KissMeData/027740/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200900	5354413279	1541	1541	1541	1541	14385
3	20230613	200800	5354413279	1541	1541	1541	1541	0
4	20230613	200700	5354413279	1541	1541	1541	1541	0
5	20230613	200600	5354413279	1541	1541	1541	1541	0
6	20230613	200500	5354413279	1541	1541	1541	1541	0
7	20230613	200400	5354413279	1541	1541	1541	1541	0
8	20230613	200300	5354413279	1541	1541	1541	1541	0
9	20230613	200200	5354413279	1541	1541	1541	1541	0
10	20230613	200100	5354413279	1541	1541	1541	1541	0
11	20230613	200000	5354413279	1541	1541	1541	1541	0
12	20230613	195900	5354413279	1541	1541	1541	1541	0
13	20230613	195800	5354413279	1541	1541	1541	1541	0
14	20230613	195700	5354413279	1541	1541	1541	1541	0
15	20230613	195600	5354413279	1541	1541	1541	1541	0
16	20230613	195500	5354413279	1541	1541	1541	1541	0
17	20230613	195400	5354413279	1541	1541	1541	1541	0
18	20230613	195300	5354413279	1541	1541	1541	1541	0
19	20230613	195200	5354413279	1541	1541	1541	1541	0
20	20230613	195100	5354413279	1541	1541	1541	1541	0
21	20230613	195000	5354413279	1541	1541	1541	1541	0
22	20230613	194900	5354413279	1541	1541	1541	1541	0
23	20230613	194800	5354413279	1541	1541	1541	1541	0
24	20230613	194700	5354413279	1541	1541	1541	1541	0
25	20230613	194600	5354413279	1541	1541	1541	1541	0
26	20230613	194500	5354413279	1541	1541	1541	1541	0
27	20230613	194400	5354413279	1541	1541	1541	1541	0
28	20230613	194300	5354413279	1541	1541	1541	1541	0
29	20230613	194200	5354413279	1541	1541	1541	1541	0
30	20230613	194100	5354413279	1541	1541	1541	1541	0
31	20230613	194000	5354413279	1541	1541	1541	1541	0
32	20230613	193900	5354413279	1541	1541	1541	1541	14385
33	20230613	193800	5354413279	1541	1541	1541	1541	0
34	20230613	193700	5354413279	1541	1541	1541	1541	0
35	20230613	193600	5354413279	1541	1541	1541	1541	0
36	20230613	193500	5354413279	1541	1541	1541	1541	0
37	20230613	193400	5354413279	1541	1541	1541	1541	0
38	20230613	193300	5354413279	1541	1541	1541	1541	0
39	20230613	193200	5354413279	1541	1541	1541	1541	0
40	20230613	193100	5354413279	1541	1541	1541	1541	0
41	20230613	193000	5354413279	1541	1541	1541	1541	0
42	20230613	192900	5354413279	1541	1541	1541	1541	0
43	20230613	192800	5354413279	1541	1541	1541	1541	0
44	20230613	192700	5354413279	1541	1541	1541	1541	0
45	20230613	192600	5354413279	1541	1541	1541	1541	0
46	20230613	192500	5354413279	1541	1541	1541	1541	0
47	20230613	192400	5354413279	1541	1541	1541	1541	0
48	20230613	192300	5354413279	1541	1541	1541	1541	0
49	20230613	192200	5354413279	1541	1541	1541	1541	0
50	20230613	192100	5354413279	1541	1541	1541	1541	0
51	20230613	192000	5354413279	1541	1541	1541	1541	0
52	20230613	191900	5354413279	1541	1541	1541	1541	0
53	20230613	191800	5354413279	1541	1541	1541	1541	0
54	20230613	191700	5354413279	1541	1541	1541	1541	0
55	20230613	191600	5354413279	1541	1541	1541	1541	0
56	20230613	191500	5354413279	1541	1541	1541	1541	0
57	20230613	191400	5354413279	1541	1541	1541	1541	0
58	20230613	191300	5354413279	1541	1541	1541	1541	0
59	20230613	191200	5354413279	1541	1541	1541	1541	0
60	20230613	191100	5354413279	1541	1541	1541	1541	0
61	20230613	191000	5354413279	1541	1541	1541	1541	0
62	20230613	190900	5354413279	1541	1541	1541	1541	14385
63	20230613	190800	5354413279	1541	1541	1541	1541	0
64	20230613	190700	5354413279	1541	1541	1541	1541	0
65	20230613	190600	5354413279	1541	1541	1541	1541	0
66	20230613	190500	5354413279	1541	1541	1541	1541	0
67	20230613	190400	5354413279	1541	1541	1541	1541	0
68	20230613	190300	5354413279	1541	1541	1541	1541	0
69	20230613	190200	5354413279	1541	1541	1541	1541	0
70	20230613	190100	5354413279	1541	1541	1541	1541	0
71	20230613	190000	5354413279	1541	1541	1541	1541	0
72	20230613	185900	5354413279	1541	1541	1541	1541	0
73	20230613	185800	5354413279	1541	1541	1541	1541	0
74	20230613	185700	5354413279	1541	1541	1541	1541	0
75	20230613	185600	5354413279	1541	1541	1541	1541	0
76	20230613	185500	5354413279	1541	1541	1541	1541	0
77	20230613	185400	5354413279	1541	1541	1541	1541	0
78	20230613	185300	5354413279	1541	1541	1541	1541	0
79	20230613	185200	5354413279	1541	1541	1541	1541	0
80	20230613	185100	5354413279	1541	1541	1541	1541	0
81	20230613	185000	5354413279	1541	1541	1541	1541	0
82	20230613	184900	5354413279	1541	1541	1541	1541	0
83	20230613	184800	5354413279	1541	1541	1541	1541	0
84	20230613	184700	5354413279	1541	1541	1541	1541	0
85	20230613	184600	5354413279	1541	1541	1541	1541	0
86	20230613	184500	5354413279	1541	1541	1541	1541	0
87	20230613	184400	5354413279	1541	1541	1541	1541	0
88	20230613	184300	5354413279	1541	1541	1541	1541	0
