KissMeData/024840/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190100	924068368	1870	1870	1870	1870	21045
3	20230628	190000	924068368	1870	1870	1870	1870	0
4	20230628	185900	924068368	1870	1870	1870	1870	0
5	20230628	185800	924068368	1870	1870	1870	1870	0
6	20230628	185700	924068368	1870	1870	1870	1870	0
7	20230628	185600	924068368	1870	1870	1870	1870	0
8	20230628	185500	924068368	1870	1870	1870	1870	0
9	20230628	185400	924068368	1870	1870	1870	1870	0
10	20230628	185300	924068368	1870	1870	1870	1870	0
11	20230628	185200	924068368	1870	1870	1870	1870	0
12	20230628	185100	924068368	1870	1870	1870	1870	0
13	20230628	185000	924068368	1870	1870	1870	1870	0
14	20230628	184900	924068368	1870	1870	1870	1870	0
15	20230628	184800	924068368	1870	1870	1870	1870	0
16	20230628	184700	924068368	1870	1870	1870	1870	0
17	20230628	184600	924068368	1870	1870	1870	1870	0
18	20230628	184500	924068368	1870	1870	1870	1870	0
19	20230628	184400	924068368	1870	1870	1870	1870	0
20	20230628	184300	924068368	1870	1870	1870	1870	0
21	20230628	184200	924068368	1870	1870	1870	1870	0
22	20230628	184100	924068368	1870	1870	1870	1870	0
23	20230628	184000	924068368	1870	1870	1870	1870	0
24	20230628	183900	924068368	1870	1870	1870	1870	0
25	20230628	183800	924068368	1870	1870	1870	1870	0
26	20230628	183700	924068368	1870	1870	1870	1870	0
27	20230628	183600	924068368	1870	1870	1870	1870	0
28	20230628	183500	924068368	1870	1870	1870	1870	0
29	20230628	183400	924068368	1870	1870	1870	1870	0
30	20230628	183300	924068368	1870	1870	1870	1870	0
31	20230628	183200	924068368	1870	1870	1870	1870	0
32	20230628	183100	924068368	1870	1870	1870	1870	21045
33	20230628	183000	924068368	1870	1870	1870	1870	0
34	20230628	182900	924068368	1870	1870	1870	1870	0
35	20230628	182800	924068368	1870	1870	1870	1870	0
36	20230628	182700	924068368	1870	1870	1870	1870	0
37	20230628	182600	924068368	1870	1870	1870	1870	0
38	20230628	182500	924068368	1870	1870	1870	1870	0
39	20230628	182400	924068368	1870	1870	1870	1870	0
40	20230628	182300	924068368	1870	1870	1870	1870	0
41	20230628	182200	924068368	1870	1870	1870	1870	0
42	20230628	182100	924068368	1870	1870	1870	1870	0
43	20230628	182000	924068368	1870	1870	1870	1870	0
44	20230628	181900	924068368	1870	1870	1870	1870	0
45	20230628	181800	924068368	1870	1870	1870	1870	0
46	20230628	181700	924068368	1870	1870	1870	1870	0
47	20230628	181600	924068368	1870	1870	1870	1870	0
48	20230628	181500	924068368	1870	1870	1870	1870	0
49	20230628	181400	924068368	1870	1870	1870	1870	0
50	20230628	181300	924068368	1870	1870	1870	1870	0
51	20230628	181200	924068368	1870	1870	1870	1870	0
52	20230628	181100	924068368	1870	1870	1870	1870	0
53	20230628	181000	924068368	1870	1870	1870	1870	0
54	20230628	180900	924068368	1870	1870	1870	1870	0
55	20230628	180800	924068368	1870	1870	1870	1870	0
56	20230628	180700	924068368	1870	1870	1870	1870	0
57	20230628	180600	924068368	1870	1870	1870	1870	0
58	20230628	180500	924068368	1870	1870	1870	1870	0
59	20230628	180400	924068368	1870	1870	1870	1870	0
60	20230628	180300	924068368	1870	1870	1870	1870	0
61	20230628	180200	924068368	1870	1870	1870	1870	0
62	20230628	180100	924068368	1870	1870	1870	1870	21045
63	20230628	180000	924068368	1870	1870	1870	1870	0
64	20230628	175900	924068368	1870	1870	1870	1870	0
65	20230628	175800	924068368	1870	1870	1870	1870	0
66	20230628	175700	924068368	1870	1870	1870	1870	0
67	20230628	175600	924068368	1870	1870	1870	1870	0
68	20230628	175500	924068368	1870	1870	1870	1870	0
69	20230628	175400	924068368	1870	1870	1870	1870	0
70	20230628	175300	924068368	1870	1870	1870	1870	0
71	20230628	175200	924068368	1870	1870	1870	1870	0
72	20230628	175100	924068368	1870	1870	1870	1870	0
73	20230628	175000	924068368	1870	1870	1870	1870	0
74	20230628	174900	924068368	1870	1870	1870	1870	0
75	20230628	174800	924068368	1870	1870	1870	1870	0
76	20230628	174700	924068368	1870	1870	1870	1870	0
77	20230628	174600	924068368	1870	1870	1870	1870	0
78	20230628	174500	924068368	1870	1870	1870	1870	0
