	1514662234	1863	1863	1863	1863	4141
608	20230628	101800	1506947551	1864	1865	1865	1863	13265
609	20230628	101700	1482230092	1864	1874	1874	1864	5410
610	20230628	101600	1472140393	1874	1870	1874	1870	892
611	20230628	101500	1470470665	1875	1871	1875	1867	6446
612	20230628	101400	1458395091	1872	1871	1874	1871	411
613	20230628	101300	1457625817	1871	1871	1872	1871	82
614	20230628	101200	1457472384	1872	1866	1872	1864	2480
615	20230628	101100	1452847298	1865	1865	1872	1865	20
616	20230628	101000	1452809991	1865	1872	1872	1865	5681
617	20230628	100900	1442209028	1872	1875	1875	1872	424
618	20230628	100800	1441414543	1875	1875	1875	1875	0
619	20230628	100700	1441414543	1875	1869	1875	1869	108
620	20230628	100600	1441212073	1866	1876	1876	1866	5583
621	20230628	100500	1430763832	1875	1870	1875	1870	989
622	20230628	100400	1428909522	1870	1870	1870	1870	1001
623	20230628	100300	1427037652	1869	1870	1870	1869	1445
624	20230628	100200	1424335549	1870	1875	1875	1870	2075
625	20230628	100100	1420455289	1865	1876	1876	1865	2182
626	20230628	100000	1416374468	1877	1877	1877	1877	1479
627	20230628	095900	1413598385	1877	1878	1878	1874	731
628	20230628	095800	1412225773	1879	1874	1879	1874	1307
629	20230628	095700	1409772913	1874	1872	1874	1872	2260
630	20230628	095600	1405541124	1868	1864	1868	1864	3049
631	20230628	095500	1399854779	1864	1866	1866	1864	8232
632	20230628	095400	1384507791	1865	1869	1870	1865	2602
633	20230628	095300	1379648545	1869	1870	1870	1869	1118
634	20230628	095200	1377558325	1871	1870	1872	1870	4508
635	20230628	095100	1369119421	1868	1871	1872	1868	9511
636	20230628	095000	1351349477	1871	1863	1871	1863	1868
637	20230628	094900	1347864706	1863	1863	1863	1863	2177
638	20230628	094800	1343808955	1863	1863	1863	1860	584
639	20230628	094700	1342721878	1860	1861	1861	1860	11037
640	20230628	094600	1322193051	1860	1860	1862	1860	3053
641	20230628	094500	1316514167	1860	1860	1860	1859	7748
642	20230628	094400	1302104164	1860	1862	1862	1860	6786
643	20230628	094300	1289476065	1861	1861	1861	1861	1941
644	20230628	094200	1285863864	1860	1862	1862	1860	293
645	20230628	094100	1285318814	1860	1858	1860	1858	4550
646	20230628	094000	1276858244	1858	1858	1863	1858	6218
647	20230628	093900	1265300926	1858	1862	1862	1858	4318
648	20230628	093800	1257274072	1860	1864	1864	1857	2236
649	20230628	093700	1253117438	1858	1881	1881	1858	10831
650	20230628	093600	1232851357	1881	1887	1889	1881	3484
651	20230628	093500	1226289035	1891	1880	1891	1880	24816
652	20230628	093400	1179423481	1879	1879	1879	1878	5015
653	20230628	093300	1170000316	1879	1880	1880	1878	5720
654	20230628	093200	1159254030	1881	1881	1881	1881	2998
655	20230628	093100	1153614792	1881	1880	1882	1876	1627
656	20230628	093000	1150554929	1880	1878	1880	1876	5051
657	20230628	092900	1141071336	1878	1879	1879	1874	2561
658	20230628	092800	1136268618	1879	1878	1879	1878	10705
659	20230628	092700	1116154250	1878	1872	1880	1872	2613
660	20230628	092600	1111244696	1872	1867	1872	1867	27297
661	20230628	092500	1060207688	1868	1868	1868	1868	50
662	20230628	092400	1060114288	1868	1868	1868	1858	306
663	20230628	092300	1059542780	1868	1863	1868	1851	12014
664	20230628	092200	1037226278	1862	1865	1865	1860	5384
665	20230628	092100	1027203938	1865	1869	1870	1865	8248
666	20230628	092000	1011813582	1869	1873	1877	1869	12088
667	20230628	091900	989200751	1871	1875	1875	1871	4527
668	20230628	091800	980723322	1875	1879	1879	1875	2394
669	20230628	091700	976232568	1879	1873	1879	1870	23216
670	20230628	091600	932754304	1873	1870	1873	1870	8446
671	20230628	091500	916951115	1871	1871	1871	1870	1387
672	20230628	091400	914356114	1870	1870	1871	1870	12434
673	20230628	091300	891104512	1870	1876	1876	1870	22491
674	20230628	091200	849037200	1876	1886	1886	1875	5401
675	20230628	091100	838888028	1886	1868	1886	1868	23914
676	20230628	091000	793938514	1870	1870	1873	1867	7674
677	20230628	090900	779586602	1870	1857	1874	1857	24659
678	20230628	090800	733659842	1858	1850	1858	1845	30370
679	20230628	090700	677560098	1851	1857	1859	1850	52557
680	20230628	090600	580214603	1855	1869	1869	1855	30185
681	20230628	090500	524047536	1866	1870	1870	1866	6080
682	20230628	090400	512688504	1870	1869	1879	1869	9528
683	20230628	090300	494855399	1869	1859	1880	1855	16710
684	20230628	090200	463622501	1855	1854	1867	1853	31778
685	20230628	090100	404627420	1854	1860	1861	1852	71208
686	20230628	090000	272386739	1860	1865	1866	1860	145614