89	20230613	184200	5354413279	1541	1541	1541	1541	0
90	20230613	184100	5354413279	1541	1541	1541	1541	0
91	20230613	184000	5354413279	1541	1541	1541	1541	0
92	20230613	183900	5354413279	1541	1541	1541	1541	14385
93	20230613	183800	5354413279	1541	1541	1541	1541	0
94	20230613	183700	5354413279	1541	1541	1541	1541	0
95	20230613	183600	5354413279	1541	1541	1541	1541	0
96	20230613	183500	5354413279	1541	1541	1541	1541	0
97	20230613	183400	5354413279	1541	1541	1541	1541	0
98	20230613	183300	5354413279	1541	1541	1541	1541	0
99	20230613	183200	5354413279	1541	1541	1541	1541	0
100	20230613	183100	5354413279	1541	1541	1541	1541	0
101	20230613	183000	5354413279	1541	1541	1541	1541	0
102	20230613	182900	5354413279	1541	1541	1541	1541	0
103	20230613	182800	5354413279	1541	1541	1541	1541	0
104	20230613	182700	5354413279	1541	1541	1541	1541	0
105	20230613	182600	5354413279	1541	1541	1541	1541	0
106	20230613	182500	5354413279	1541	1541	1541	1541	0
107	20230613	182400	5354413279	1541	1541	1541	1541	0
108	20230613	182300	5354413279	1541	1541	1541	1541	0
109	20230613	182200	5354413279	1541	1541	1541	1541	0
110	20230613	182100	5354413279	1541	1541	1541	1541	0
111	20230613	182000	5354413279	1541	1541	1541	1541	0
112	20230613	181900	5354413279	1541	1541	1541	1541	0
113	20230613	181800	5354413279	1541	1541	1541	1541	0
114	20230613	181700	5354413279	1541	1541	1541	1541	0
115	20230613	181600	5354413279	1541	1541	1541	1541	0
116	20230613	181500	5354413279	1541	1541	1541	1541	0
117	20230613	181400	5354413279	1541	1541	1541	1541	0
118	20230613	181300	5354413279	1541	1541	1541	1541	0
119	20230613	181200	5354413279	1541	1541	1541	1541	0
120	20230613	181100	5354413279	1541	1541	1541	1541	0
121	20230613	181000	5354413279	1541	1541	1541	1541	0
122	20230613	180900	5354413279	1541	1541	1541	1541	14385
123	20230613	180800	5354413279	1541	1541	1541	1541	0
124	20230613	180700	5354413279	1541	1541	1541	1541	0
125	20230613	180600	5354413279	1541	1541	1541	1541	0
126	20230613	180500	5354413279	1541	1541	1541	1541	0
127	20230613	180400	5354413279	1541	1541	1541	1541	0
128	20230613	180300	5354413279	1541	1541	1541	1541	0
129	20230613	180200	5354413279	1541	1541	1541	1541	0
130	20230613	180100	5354413279	1541	1541	1541	1541	0
131	20230613	180000	5354413279	1541	1541	1541	1541	0
132	20230613	175900	5354413279	1541	1541	1541	1541	0
133	20230613	175800	5354413279	1541	1541	1541	1541	0
134	20230613	175700	5354413279	1541	1541	1541	1541	0
135	20230613	175600	5354413279	1541	1541	1541	1541	0
136	20230613	175500	5354413279	1541	1541	1541	1541	0
137	20230613	175400	5354413279	1541	1541	1541	1541	0
138	20230613	175300	5354413279	1541	1541	1541	1541	0
139	20230613	175200	5354413279	1541	1541	1541	1541	0
140	20230613	175100	5354413279	1541	1541	1541	1541	0
141	20230613	175000	5354413279	1541	1541	1541	1541	0
142	20230613	174900	5354413279	1541	1541	1541	1541	0
143	20230613	174800	5354413279	1541	1541	1541	1541	0
144	20230613	174700	5354413279	1541	1541	1541	1541	0
145	20230613	174600	5354413279	1541	1541	1541	1541	0
146	20230613	174500	5354413279	1541	1541	1541	1541	0
147	20230613	174400	5354413279	1541	1541	1541	1541	0
148	20230613	174300	5354413279	1541	1541	1541	1541	0
149	20230613	174200	5354413279	1541	1541	1541	1541	0
150	20230613	174100	5354413279	1541	1541	1541	1541	0
151	20230613	174000	5354413279	1541	1541	1541	1541	0
152	20230613	173900	5354413279	1541	1541	1541	1541	14385
153	20230613	173800	5354413279	1541	1541	1541	1541	0
154	20230613	173700	5354413279	1541	1541	1541	1541	0
155	20230613	173600	5354413279	1541	1541	1541	1541	0
156	20230613	173500	5354413279	1541	1541	1541	1541	0
157	20230613	173400	5354413279	1541	1541	1541	1541	0
158	20230613	173300	5354413279	1541	1541	1541	1541	0
159	20230613	173200	5354413279	1541	1541	1541	1541	0
160	20230613	173100	5354413279	1541	1541	1541	1541	0
161	20230613	173000	5354413279	1541	1541	1541	1541	0
162	20230613	172900	5354413279	1541	1541	1541	1541	0
163	20230613	172800	5354413279	1541	1541	1541	1541	0
164	20230613	172700	5354413279	1541	1541	1541	1541	0
165	20230613	172600	5354413279	1541	1541	1541	1541	0
166	20230613	172500	5354413279	1541	1541	1541	1541	0
167	20230613	172400	5354413279	1541	1541	1541	1541	0
168	20230613	172300	5354413279	1541	1541	1541	1541	0
169	20230613	172200	5354413279	1541	1541	1541	1541	0
170	20230613	172100	5354413279	1541	1541	1541	1541	0
171	20230613	172000	5354413279	1541	1541	1541	1541	0
172	20230613	171900	5354413279	1541	1541	1541	1541	0
173	20230613	171800	5354413279	1541	1541	1541	1541	0
174	20230613	171700	5354413279	1541	1541	1541	1541	0