79	20230628	174400	924068368	1870	1870	1870	1870	0
80	20230628	174300	924068368	1870	1870	1870	1870	0
81	20230628	174200	924068368	1870	1870	1870	1870	0
82	20230628	174100	924068368	1870	1870	1870	1870	0
83	20230628	174000	924068368	1870	1870	1870	1870	0
84	20230628	173900	924068368	1870	1870	1870	1870	0
85	20230628	173800	924068368	1870	1870	1870	1870	0
86	20230628	173700	924068368	1870	1870	1870	1870	0
87	20230628	173600	924068368	1870	1870	1870	1870	0
88	20230628	173500	924068368	1870	1870	1870	1870	0
89	20230628	173400	924068368	1870	1870	1870	1870	0
90	20230628	173300	924068368	1870	1870	1870	1870	0
91	20230628	173200	924068368	1870	1870	1870	1870	0
92	20230628	173100	924068368	1870	1870	1870	1870	21045
93	20230628	173000	924068368	1870	1870	1870	1870	0
94	20230628	172900	924068368	1870	1870	1870	1870	0
95	20230628	172800	924068368	1870	1870	1870	1870	0
96	20230628	172700	924068368	1870	1870	1870	1870	0
97	20230628	172600	924068368	1870	1870	1870	1870	0
98	20230628	172500	924068368	1870	1870	1870	1870	0
99	20230628	172400	924068368	1870	1870	1870	1870	0
100	20230628	172300	924068368	1870	1870	1870	1870	0
101	20230628	172200	924068368	1870	1870	1870	1870	0
102	20230628	172100	924068368	1870	1870	1870	1870	0
103	20230628	172000	924068368	1870	1870	1870	1870	0
104	20230628	171900	924068368	1870	1870	1870	1870	0
105	20230628	171800	924068368	1870	1870	1870	1870	0
106	20230628	171700	924068368	1870	1870	1870	1870	0
107	20230628	171600	924068368	1870	1870	1870	1870	0
108	20230628	171500	924068368	1870	1870	1870	1870	0
109	20230628	171400	924068368	1870	1870	1870	1870	0
110	20230628	171300	924068368	1870	1870	1870	1870	0
111	20230628	171200	924068368	1870	1870	1870	1870	0
112	20230628	171100	924068368	1870	1870	1870	1870	0
113	20230628	171000	924068368	1870	1870	1870	1870	0
114	20230628	170900	924068368	1870	1870	1870	1870	0
115	20230628	170800	924068368	1870	1870	1870	1870	0
116	20230628	170700	924068368	1870	1870	1870	1870	0
117	20230628	170600	924068368	1870	1870	1870	1870	0
118	20230628	170500	924068368	1870	1870	1870	1870	0
119	20230628	170400	924068368	1870	1870	1870	1870	0
120	20230628	170300	924068368	1870	1870	1870	1870	0
121	20230628	170200	924068368	1870	1870	1870	1870	0
122	20230628	170100	924068368	1870	1870	1870	1870	21045
123	20230628	170000	924068368	1870	1870	1870	1870	0
124	20230628	165900	924068368	1870	1870	1870	1870	0
125	20230628	165800	924068368	1870	1870	1870	1870	0
126	20230628	165700	924068368	1870	1870	1870	1870	0
127	20230628	165600	924068368	1870	1870	1870	1870	0
128	20230628	165500	924068368	1870	1870	1870	1870	0
129	20230628	165400	924068368	1870	1870	1870	1870	0
130	20230628	165300	924068368	1870	1870	1870	1870	0
131	20230628	165200	924068368	1870	1870	1870	1870	0
132	20230628	165100	924068368	1870	1870	1870	1870	0
133	20230628	165000	924068368	1870	1870	1870	1870	0
134	20230628	164900	924068368	1870	1870	1870	1870	0
135	20230628	164800	924068368	1870	1870	1870	1870	0
136	20230628	164700	924068368	1870	1870	1870	1870	0
137	20230628	164600	924068368	1870	1870	1870	1870	0
138	20230628	164500	924068368	1870	1870	1870	1870	0
139	20230628	164400	924068368	1870	1870	1870	1870	0
140	20230628	164300	924068368	1870	1870	1870	1870	0
141	20230628	164200	924068368	1870	1870	1870	1870	0
142	20230628	164100	924068368	1870	1870	1870	1870	0
143	20230628	164000	924068368	1870	1870	1870	1870	0
144	20230628	163900	924068368	1870	1870	1870	1870	0
145	20230628	163800	924068368	1870	1870	1870	1870	0
146	20230628	163700	924068368	1870	1870	1870	1870	0
147	20230628	163600	924068368	1870	1870	1870	1870	0
148	20230628	163500	924068368	1870	1870	1870	1870	0
149	20230628	163400	924068368	1870	1870	1870	1870	0
150	20230628	163300	924068368	1870	1870	1870	1870	0
151	20230628	163200	924068368	1870	1870	1870	1870	0
152	20230628	163100	924068368	1870	1870	1870	1870	21045
153	20230628	163000	924068368	1870	1870	1870	1870	0
154	20230628	162900	924068368	1870	1870	1870	1870	0
155	20230628	162800	924068368	1870	1870	1870	1870	0