175	20230613	171600	5354413279	1541	1541	1541	1541	0
176	20230613	171500	5354413279	1541	1541	1541	1541	0
177	20230613	171400	5354413279	1541	1541	1541	1541	0
178	20230613	171300	5354413279	1541	1541	1541	1541	0
179	20230613	171200	5354413279	1541	1541	1541	1541	0
180	20230613	171100	5354413279	1541	1541	1541	1541	0
181	20230613	171000	5354413279	1541	1541	1541	1541	0
182	20230613	170900	5354413279	1541	1541	1541	1541	14385
183	20230613	170800	5354413279	1541	1541	1541	1541	0
184	20230613	170700	5354413279	1541	1541	1541	1541	0
185	20230613	170600	5354413279	1541	1541	1541	1541	0
186	20230613	170500	5354413279	1541	1541	1541	1541	0
187	20230613	170400	5354413279	1541	1541	1541	1541	0
188	20230613	170300	5354413279	1541	1541	1541	1541	0
189	20230613	170200	5354413279	1541	1541	1541	1541	0
190	20230613	170100	5354413279	1541	1541	1541	1541	0
191	20230613	170000	5354413279	1541	1541	1541	1541	0
192	20230613	165900	5354413279	1541	1541	1541	1541	0
193	20230613	165800	5354413279	1541	1541	1541	1541	0
194	20230613	165700	5354413279	1541	1541	1541	1541	0
195	20230613	165600	5354413279	1541	1541	1541	1541	0
196	20230613	165500	5354413279	1541	1541	1541	1541	0
197	20230613	165400	5354413279	1541	1541	1541	1541	0
198	20230613	165300	5354413279	1541	1541	1541	1541	0
199	20230613	165200	5354413279	1541	1541	1541	1541	0
200	20230613	165100	5354413279	1541	1541	1541	1541	0
201	20230613	165000	5354413279	1541	1541	1541	1541	0
202	20230613	164900	5354413279	1541	1541	1541	1541	0
203	20230613	164800	5354413279	1541	1541	1541	1541	0
204	20230613	164700	5354413279	1541	1541	1541	1541	0
205	20230613	164600	5354413279	1541	1541	1541	1541	0
206	20230613	164500	5354413279	1541	1541	1541	1541	0
207	20230613	164400	5354413279	1541	1541	1541	1541	0
208	20230613	164300	5354413279	1541	1541	1541	1541	0
209	20230613	164200	5354413279	1541	1541	1541	1541	0
210	20230613	164100	5354413279	1541	1541	1541	1541	0
211	20230613	164000	5354413279	1541	1541	1541	1541	0
212	20230613	163900	5354413279	1541	1541	1541	1541	14385
213	20230613	163800	5354413279	1541	1541	1541	1541	0
214	20230613	163700	5354413279	1541	1541	1541	1541	0
215	20230613	163600	5354413279	1541	1541	1541	1541	0
216	20230613	163500	5354413279	1541	1541	1541	1541	0
217	20230613	163400	5354413279	1541	1541	1541	1541	0
218	20230613	163300	5354413279	1541	1541	1541	1541	0
219	20230613	163200	5354413279	1541	1541	1541	1541	0
220	20230613	163100	5354413279	1541	1541	1541	1541	0
221	20230613	163000	5354413279	1541	1541	1541	1541	0
222	20230613	162900	5354413279	1541	1541	1541	1541	0
223	20230613	162800	5354413279	1541	1541	1541	1541	0
224	20230613	162700	5354413279	1541	1541	1541	1541	0
225	20230613	162600	5354413279	1541	1541	1541	1541	0
226	20230613	162500	5354413279	1541	1541	1541	1541	0
227	20230613	162400	5354413279	1541	1541	1541	1541	0
228	20230613	162300	5354413279	1541	1541	1541	1541	0
229	20230613	162200	5354413279	1541	1541	1541	1541	0
230	20230613	162100	5354413279	1541	1541	1541	1541	0
231	20230613	162000	5354413279	1541	1541	1541	1541	0
232	20230613	161900	5354413279	1541	1541	1541	1541	0
233	20230613	161800	5354413279	1541	1541	1541	1541	0
234	20230613	161700	5354413279	1541	1541	1541	1541	0
235	20230613	161600	5354413279	1541	1541	1541	1541	0
236	20230613	161500	5354413279	1541	1541	1541	1541	0
237	20230613	161400	5354413279	1541	1541	1541	1541	0
238	20230613	161300	5354413279	1541	1541	1541	1541	0
239	20230613	161200	5354413279	1541	1541	1541	1541	0
240	20230613	161100	5354413279	1541	1541	1541	1541	0
241	20230613	161000	5354413279	1541	1541	1541	1541	0
242	20230613	160900	5354413279	1541	1541	1541	1541	14385
243	20230613	160800	5354413279	1541	1541	1541	1541	0
244	20230613	160700	5354413279	1541	1541	1541	1541	0
245	20230613	160600	5354413279	1541	1541	1541	1541	0
246	20230613	160500	5354413279	1541	1541	1541	1541	0
247	20230613	160400	5354413279	1541	1541	1541	1541	0
248	20230613	160300	5354413279	1541	1541	1541	1541	0
249	20230613	160200	5354413279	1541	1541	1541	1541	0
250	20230613	160100	5354413279	1541	1541	1541	1541	0
251	20230613	160000	5354413279	1541	1541	1541	1541	0
252	20230613	155900	5354413279	1541	1541	1541	1541	0
253	20230613	155800	5354413279	1541	1541	1541	1541	0
254	20230613	155700	5354413279	1541	1541	1541	1541	0
255	20230613	155600	5354413279	1541	1541	1541	1541	0
256	20230613	155500	5354413279	1541	1541	1541	1541	0
257	20230613	155400	5354413279	1541	1541	1541	1541	0
258	20230613	155300	5354413279	1541	1541	1541	1541	0
259	20230613	155200	5354413279	1541	1541	1541	1541	0
260	20230613	155100	5354413279	1541	1541	1541	1541	0
261	20230613	155000	5354413279	1541	1541	1541	1541	0
262	20230613	154900	5354413279	1541	1541	1541	1541	0
263	20230613	154800	5354413279	1541	1541	1541	1541	0
264	20230613	154700	5354413279	1541	1541	1541	1541	0
265	20230613	154600	5354413279	1541	1541	1541	1541	0
266	20230613	154500	5354413279	1541	1541	1541	1541	0
267	20230613	154400	5354413279	1541	1541	1541	1541	0
268	20230613	154300	5354413279	1541	1541	1541	1541	0
269	20230613	154200	5354413279	1541	1541	1541	1541	0
270	20230613	154100	5354413279	1541	1541	1541	1541	0
271	20230613	154000	5354413279	1541	1541	1541	1541	0
272	20230613	153900	5354413279	1541	1541	1541	1541	14385
273	20230613	153800	5354413279	1541	1541	1541	1541	0
274	20230613	153700	5354413279	1541	1541	1541	1541	0
275	20230613	153600	5354413279	1541	1541	1541	1541	0
276	20230613	153500	5354413279	1541	1541	1541	1541	0
277	20230613	153400	5354413279	1541	1541	1541	1541	0
278	20230613	153300	5354413279	1541	1541	1541	1541	0
279	20230613	153200	5354413279	1541	1541	1541	1541	0
280	20230613	153100	5354413279	1541	1541	1541	1541	0
281	20230613	153000	5354413279	1541	1541	1541	1541	14385
282	20230613	152900	5332245994	1544	1544	1544	1544	0
283	20230613	152800	5332245994	1544	1544	1544	1544	0
284	20230613	152700	5332245994	1544	1544	1544	1544	0
285	20230613	152600	5332245994	1544	1544	1544	1544	0
286	20230613	152500	5332245994	1544	1544	1544	1544	0
287	20230613	152400	5332245994	1544	1544	1544	1544	0
288	20230613	152300	5332245994	1544	1544	1544	1544	0
289	20230613	152200	5332245994	1544	1544	1544	1544	0
290	20230613	152100	5332245994	1544	1544	1544	1544	0
291	20230613	152000	5332245994	1544	1544	1544	1544	0
292	20230613	151900	5332245994	1544	1543	1544	1542	3945
293	20230613	151800	5326159873	1543	1540	1543	1540	877
294	20230613	151700	5324807694	1541	1542	1542	1541	632
295	20230613	151600	5323833773	1542	1540	1542	1540	4159
296	20230613	151500	5317425367	1540	1541	1541	1539	932
297	20230613	151400	5315990065	1540	1540	1540	1539	6128
298	20230613	151300	5306554255	1540	1540	1540	1540	850
299	20230613	151200	5305245255	1541	1540	1541	1540	1032
300	20230613	151100	5303655874	1540	1541	1541	1540	61
301	20230613	151000	5303561933	1541	1541	1541	1540	131
302	20230613	150900	5303360117	1541	1540	1541	1540	3131
303	20230613	150800	5298538127	1539	1540	1540	1539	22483
304	20230613	150700	5263933390	1540	1540	1540	1540	1728
305	20230613	150600	5261272270	1540	1540	1540	1539	1477
306	20230613	150500	5258999030	1539	1541	1541	1539	14490
307	20230613	150400	5236684445	1541	1542	1542	1540	2878
308	20230613	150300	5232249424	1542	1541	1542	1541	54
309	20230613	150200	5232166209	1541	1542	1542	1540	18777
310	20230613	150100	5203238192	1542	1542	1542	1542	300
311	20230613	150000	5202775592	1542	1541	1542	1541	685
312	20230613	145900	5201719365	1542	1541	1542	1541	2112
313	20230613	145800	5198462662	1542	1541	1542	1541	1426
314	20230613	145700	5196265046	1541	1542	1543	1541	1914
315	20230613	145600	5193313635	1542	1542	1543	1542	3501
316	20230613	145500	5187915088	1542	1542	1542	1542	445
317	20230613	145400	5187228898	1543	1543	1543	1543	0
318	20230613	145300	5187228898	1543	1544	1544	1543	1554
319	20230613	145200	5184830876	1544	1544	1544	1544	101
320	20230613	145100	5184674932	1545	1543	1546	1542	11423
321	20230613	145000	5167059131	1545	1545	1545	1545	2001
322	20230613	144900	5163967586	1545	1543	1546	1542	1826
323	20230613	144800	5161147855	1543	1542	1543	1542	715
324	20230613	144700	5160045219	1542	1543	1543	1541	27992
325	20230613	144600	5116893603	1543	1542	1543	1542	6827
326	20230613	144500	5106366356	1542	1542	1542	1542	3281
327	20230613	144400	5101307054	1543	1542	1543	1542	996
328	20230613	144300	5099771146	1543	1542	1543	1542	430
329	20230613	144200	5099108082	1543	1543	1543	1543	115
330	20230613	144100	5098930637	1543	1543	1543	1543	379
331	20230613	144000	5098345840	1543	1543	1543	1543	12863
332	20230613	143900	5078498231	1543	1545	1545	1543	8820
333	20230613	143800	5064882523	1545	1546	1546	1545	1748
334	20230613	143700	5062181115	1546	1546	1546	1546	50
335	20230613	143600	5062103815	1546	1548	1548	1546	681
336	20230613	143500	5061050728	1548	1547	1548	1546	819
337	20230613	143400	5059783688	1547	1546	1547	1546	1001
338	20230613	143300	5058235790	1546	1546	1546	1546	1247
339	20230613	143200	5056307928	1545	1545	1545	1545	40
340	20230613	143100	5056246128	1545	1545	1545	1545	1131
341	20230613	143000	5054498733	1545	1545	1545	1545	0
342	20230613	142900	5054498733	1545	1545	1546	1545	810
343	20230613	142800	5053247279	1544	1542	1544	1542	1170