156	20230628	162700	924068368	1870	1870	1870	1870	0
157	20230628	162600	924068368	1870	1870	1870	1870	0
158	20230628	162500	924068368	1870	1870	1870	1870	0
159	20230628	162400	924068368	1870	1870	1870	1870	0
160	20230628	162300	924068368	1870	1870	1870	1870	0
161	20230628	162200	924068368	1870	1870	1870	1870	0
162	20230628	162100	924068368	1870	1870	1870	1870	0
163	20230628	162000	924068368	1870	1870	1870	1870	0
164	20230628	161900	924068368	1870	1870	1870	1870	0
165	20230628	161800	924068368	1870	1870	1870	1870	0
166	20230628	161700	924068368	1870	1870	1870	1870	0
167	20230628	161600	924068368	1870	1870	1870	1870	0
168	20230628	161500	924068368	1870	1870	1870	1870	0
169	20230628	161400	924068368	1870	1870	1870	1870	0
170	20230628	161300	924068368	1870	1870	1870	1870	0
171	20230628	161200	924068368	1870	1870	1870	1870	0
172	20230628	161100	924068368	1870	1870	1870	1870	0
173	20230628	161000	924068368	1870	1870	1870	1870	0
174	20230628	160900	924068368	1870	1870	1870	1870	0
175	20230628	160800	924068368	1870	1870	1870	1870	0
176	20230628	160700	924068368	1870	1870	1870	1870	0
177	20230628	160600	924068368	1870	1870	1870	1870	0
178	20230628	160500	924068368	1870	1870	1870	1870	0
179	20230628	160400	924068368	1870	1870	1870	1870	0
180	20230628	160300	924068368	1870	1870	1870	1870	0
181	20230628	160200	924068368	1870	1870	1870	1870	0
182	20230628	160100	924068368	1870	1870	1870	1870	21045
183	20230628	160000	924068368	1870	1870	1870	1870	0
184	20230628	155900	924068368	1870	1870	1870	1870	0
185	20230628	155800	924068368	1870	1870	1870	1870	0
186	20230628	155700	924068368	1870	1870	1870	1870	0
187	20230628	155600	924068368	1870	1870	1870	1870	0
188	20230628	155500	924068368	1870	1870	1870	1870	0
189	20230628	155400	924068368	1870	1870	1870	1870	0
190	20230628	155300	924068368	1870	1870	1870	1870	0
191	20230628	155200	924068368	1870	1870	1870	1870	0
192	20230628	155100	924068368	1870	1870	1870	1870	0
193	20230628	155000	924068368	1870	1870	1870	1870	0
194	20230628	154900	924068368	1870	1870	1870	1870	0
195	20230628	154800	924068368	1870	1870	1870	1870	0
196	20230628	154700	924068368	1870	1870	1870	1870	0
197	20230628	154600	924068368	1870	1870	1870	1870	0
198	20230628	154500	924068368	1870	1870	1870	1870	0
199	20230628	154400	924068368	1870	1870	1870	1870	0
200	20230628	154300	924068368	1870	1870	1870	1870	0
201	20230628	154200	924068368	1870	1870	1870	1870	0
202	20230628	154100	924068368	1870	1870	1870	1870	0
203	20230628	154000	924068368	1870	1870	1870	1870	0
204	20230628	153900	924068368	1870	1870	1870	1870	0
205	20230628	153800	924068368	1870	1870	1870	1870	0
206	20230628	153700	924068368	1870	1870	1870	1870	0
207	20230628	153600	924068368	1870	1870	1870	1870	0
208	20230628	153500	924068368	1870	1870	1870	1870	0
209	20230628	153400	924068368	1870	1870	1870	1870	0
210	20230628	153300	924068368	1870	1870	1870	1870	0
211	20230628	153200	924068368	1870	1870	1870	1870	0
212	20230628	153100	924068368	1870	1870	1870	1870	21045
213	20230628	153000	924068368	1870	1870	1870	1870	21045
214	20230628	152900	884714218	1866	1866	1866	1866	0
215	20230628	152800	884714218	1866	1866	1866	1866	0
216	20230628	152700	884714218	1866	1866	1866	1866	0
217	20230628	152600	884714218	1866	1866	1866	1866	0
218	20230628	152500	884714218	1866	1866	1866	1866	0
219	20230628	152400	884714218	1866	1866	1866	1866	0
220	20230628	152300	884714218	1866	1866	1866	1866	0
221	20230628	152200	884714218	1866	1866	1866	1866	0
222	20230628	152100	884714218	1866	1866	1866	1866	0
223	20230628	152000	884714218	1866	1866	1866	1866	0
224	20230628	151900	884714218	1866	1866	1866	1865	110
225	20230628	151800	884508963	1860	1860	1860	1860	2447
226	20230628	151700	879957543	1866	1865	1866	1865	954
227	20230628	151600	878177386	1866	1854	1866	1854	517
228	20230628	151500	877218820	1855	1866	1866	1855	2930
229	20230628	151400	871783659	1855	1858	1858	1855	9042
230	20230628	151300	855004276	1856	1856	1856	1856	0
231	20230628	151200	855004276	1856	1857	1857	1856	501