344	20230613	142700	5051443116	1543	1543	1543	1543	352
345	20230613	142600	5050899980	1543	1542	1543	1542	21
346	20230613	142500	5050867578	1543	1543	1543	1542	379
347	20230613	142400	5050282785	1543	1543	1543	1543	6222
348	20230613	142300	5040682239	1543	1543	1543	1543	245
349	20230613	142200	5040304204	1543	1543	1543	1543	21
350	20230613	142100	5040271801	1542	1543	1543	1542	84
351	20230613	142000	5040142194	1543	1543	1543	1542	788
352	20230613	141900	5038926967	1543	1543	1543	1543	10
353	20230613	141800	5038911537	1543	1542	1543	1542	145
354	20230613	141700	5038687937	1542	1543	1543	1542	392
355	20230613	141600	5038083172	1543	1542	1543	1541	605
356	20230613	141500	5037150268	1542	1541	1542	1541	1010
357	20230613	141400	5035593052	1541	1542	1542	1541	599
358	20230613	141300	5034669771	1542	1542	1542	1542	356
359	20230613	141200	5034120819	1542	1542	1542	1542	1203
360	20230613	141100	5032265793	1542	1543	1543	1542	2158
361	20230613	141000	5028937647	1543	1543	1543	1543	60
362	20230613	140900	5028845067	1543	1543	1543	1543	160
363	20230613	140800	5028598187	1543	1543	1543	1543	156
364	20230613	140700	5028357479	1543	1546	1546	1543	667
365	20230613	140600	5027326473	1544	1546	1546	1544	702
366	20230613	140500	5026242384	1547	1545	1547	1544	1850
367	20230613	140400	5023382725	1545	1545	1545	1545	280
368	20230613	140300	5022950125	1545	1545	1545	1545	166
369	20230613	140200	5022693655	1544	1545	1545	1544	2503
370	20230613	140100	5018829021	1544	1544	1545	1544	2000
371	20230613	140000	5015740803	1544	1544	1544	1542	400
372	20230613	135900	5015123207	1542	1542	1544	1542	30
373	20230613	135800	5015076931	1542	1542	1542	1542	1138
374	20230613	135700	5013322135	1542	1541	1543	1541	1202
375	20230613	135600	5011468552	1541	1543	1543	1541	9837
376	20230613	135500	4996305018	1543	1543	1543	1543	1947
377	20230613	135400	4993300797	1543	1543	1544	1543	8188
378	20230613	135300	4980658698	1543	1542	1543	1542	490
379	20230613	135200	4979902661	1542	1541	1542	1541	1580
380	20230613	135100	4977466501	1541	1542	1542	1541	689
381	20230613	135000	4976404239	1542	1542	1542	1542	4536
382	20230613	134900	4969409727	1543	1543	1543	1542	370
383	20230613	134800	4968838962	1543	1543	1543	1543	163
384	20230613	134700	4968587453	1543	1542	1543	1542	1517
385	20230613	134600	4966246837	1541	1543	1543	1541	15910
386	20230613	134500	4941719096	1542	1544	1544	1542	9592
387	20230613	134400	4926918679	1544	1544	1544	1544	0
388	20230613	134300	4926918679	1544	1543	1544	1543	962
389	20230613	134200	4925434312	1543	1544	1544	1543	1095
390	20230613	134100	4923743832	1545	1544	1545	1543	2270
391	20230613	134000	4920239952	1545	1545	1545	1545	2105
392	20230613	133900	4916987727	1545	1545	1545	1545	20
393	20230613	133800	4916956827	1544	1544	1544	1544	150
394	20230613	133700	4916725227	1544	1545	1545	1544	4421
395	20230613	133600	4909897254	1545	1545	1545	1545	122
396	20230613	133500	4909708764	1545	1545	1545	1543	3022
397	20230613	133400	4905041595	1543	1544	1544	1543	830
398	20230613	133300	4903760386	1542	1545	1545	1541	29275
399	20230613	133200	4858600457	1545	1545	1545	1545	5844
400	20230613	133100	4849571477	1545	1546	1546	1545	37001
401	20230613	133000	4792403881	1546	1546	1546	1546	1809
402	20230613	132900	4789607167	1546	1547	1547	1546	3504
403	20230613	132800	4784189979	1546	1546	1546	1546	257
404	20230613	132700	4783792657	1546	1546	1546	1546	7201
405	20230613	132600	4772659911	1546	1547	1547	1546	1157
406	20230613	132500	4770870577	1547	1547	1547	1547	6559
407	20230613	132400	4760723804	1547	1549	1549	1547	3067
408	20230613	132300	4755979141	1548	1548	1548	1547	4353
409	20230613	132200	4749244258	1548	1548	1549	1548	6449
410	20230613	132100	4739261104	1549	1549	1549	1549	17
411	20230613	132000	4739234771	1551	1550	1551	1548	4681
412	20230613	131900	4731983491	1550	1551	1551	1550	3226
413	20230613	131800	4726982664	1551	1551	1551	1551	28
414	20230613	131700	4726939236	1551	1551	1551	1551	2502
415	20230613	131600	4723058634	1552	1553	1554	1552	1746
416	20230613	131500	4720348831	1554	1554	1554	1553	6049
417	20230613	131400	4710954730	1554	1555	1555	1554	1665
418	20230613	131300	4708366407	1556	1556	1556	1556	502
419	20230613	131200	4707585295	1555	1556	1556	1555	2402
420	20230613	131100	4703849950	1556	1556	1556	1555	17
421	20230613	131000	4703823499	1556	1556	1556	1556	15
422	20230613	130900	4703800159	1556	1556	1556	1556	311
423	20230613	130800	4703316243	1555	1555	1556	1555	933
424	20230613	130700	4701864758	1556	1555	1556	1555	83
425	20230613	130600	4701735688	1555	1553	1555	1553	12
426	20230613	130500	4701717036	1555	1555	1555	1553	518
427	20230613	130400	4700912556	1555	1556	1556	1553	909
428	20230613	130300	4699499451	1556	1555	1557	1554	2989
429	20230613	130200	4694850004	1555	1553	1555	1553	309
430	20230613	130100	4694370119	1553	1555	1555	1553	635
431	20230613	130000	4693383945	1552	1554	1554	1552	521
432	20230613	125900	4692574713	1555	1555	1555	1554	324
433	20230613	125800	4692070898	1555	1554	1555	1554	1861
434	20230613	125700	4689178901	1555	1555	1555	1554	109
435	20230613	125600	4689009407	1555	1554	1555	1554	3328
436	20230613	125500	4683834488	1554	1554	1555	1554	308
437	20230613	125400	4683355556	1554	1553	1555	1553	4145
438	20230613	125300	4676911201	1553	1553	1553	1553	201
439	20230613	125200	4676599048	1552	1552	1552	1552	1
440	20230613	125100	4676597496	1552	1553	1553	1552	247
441	20230613	125000	4676214150	1553	1553	1553	1553	10
442	20230613	124900	4676198620	1552	1552	1552	1552	655
443	20230613	124800	4675182060	1552	1552	1552	1552	51
444	20230613	124700	4675102908	1552	1554	1555	1552	3490
445	20230613	124600	4669682223	1553	1552	1553	1552	131
446	20230613	124500	4669478781	1553	1553	1553	1553	5
447	20230613	124400	4669471016	1553	1552	1553	1552	2
448	20230613	124300	4669467911	1552	1552	1552	1552	63
449	20230613	124200	4669370135	1552	1552	1552	1552	1528
450	20230613	124100	4666998679	1552	1554	1554	1552	157
451	20230613	124000	4666754860	1553	1553	1555	1553	1114
452	20230613	123900	4665024700	1553	1555	1555	1553	1468
453	20230613	123800	4662744508	1553	1555	1555	1553	2101
454	20230613	123700	4659479756	1555	1556	1556	1555	1015
455	20230613	123600	4657901428	1556	1555	1556	1554	3008
456	20230613	123500	4653223989	1555	1555	1555	1554	3411
457	20230613	123400	4647921994	1555	1556	1556	1554	1271
458	20230613	123300	4645945490	1554	1554	1557	1553	181
459	20230613	123200	4645664383	1555	1553	1558	1553	10013
460	20230613	123100	4630101668	1553	1553	1553	1552	3202
461	20230613	123000	4625131162	1553	1552	1553	1552	880
462	20230613	122900	4623764656	1553	1552	1553	1552	76
463	20230613	122800	4623646632	1552	1552	1552	1552	807
464	20230613	122700	4622394168	1552	1552	1552	1551	2056
465	20230613	122600	4619204804	1552	1552	1552	1552	1045
466	20230613	122500	4617582964	1552	1552	1552	1552	3
467	20230613	122400	4617578308	1553	1553	1553	1553	1
468	20230613	122300	4617576755	1551	1554	1554	1551	145
469	20230613	122200	4617351846	1554	1552	1554	1552	2175
470	20230613	122100	4613976137	1551	1551	1551	1551	11025
471	20230613	122000	4596876362	1551	1551	1551	1551	816
472	20230613	121900	4595610746	1551	1552	1552	1551	2100
473	20230613	121800	4592351646	1552	1552	1552	1552	100
474	20230613	121700	4592196446	1552	1552	1552	1550	207
475	20230613	121600	4591875192	1550	1552	1552	1550	1278
476	20230613	121500	4589893554	1552	1550	1552	1550	230
477	20230613	121400	4589537052	1550	1549	1550	1549	5
478	20230613	121300	4589529305	1549	1550	1551	1549	3690
479	20230613	121200	4583807933	1549	1548	1549	1548	3039
480	20230613	121100	4579102739	1548	1549	1549	1548	770
481	20230613	121000	4577910014	1548	1548	1549	1548	2275
482	20230613	120900	4574387814	1547	1547	1547	1547	2525
483	20230613	120800	4570481639	1547	1548	1548	1547	3644
484	20230613	120700	4564843704	1548	1548	1548	1548	4829
485	20230613	120600	4557368412	1548	1550	1550	1548	4570
486	20230613	120500	4550286697	1550	1551	1551	1550	3646
487	20230613	120400	4544635395	1551	1551	1551	1551	1466
488	20230613	120300	4542361629	1551	1551	1551	1551	201
489	20230613	120200	4542049878	1551	1551	1551	1551	102
490	20230613	120100	4541891676	1551	1553	1553	1551	9069
491	20230613	120000	4527824274	1554	1554	1554	1554	645
492	20230613	115900	4526821944	1555	1555	1555	1555	3050
493	20230613	115800	4522079194	1554	1552	1554	1552	672
494	20230613	115700	4521036247	1552	1552	1552	1551	1227
495	20230613	115600	4519132065	1551	1552	1552	1551	685
496	20230613	115500	4518069097	1551	1551	1551	1551	180
497	20230613	115400	4517789917	1551	1552	1552	1551	4371
498	20230613	115300	4511009340	1552	1555	1555	1551	277
499	20230613	115200	4510579283	1551	1554	1555	1551	419
500	20230613	115100	4509929362	1554	1550	1555	1550	311
501	20230613	115000	4509447298	1550	1550	1557	1549	5470
502	20230613	114900	4500950618	1550	1550	1550	1550	2560
503	20230613	114800	4496982618	1551	1550	1551	1550	653
504	20230613	114700	4495970465	1551	1550	1551	1550	180
505	20230613	114600	4495691461	1550	1551	1551	1550	509
506	20230613	114500	4494902003	1552	1551	1552	1551	9504
507	20230613	114400	4480160797	1551	1551	1552	1551	245
508	20230613	114300	4479780800	1551	1552	1552	1551	4192