232	20230628	151100	854074153	1868	1855	1868	1855	31
233	20230628	151000	854016635	1855	1855	1857	1855	8346
234	20230628	150900	838532805	1855	1859	1859	1855	15620
235	20230628	150800	809532315	1858	1858	1858	1858	0
236	20230628	150700	809532315	1858	1858	1858	1858	1009
237	20230628	150600	807657593	1858	1861	1868	1858	2810
238	20230628	150500	802431715	1861	1861	1868	1861	6003
239	20230628	150400	791260118	1860	1868	1868	1860	9976
240	20230628	150300	772693870	1863	1863	1863	1863	0
241	20230628	150200	772693870	1863	1863	1863	1863	0
242	20230628	150100	772693870	1863	1863	1863	1863	0
243	20230628	150000	772693870	1863	1862	1863	1862	3200
244	20230628	145900	766732470	1862	1862	1862	1862	2080
245	20230628	145800	762859510	1864	1861	1864	1861	102
246	20230628	145700	762669535	1861	1861	1861	1861	11
247	20230628	145600	762649064	1864	1864	1864	1864	3
248	20230628	145500	762643472	1860	1860	1860	1860	1027
249	20230628	145400	760733252	1860	1861	1861	1860	547
250	20230628	145300	759715830	1859	1859	1859	1859	1000
251	20230628	145200	757856830	1859	1862	1862	1857	11659
252	20230628	145100	736175966	1868	1865	1868	1862	2000
253	20230628	145000	732447248	1865	1862	1865	1862	1001
254	20230628	144900	730583383	1861	1865	1865	1861	2201
255	20230628	144800	726486921	1862	1862	1862	1862	1000
256	20230628	144700	724624921	1862	1861	1862	1861	311
257	20230628	144600	724045950	1862	1862	1862	1862	0
258	20230628	144500	724045950	1862	1862	1862	1862	0
259	20230628	144400	724045950	1862	1862	1862	1861	430
260	20230628	144300	723245565	1865	1864	1865	1864	853
261	20230628	144200	721655090	1864	1864	1864	1864	223
262	20230628	144100	721239418	1861	1861	1861	1861	376
263	20230628	144000	720539682	1861	1863	1863	1860	3737
264	20230628	143900	713585777	1865	1864	1865	1864	300
265	20230628	143800	713026486	1864	1864	1864	1864	100
266	20230628	143700	712840086	1864	1864	1864	1864	100
267	20230628	143600	712653686	1864	1864	1864	1864	1
268	20230628	143500	712651822	1864	1864	1864	1864	90
269	20230628	143400	712484062	1864	1864	1864	1864	0
270	20230628	143300	712484062	1864	1863	1864	1863	2707
271	20230628	143200	707438821	1864	1864	1864	1864	199
272	20230628	143100	707067885	1864	1864	1864	1864	1
273	20230628	143000	707066021	1863	1863	1863	1863	0
274	20230628	142900	707066021	1863	1863	1863	1863	0
275	20230628	142800	707066021	1863	1863	1863	1863	0
276	20230628	142700	707066021	1863	1863	1863	1863	0
277	20230628	142600	707066021	1863	1863	1863	1863	0
278	20230628	142500	707066021	1863	1863	1863	1863	20
279	20230628	142400	707028761	1863	1863	1863	1863	0
280	20230628	142300	707028761	1863	1863	1863	1863	0
281	20230628	142200	707028761	1863	1863	1863	1863	0
282	20230628	142100	707028761	1863	1866	1866	1863	747
283	20230628	142000	705635662	1868	1868	1868	1868	0
284	20230628	141900	705635662	1868	1868	1868	1868	0
285	20230628	141800	705635662	1868	1868	1868	1868	578
286	20230628	141700	704555958	1868	1868	1868	1868	3
287	20230628	141600	704550354	1866	1866	1866	1866	522
288	20230628	141500	703576302	1866	1865	1866	1865	444
289	20230628	141400	702747986	1865	1865	1865	1865	101
290	20230628	141300	702559621	1865	1865	1865	1865	536
291	20230628	141200	701559981	1865	1865	1865	1865	182
292	20230628	141100	701220551	1865	1865	1865	1865	1500
293	20230628	141000	698423051	1865	1865	1865	1865	0
294	20230628	140900	698423051	1865	1865	1865	1865	40
295	20230628	140800	698348451	1865	1865	1865	1865	300
296	20230628	140700	697788951	1865	1865	1865	1865	0
297	20230628	140600	697788951	1865	1865	1865	1865	5
298	20230628	140500	697779626	1865	1864	1865	1864	1000
299	20230628	140400	695914629	1864	1864	1864	1864	2
300	20230628	140300	695910901	1864	1864	1864	1864	0
301	20230628	140200	695910901	1864	1864	1864	1864	610
302	20230628	140100	694773861	1863	1863	1863	1863	1700
303	20230628	140000	691606761	1859	1859	1859	1859	0
304	20230628	135900	691606761	1859	1859	1859	1859	2
305	20230628	135800	691603043	1859	1859	1859	1859	630