509	20230613	114200	4473276916	1552	1552	1552	1552	1556
510	20230613	114100	4470862004	1553	1553	1553	1553	28
511	20230613	114000	4470818520	1553	1552	1553	1552	11
512	20230613	113900	4470801438	1552	1552	1552	1552	4331
513	20230613	113800	4464079726	1552	1552	1552	1552	23
514	20230613	113700	4464044030	1553	1553	1554	1553	234
515	20230613	113600	4463680425	1552	1554	1554	1552	3
516	20230613	113500	4463675767	1551	1553	1553	1551	5675
517	20230613	113400	4454865756	1553	1556	1556	1553	6053
518	20230613	113300	4445458404	1556	1556	1557	1556	33
519	20230613	113200	4445407055	1557	1557	1557	1557	2740
520	20230613	113100	4441140875	1557	1558	1558	1557	558
521	20230613	113000	4440271521	1558	1558	1558	1558	0
522	20230613	112900	4440271521	1558	1560	1560	1558	733
523	20230613	112800	4439128735	1558	1559	1559	1558	531
524	20230613	112700	4438301413	1558	1559	1559	1558	767
525	20230613	112600	4437105810	1559	1560	1560	1559	12730
526	20230613	112500	4417259350	1560	1561	1562	1559	24863
527	20230613	112400	4378447262	1560	1565	1566	1559	31762
528	20230613	112300	4328839313	1566	1558	1566	1557	42077
529	20230613	112200	4263154128	1557	1549	1558	1549	13182
530	20230613	112100	4242692266	1550	1549	1550	1549	5801
531	20230613	112000	4233703694	1550	1551	1551	1549	5100
532	20230613	111900	4225798773	1550	1548	1550	1548	910
533	20230613	111800	4224388280	1550	1549	1550	1548	1239
534	20230613	111700	4222468272	1549	1550	1550	1546	858
535	20230613	111600	4221140630	1545	1545	1550	1545	2316
536	20230613	111500	4217561288	1550	1545	1550	1544	902
537	20230613	111400	4216165664	1545	1550	1550	1542	41528
538	20230613	111300	4151947346	1550	1550	1550	1549	727
539	20230613	111200	4150821176	1549	1550	1550	1549	1839
540	20230613	111100	4147971863	1550	1551	1551	1550	3730
541	20230613	111000	4142189775	1551	1551	1551	1550	5322
542	20230613	110900	4133940649	1551	1552	1552	1551	5692
543	20230613	110800	4125111732	1552	1553	1553	1552	240
544	20230613	110700	4124739033	1551	1553	1554	1551	11929
545	20230613	110600	4106217544	1553	1554	1554	1553	6350
546	20230613	110500	4096355733	1555	1555	1555	1555	570
547	20230613	110400	4095469383	1555	1555	1555	1555	66
548	20230613	110300	4095366753	1555	1554	1555	1554	8256
549	20230613	110200	4082533513	1555	1555	1555	1555	405
550	20230613	110100	4081903738	1555	1555	1555	1555	1117
551	20230613	110000	4080166803	1555	1554	1555	1554	1805
552	20230613	105900	4077361319	1555	1555	1555	1554	2204
553	20230613	105800	4073934299	1555	1555	1555	1555	7268
554	20230613	105700	4062632559	1555	1556	1556	1555	933
555	20230613	105600	4061180822	1556	1558	1558	1556	6333
556	20230613	105500	4051323660	1558	1557	1558	1557	211
557	20230613	105400	4050995132	1558	1557	1559	1557	4537
558	20230613	105300	4043926487	1558	1557	1558	1557	5495
559	20230613	105200	4035367272	1557	1557	1557	1557	1
560	20230613	105100	4035365715	1557	1558	1558	1557	204
561	20230613	105000	4035048085	1558	1557	1558	1557	640
562	20230613	104900	4034051567	1557	1557	1557	1557	887
563	20230613	104800	4032670508	1558	1557	1558	1557	1224
564	20230613	104700	4030764517	1558	1557	1558	1557	195
565	20230613	104600	4030460767	1557	1557	1557	1557	959
566	20230613	104500	4028967604	1557	1557	1557	1557	1166
567	20230613	104400	4027152142	1557	1558	1558	1557	1645
568	20230613	104300	4024589233	1558	1559	1559	1557	136
569	20230613	104200	4024377390	1559	1559	1559	1556	483
570	20230613	104100	4023625293	1559	1556	1559	1555	2320
571	20230613	104000	4020015583	1555	1559	1559	1555	9267
572	20230613	103900	4005579596	1559	1558	1559	1558	2408
573	20230613	103800	4001826761	1557	1557	1557	1556	93
574	20230613	103700	4001681961	1555	1556	1556	1555	2012
575	20230613	103600	3998552628	1556	1558	1558	1556	1936
576	20230613	103500	3995538375	1556	1558	1559	1556	1874
577	20230613	103400	3992621674	1559	1558	1559	1558	81
578	20230613	103300	3992495475	1558	1558	1559	1558	3369
579	20230613	103200	3987246572	1558	1558	1559	1557	4141
580	20230613	103100	3980795376	1557	1558	1558	1557	1861
581	20230613	103000	3977895939	1558	1558	1558	1558	25
582	20230613	102900	3977856989	1558	1558	1558	1558	706
583	20230613	102800	3976757041	1558	1559	1559	1558	7960
584	20230613	102700	3964354939	1559	1556	1559	1556	4569
585	20230613	102600	3957238740	1555	1557	1557	1555	2072
586	20230613	102500	3954015298	1557	1557	1558	1557	3911
587	20230613	102400	3947925806	1558	1558	1558	1557	3450
588	20230613	102300	3942554013	1557	1558	1558	1557	1364
589	20230613	102200	3940429906	1558	1556	1558	1555	2906
590	20230613	102100	3935908132	1556	1555	1556	1555	1109
591	20230613	102000	3934183070	1555	1554	1556	1552	5287
592	20230613	101900	3925970892	1553	1556	1556	1553	5752
593	20230613	101800	3917025447	1555	1554	1556	1554	2605
594	20230613	101700	3912975198	1554	1552	1554	1552	6817
595	20230613	101600	3902392867	1553	1552	1553	1551	1568
596	20230613	101500	3899958545	1551	1552	1552	1551	2611
597	20230613	101400	3895906924	1552	1551	1552	1551	1340
598	20230613	101300	3893827851	1552	1551	1552	1549	10697
599	20230613	101200	3877247125	1551	1550	1551	1550	838
600	20230613	101100	3875947872	1550	1552	1552	1550	3203
601	20230613	101000	3870982720	1552	1551	1552	1551	730
602	20230613	100900	3869850289	1551	1551	1551	1551	1272
603	20230613	100800	3867877417	1551	1552	1552	1550	3629
604	20230613	100700	3862248779	1552	1551	1552	1551	2825
605	20230613	100600	3857864516	1551	1551	1552	1551	4101
606	20230613	100500	3851501743	1552	1554	1554	1552	10079
607	20230613	100400	3835848421	1554	1555	1555	1554	611
608	20230613	100300	3834898914	1554	1553	1554	1553	2250
609	20230613	100200	3831402664	1553	1553	1555	1551	2352
610	20230613	100100	3827750358	1553	1553	1553	1551	4274
611	20230613	100000	3821118911	1553	1556	1556	1553	4981
612	20230613	095900	3813377474	1555	1557	1557	1554	2700
613	20230613	095800	3809179999	1557	1557	1557	1555	788
614	20230613	095700	3807954303	1555	1559	1559	1555	24836
615	20230613	095600	3769284596	1559	1555	1559	1555	28595
616	20230613	095500	3724749909	1555	1555	1555	1554	2450
617	20230613	095400	3720941502	1555	1553	1555	1553	1892
618	20230613	095300	3718001983	1553	1552	1553	1552	1478
619	20230613	095200	3715707259	1552	1551	1552	1548	15781
620	20230613	095100	3691247383	1550	1550	1551	1550	1997
621	20230613	095000	3688151268	1550	1550	1550	1549	6463
622	20230613	094900	3678133818	1549	1551	1551	1549	17783
623	20230613	094800	3650580442	1551	1552	1552	1550	5883
624	20230613	094700	3641457225	1552	1550	1552	1549	12162
625	20230613	094600	3622605036	1549	1548	1550	1548	13024
626	20230613	094500	3602430772	1548	1548	1549	1548	6441
627	20230613	094400	3592460103	1548	1545	1548	1544	14654
628	20230613	094300	3569812524	1545	1548	1549	1542	44758
629	20230613	094200	3500639791	1548	1549	1550	1548	15905
630	20230613	094100	3475991369	1550	1553	1553	1549	62864
631	20230613	094000	3378457290	1553	1553	1554	1553	22970
632	20230613	093900	3342782950	1554	1553	1554	1553	12324
633	20230613	093800	3323634345	1553	1553	1554	1553	9014
634	20230613	093700	3309633972	1554	1555	1555	1551	26755
635	20230613	093600	3268077292	1555	1557	1558	1554	20528
636	20230613	093500	3236134322	1557	1563	1563	1557	29876
637	20230613	093400	3189533118	1562	1565	1565	1562	23445
638	20230613	093300	3152861677	1565	1566	1567	1565	15372
639	20230613	093200	3128794699	1566	1567	1568	1566	18703
640	20230613	093100	3099499643	1567	1567	1567	1566	24156
641	20230613	093000	3061656762	1567	1568	1568	1567	5153
642	20230613	092900	3053580369	1568	1567	1568	1566	7166
643	20230613	092800	3042351287	1567	1569	1569	1567	16609
644	20230613	092700	3016310988	1569	1571	1571	1569	16988
645	20230613	092600	2989651374	1571	1572	1572	1569	10066
646	20230613	092500	2973848655	1572	1571	1572	1570	6227
647	20230613	092400	2964064349	1570	1573	1573	1570	12140
648	20230613	092300	2944990792	1573	1573	1574	1572	6553
649	20230613	092200	2934684017	1573	1574	1575	1572	20946
650	20230613	092100	2901726086	1574	1572	1574	1571	8843
651	20230613	092000	2887818173	1571	1570	1571	1568	23589
652	20230613	091900	2850795750	1570	1570	1572	1568	13612
653	20230613	091800	2829417937	1570	1568	1570	1567	9717
654	20230613	091700	2814169434	1570	1566	1570	1566	21165
655	20230613	091600	2780986625	1566	1565	1566	1564	22677
656	20230613	091500	2745493684	1565	1570	1571	1564	38444
657	20230613	091400	2685252641	1571	1574	1574	1571	37532
658	20230613	091300	2626271586	1574	1578	1578	1574	25463
659	20230613	091200	2586153089	1579	1581	1581	1577	36731
660	20230613	091100	2528127921	1580	1584	1585	1580	42317
661	20230613	091000	2461177028	1585	1585	1588	1584	23252
662	20230613	090900	2424314974	1586	1584	1586	1584	24376
663	20230613	090800	2385678375	1585	1582	1585	1581	89897
664	20230613	090700	2243445658	1582	1580	1582	1579	66467
665	20230613	090600	2138336408	1580	1577	1580	1576	49223
666	20230613	090500	2060686388	1577	1588	1588	1576	66403
667	20230613	090400	1955659077	1589	1592	1593	1588	80062
668	20230613	090300	1828308468	1591	1583	1592	1583	113803
669	20230613	090200	1647435294	1583	1571	1585	1569	91525
670	20230613	090100	1503262381	1573	1608	1608	1554	249500
671	20230613	090000	1107174687	1606	1616	1632	1606	686031