306	20230628	135700	690431873	1858	1863	1863	1858	4400
307	20230628	135600	682246157	1864	1866	1866	1864	4489
308	20230628	135500	673878425	1864	1865	1865	1864	6
309	20230628	135400	673867237	1865	1865	1865	1865	10
310	20230628	135300	673848587	1865	1865	1865	1865	0
311	20230628	135200	673848587	1865	1865	1865	1865	0
312	20230628	135100	673848587	1865	1865	1865	1865	0
313	20230628	135000	673848587	1865	1865	1865	1865	0
314	20230628	134900	673848587	1865	1865	1865	1865	1617
315	20230628	134800	670832882	1869	1869	1869	1869	0
316	20230628	134700	670832882	1869	1869	1869	1869	112
317	20230628	134600	670623554	1869	1869	1869	1869	191
318	20230628	134500	670266575	1864	1865	1865	1864	2000
319	20230628	134400	666538131	1869	1866	1869	1865	464
320	20230628	134300	665672439	1866	1866	1866	1866	904
321	20230628	134200	663985575	1869	1866	1869	1866	2
322	20230628	134100	663981840	1865	1865	1865	1865	0
323	20230628	134000	663981840	1865	1865	1865	1865	1264
324	20230628	133900	661624480	1865	1865	1865	1865	100
325	20230628	133800	661437980	1865	1865	1865	1865	200
326	20230628	133700	661064980	1864	1866	1867	1864	1842
327	20230628	133600	657630492	1865	1865	1865	1865	100
328	20230628	133500	657443992	1865	1866	1866	1865	714
329	20230628	133400	656112082	1866	1866	1866	1866	209
330	20230628	133300	655722088	1866	1865	1867	1865	201
331	20230628	133200	655347024	1864	1869	1870	1864	3967
332	20230628	133100	647943906	1870	1864	1870	1864	503
333	20230628	133000	647006299	1864	1868	1868	1864	2767
334	20230628	132900	641838275	1864	1864	1864	1864	200
335	20230628	132800	641465475	1864	1875	1875	1864	135
336	20230628	132700	641213318	1864	1865	1865	1864	512
337	20230628	132600	640258840	1864	1864	1864	1864	0
338	20230628	132500	640258840	1864	1864	1864	1864	0
339	20230628	132400	640258840	1864	1864	1864	1864	200
340	20230628	132300	639886040	1864	1863	1864	1863	1915
341	20230628	132200	636316729	1863	1863	1863	1863	0
342	20230628	132100	636316729	1863	1863	1863	1863	100
343	20230628	132000	636130429	1858	1858	1858	1858	0
344	20230628	131900	636130429	1858	1857	1858	1857	611
345	20230628	131800	634995691	1857	1858	1858	1857	10252
346	20230628	131700	615950475	1859	1861	1861	1859	3844
347	20230628	131600	608800257	1861	1861	1861	1861	110
348	20230628	131500	608595547	1861	1863	1863	1861	1140
349	20230628	131400	606473218	1863	1862	1863	1862	2110
350	20230628	131300	602542598	1863	1865	1865	1863	3253
351	20230628	131200	596478148	1865	1871	1871	1865	16205
352	20230628	131100	566199123	1871	1871	1871	1871	2
353	20230628	131000	566195381	1871	1871	1871	1871	0
354	20230628	130900	566195381	1871	1872	1872	1871	16
355	20230628	130800	566165440	1872	1873	1873	1872	2
356	20230628	130700	566161695	1871	1871	1871	1871	0
357	20230628	130600	566161695	1871	1873	1873	1871	935
358	20230628	130500	564412295	1876	1871	1876	1871	152
359	20230628	130400	564127893	1871	1871	1871	1871	0
360	20230628	130300	564127893	1871	1871	1871	1871	990
361	20230628	130200	562275603	1871	1872	1872	1871	1636
362	20230628	130100	559213250	1872	1875	1875	1872	4864
363	20230628	130000	550098417	1874	1875	1875	1873	30
364	20230628	125900	550042187	1876	1873	1876	1872	2125
365	20230628	125800	546061642	1873	1879	1879	1873	8929
366	20230628	125700	529329014	1879	1879	1879	1879	126
367	20230628	125600	529092260	1877	1877	1877	1877	0
368	20230628	125500	529092260	1877	1877	1877	1877	1712
369	20230628	125400	525878836	1878	1879	1879	1878	327
370	20230628	125300	525264567	1881	1881	1881	1880	32
371	20230628	125200	525204400	1879	1879	1879	1879	15
372	20230628	125100	525176215	1879	1879	1880	1879	305
373	20230628	125000	524602820	1879	1878	1879	1878	466
374	20230628	124900	523727289	1877	1877	1877	1877	0
375	20230628	124800	523727289	1877	1878	1878	1877	11
376	20230628	124700	523706637	1879	1880	1881	1879	126
377	20230628	124600	523469757	1879	1879	1879	1879	2573
378	20230628	124500	518635090	1876	1878	1878	1875	561
379	20230628	124400	517582926	1877	1877	1878	1876	233
380	20230628	124300	517145585	1879	1878	1879	1878	1050
381	20230628	124200	515172927	1878	1876	1878	1876	9
382	20230628	124100	515156035	1876	1878	1880	1876	2437
383	20230628	124000	510576927	1878	1879	1879	1878	10
384	20230628	123900	510558142	1880	1886	1886	1880	2630
385	20230628	123800	505613542	1886	1887	1887	1886	13
386	20230628	123700	505589019	1890	1890	1890	1890	3
387	20230628	123600	505583349	1890	1890	1890	1890	4
388	20230628	123500	505575789	1890	1884	1893	1884	1826
389	20230628	123400	502119219	1885	1877	1900	1875	16295
390	20230628	123300	471342672	1878	1876	1878	1876	1090
391	20230628	123200	469297800	1875	1875	1875	1875	1005
392	20230628	123100	467413425	1875	1875	1875	1875	2376
393	20230628	123000	462958425	1875	1875	1875	1874	504
394	20230628	122900	462013428	1875	1875	1875	1875	2
395	20230628	122800	462009678	1875	1875	1875	1875	2607
396	20230628	122700	457121553	1872	1873	1873	1872	445
397	20230628	122600	456288360	1873	1874	1874	1873	1246
398	20230628	122500	453953602	1873	1873	1873	1873	1570
399	20230628	122400	451012992	1874	1875	1875	1874	297
400	20230628	122300	450456409	1875	1876	1880	1875	1255
401	20230628	122200	448102118	1877	1877	1877	1877	0
402	20230628	122100	448102118	1877	1876	1877	1876	2074
403	20230628	122000	444211194	1877	1886	1886	1877	10625
404	20230628	121900	424222975	1886	1886	1886	1886	5
405	20230628	121800	424213545	1886	1886	1886	1886	2
406	20230628	121700	424209773	1885	1885	1885	1885	2
407	20230628	121600	424206003	1885	1886	1886	1885	13
408	20230628	121500	424181488	1886	1886	1886	1886	0
409	20230628	121400	424181488	1886	1886	1886	1886	0
410	20230628	121300	424181488	1886	1886	1886	1886	2
411	20230628	121200	424177716	1884	1884	1884	1884	0
412	20230628	121100	424177716	1884	1884	1884	1884	158
413	20230628	121000	423880044	1884	1884	1884	1884	1
414	20230628	120900	423878160	1884	1884	1884	1884	7
415	20230628	120800	423864972	1882	1882	1882	1882	0
416	20230628	120700	423864972	1882	1884	1884	1882	3588
417	20230628	120600	417107667	1884	1884	1884	1884	250
418	20230628	120500	416636667	1885	1885	1885	1885	0
419	20230628	120400	416636667	1885	1885	1885	1885	0
420	20230628	120300	416636667	1885	1886	1886	1885	1727
421	20230628	120200	413381118	1888	1886	1888	1886	99
422	20230628	120100	413194402	1885	1885	1885	1885	0
423	20230628	120000	413194402	1885	1885	1886	1885	305
424	20230628	115900	412619475	1886	1886	1886	1886	10
425	20230628	115800	412600615	1886	1886	1886	1886	411
426	20230628	115700	411825469	1886	1888	1888	1886	547
427	20230628	115600	410793561	1889	1889	1889	1889	5
428	20230628	115500	410784116	1888	1888	1888	1888	0
429	20230628	115400	410784116	1888	1888	1888	1888	0
430	20230628	115300	410784116	1888	1888	1888	1888	10
431	20230628	115200	410765236	1889	1889	1889	1889	0
432	20230628	115100	410765236	1889	1889	1889	1889	10
433	20230628	115000	410746346	1888	1888	1888	1888	0
434	20230628	114900	410746346	1888	1891	1891	1888	102
435	20230628	114800	410553764	1892	1892	1892	1892	0
436	20230628	114700	410553764	1892	1892	1892	1892	200
437	20230628	114600	410175364	1893	1892	1893	1892	300
438	20230628	114500	409607634	1893	1893	1893	1893	0
439	20230628	114400	409607634	1893	1893	1893	1893	0
440	20230628	114300	409607634	1893	1893	1893	1893	1
441	20230628	114200	409605741	1888	1888	1888	1888	0
442	20230628	114100	409605741	1888	1888	1888	1888	300
443	20230628	114000	409039341	1888	1888	1888	1888	0
444	20230628	113900	409039341	1888	1888	1888	1888	579
445	20230628	113800	407946189	1888	1888	1888	1888	100
446	20230628	113700	407757389	1888	1888	1888	1888	2
447	20230628	113600	407753613	1886	1886	1886	1886	80
448	20230628	113500	407602733	1886	1886	1886	1886	100
449	20230628	113400	407414133	1886	1887	1887	1886	205
450	20230628	113300	407027359	1888	1888	1888	1888	25
451	20230628	113200	406980159	1887	1887	1887	1887	1
452	20230628	113100	406978272	1888	1888	1888	1888	100
453	20230628	113000	406789472	1888	1888	1888	1888	0
454	20230628	112900	406789472	1888	1890	1890	1887	1534
455	20230628	112800	403893373	1894	1894	1894	1894	0
456	20230628	112700	403893373	1894	1894	1894	1894	0
457	20230628	112600	403893373	1894	1894	1894	1894	0
458	20230628	112500	403893373	1894	1894	1894	1894	0
459	20230628	112400	403893373	1894	1894	1894	1894	0
460	20230628	112300	403893373	1894	1894	1894	1894	0
461	20230628	112200	403893373	1894	1894	1894	1894	6
462	20230628	112100	403882009	1895	1895	1895	1895	0
463	20230628	112000	403882009	1895	1895	1895	1895	1
464	20230628	111900	403880114	1885	1889	1889	1885	7262
465	20230628	111800	390176315	1889	1889	1889	1889	0
466	20230628	111700	390176315	1889	1889	1889	1889	0
467	20230628	111600	390176315	1889	1889	1889	1889	25
468	20230628	111500	390129090	1888	1888	1888	1888	0
469	20230628	111400	390129090	1888	1893	1893	1888	2361
470	20230628	111300	385665834	1893	1893	1893	1893	3
471	20230628	111200	385660155	1890	1891	1893	1890	95
472	20230628	111100	385480510	1893	1893	1893	1893	0
473	20230628	111000	385480510	1893	1893	1893	1893	0
474	20230628	110900	385480510	1893	1893	1893	1893	0
475	20230628	110800	385480510	1893	1893	1893	1893	0
476	20230628	110700	385480510	1893	1893	1893	1893	0
477	20230628	110600	385480510	1893	1893	1893	1893	0
478	20230628	110500	385480510	1893	1892	1893	1892	2542
479	20230628	110400	380671036	1897	1890	1897	1890	2083
480	20230628	110300	376723435	1890	1890	1890	1890	80
481	20230628	110200	376572235	1890	1894	1894	1890	6451
482	20230628	110100	364373727	1896	1896	1900	1896	4602
483	20230628	110000	355640346	1894	1894	1894	1894	426
484	20230628	105900	354833502	1892	1892	1892	1892	0
485	20230628	105800	354833502	1892	1892	1892	1892	1051
486	20230628	105700	352845010	1892	1892	1892	1892	400
487	20230628	105600	352088210	1894	1893	1894	1893	471
488	20230628	105500	351196606	1893	1893	1894	1893	4506
489	20230628	105400	342666368	1893	1894	1894	1893	1873
490	20230628	105300	339120183	1896	1896	1896	1894	597
491	20230628	105200	337989300	1895	1895	1895	1895	0
492	20230628	105100	337989300	1895	1895	1895	1895	1008
493	20230628	105000	336079140	1896	1896	1896	1896	1
494	20230628	104900	336077244	1896	1896	1896	1896	132
495	20230628	104800	335826972	1895	1895	1895	1895	285
496	20230628	104700	335286897	1896	1897	1897	1896	1503
497	20230628	104600	332435707	1898	1899	1899	1898	14
498	20230628	104500	332409133	1900	1900	1900	1900	0
499	20230628	104400	332409133	1900	1900	1900	1900	0
500	20230628	104300	332409133	1900	1900	1900	1900	2153
501	20230628	104200	328318433	1900	1900	1900	1900	0
502	20230628	104100	328318433	1900	1901	1901	1900	3000
503	20230628	104000	322618432	1901	1903	1903	1901	3121
504	20230628	103900	316685289	1904	1903	1904	1901	1322
505	20230628	103800	314168842	1904	1905	1905	1904	8
506	20230628	103700	314153609	1895	1895	1895	1895	0
507	20230628	103600	314153609	1895	1896	1896	1895	600
508	20230628	103500	313016311	1906	1896	1906	1896	5000
509	20230628	103400	303501749	1896	1896	1896	1896	0
510	20230628	103300	303501749	1896	1896	1896	1893	2480
511	20230628	103200	298799675	1896	1896	1896	1895	2430
512	20230628	103100	294194561	1896	1899	1902	1896	1003
513	20230628	103000	292288907	1894	1894	1894	1894	0
514	20230628	102900	292288907	1894	1894	1894	1894	436
515	20230628	102800	291463123	1894	1894	1894	1894	110
516	20230628	102700	291254783	1894	1894	1894	1894	0
517	20230628	102600	291254783	1894	1893	1894	1893	1278
518	20230628	102500	288834830	1893	1894	1894	1893	378
519	20230628	102400	288118988	1894	1894	1894	1894	0
520	20230628	102300	288118988	1894	1894	1894	1894	510
521	20230628	102200	287153048	1894	1894	1894	1894	1
522	20230628	102100	287151154	1895	1895	1895	1895	0
523	20230628	102000	287151154	1895	1895	1895	1895	17
524	20230628	101900	287118939	1895	1893	1895	1893	1628
525	20230628	101800	284036125	1894	1894	1894	1894	77
526	20230628	101700	283890287	1893	1893	1893	1893	600
527	20230628	101600	282754487	1892	1892	1892	1892	0
528	20230628	101500	282754487	1892	1899	1899	1892	2673
529	20230628	101400	277689738	1899	1899	1899	1899	0
530	20230628	101300	277689738	1899	1899	1899	1899	0
531	20230628	101200	277689738	1899	1899	1899	1899	0
532	20230628	101100	277689738	1899	1898	1899	1895	1049
533	20230628	101000	275700133	1898	1899	1899	1898	200
534	20230628	100900	275320524	1899	1899	1899	1899	1
535	20230628	100800	275318625	1898	1898	1898	1898	0
536	20230628	100700	275318625	1898	1900	1900	1898	39
537	20230628	100600	275244533	1900	1900	1900	1900	1100
538	20230628	100500	273154533	1900	1900	1900	1900	95
539	20230628	100400	272974033	1900	1900	1900	1900	5
540	20230628	100300	272964533	1900	1900	1900	1900	41
541	20230628	100200	272886633	1900	1900	1900	1900	185
542	20230628	100100	272535133	1900	1900	1900	1900	286
543	20230628	100000	271991733	1902	1900	1902	1900	558
544	20230628	095900	270931511	1900	1900	1900	1900	91
545	20230628	095800	270758611	1900	1900	1900	1900	723
546	20230628	095700	269384911	1900	1900	1902	1900	362
547	20230628	095600	268697005	1900	1900	1900	1900	616
548	20230628	095500	267526605	1900	1900	1900	1900	50
549	20230628	095400	267431605	1894	1894	1894	1894	0
550	20230628	095300	267431605	1894	1894	1894	1894	0
551	20230628	095200	267431605	1894	1894	1894	1894	300
552	20230628	095100	266863405	1900	1900	1900	1900	0
553	20230628	095000	266863405	1900	1900	1900	1900	30
554	20230628	094900	266806405	1900	1900	1900	1900	4
555	20230628	094800	266798805	1895	1895	1895	1895	2000
556	20230628	094700	263008805	1892	1892	1892	1892	1250
557	20230628	094600	260643805	1892	1894	1894	1892	3202
558	20230628	094500	254580321	1892	1895	1895	1892	5840
559	20230628	094400	243527792	1897	1898	1898	1893	1016
560	20230628	094300	241603976	1898	1898	1898	1898	200
561	20230628	094200	241224376	1898	1898	1898	1898	11
562	20230628	094100	241203498	1898	1894	1898	1893	1352
563	20230628	094000	238644095	1895	1899	1900	1895	6063
564	20230628	093900	227144681	1900	1902	1902	1900	2422
565	20230628	093800	222542509	1902	1902	1902	1902	48
566	20230628	093700	222451213	1902	1902	1902	1902	11
567	20230628	093600	222430291	1902	1900	1902	1897	682
568	20230628	093500	221134443	1900	1900	1900	1900	1
569	20230628	093400	221132543	1902	1902	1902	1896	6733
570	20230628	093300	208366468	1902	1899	1902	1898	926
571	20230628	093200	206608019	1900	1905	1905	1900	4379
572	20230628	093100	198283486	1906	1906	1906	1904	113
573	20230628	093000	198068330	1904	1907	1907	1904	2135
574	20230628	092900	194001921	1907	1910	1910	1907	418
575	20230628	092800	193203977	1909	1910	1910	1909	205
576	20230628	092700	192812617	1911	1907	1912	1906	3003
577	20230628	092600	187080320	1906	1908	1908	1906	277
578	20230628	092500	186551918	1908	1908	1908	1908	796
579	20230628	092400	185033150	1908	1908	1908	1906	15931
580	20230628	092300	154640955	1909	1910	1910	1909	708
581	20230628	092200	153289236	1910	1907	1910	1907	5697
582	20230628	092100	142420360	1907	1905	1907	1901	8600
583	20230628	092000	126034568	1905	1903	1905	1902	1403
584	20230628	091900	123364634	1903	1900	1905	1900	4602
585	20230628	091800	114606803	1900	1897	1902	1897	16893
586	20230628	091700	82540818	1897	1897	1897	1897	667
587	20230628	091600	81275519	1897	1897	1897	1896	561
588	20230628	091500	80211312	1896	1896	1896	1896	205
589	20230628	091400	79822632	1897	1896	1897	1896	682
590	20230628	091300	78529359	1897	1898	1898	1897	1035
591	20230628	091200	76565953	1897	1896	1897	1896	1374
592	20230628	091100	73959482	1895	1893	1897	1892	5332
593	20230628	091000	63858074	1892	1891	1892	1891	1230
594	20230628	090900	61530944	1892	1886	1892	1886	12469
595	20230628	090800	38004982	1879	1879	1883	1879	519
596	20230628	090700	37028109	1879	1885	1885	1879	1304
597	20230628	090600	34576669	1883	1883	1883	1878	2758
598	20230628	090500	29383405	1886	1886	1886	1886	0
599	20230628	090400	29383405	1886	1886	1886	1886	576
600	20230628	090300	28297069	1876	1888	1888	1876	3546
601	20230628	090200	21625642	1888	1886	1888	1877	3201
602	20230628	090100	15598092	1886	1886	1886	1886	5
603	20230628	090000	15588662	1879	1886	1886	1879	8267