KissMeData/097800/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	200500	2629565040	1847	1847	1847	1847	30125
3	20230620	200400	2629565040	1847	1847	1847	1847	0
4	20230620	200300	2629565040	1847	1847	1847	1847	0
5	20230620	200200	2629565040	1847	1847	1847	1847	0
6	20230620	200100	2629565040	1847	1847	1847	1847	0
7	20230620	200000	2629565040	1847	1847	1847	1847	0
8	20230620	195900	2629565040	1847	1847	1847	1847	0
9	20230620	195800	2629565040	1847	1847	1847	1847	0
10	20230620	195700	2629565040	1847	1847	1847	1847	0
11	20230620	195600	2629565040	1847	1847	1847	1847	0
12	20230620	195500	2629565040	1847	1847	1847	1847	0
13	20230620	195400	2629565040	1847	1847	1847	1847	0
14	20230620	195300	2629565040	1847	1847	1847	1847	0
15	20230620	195200	2629565040	1847	1847	1847	1847	0
16	20230620	195100	2629565040	1847	1847	1847	1847	0
17	20230620	195000	2629565040	1847	1847	1847	1847	0
18	20230620	194900	2629565040	1847	1847	1847	1847	0
19	20230620	194800	2629565040	1847	1847	1847	1847	0
20	20230620	194700	2629565040	1847	1847	1847	1847	0
21	20230620	194600	2629565040	1847	1847	1847	1847	0
22	20230620	194500	2629565040	1847	1847	1847	1847	0
23	20230620	194400	2629565040	1847	1847	1847	1847	0
24	20230620	194300	2629565040	1847	1847	1847	1847	0
25	20230620	194200	2629565040	1847	1847	1847	1847	0
26	20230620	194100	2629565040	1847	1847	1847	1847	0
27	20230620	194000	2629565040	1847	1847	1847	1847	0
28	20230620	193900	2629565040	1847	1847	1847	1847	0
29	20230620	193800	2629565040	1847	1847	1847	1847	0
30	20230620	193700	2629565040	1847	1847	1847	1847	0
31	20230620	193600	2629565040	1847	1847	1847	1847	0
32	20230620	193500	2629565040	1847	1847	1847	1847	30125
33	20230620	193400	2629565040	1847	1847	1847	1847	0
34	20230620	193300	2629565040	1847	1847	1847	1847	0
35	20230620	193200	2629565040	1847	1847	1847	1847	0
36	20230620	193100	2629565040	1847	1847	1847	1847	0
37	20230620	193000	2629565040	1847	1847	1847	1847	0
38	20230620	192900	2629565040	1847	1847	1847	1847	0
39	20230620	192800	2629565040	1847	1847	1847	1847	0
40	20230620	192700	2629565040	1847	1847	1847	1847	0
41	20230620	192600	2629565040	1847	1847	1847	1847	0
42	20230620	192500	2629565040	1847	1847	1847	1847	0
43	20230620	192400	2629565040	1847	1847	1847	1847	0
44	20230620	192300	2629565040	1847	1847	1847	1847	0
45	20230620	192200	2629565040	1847	1847	1847	1847	0
46	20230620	192100	2629565040	1847	1847	1847	1847	0
47	20230620	192000	2629565040	1847	1847	1847	1847	0
48	20230620	191900	2629565040	1847	1847	1847	1847	0
49	20230620	191800	2629565040	1847	1847	1847	1847	0
50	20230620	191700	2629565040	1847	1847	1847	1847	0
51	20230620	191600	2629565040	1847	1847	1847	1847	0
52	20230620	191500	2629565040	1847	1847	1847	1847	0
53	20230620	191400	2629565040	1847	1847	1847	1847	0
54	20230620	191300	2629565040	1847	1847	1847	1847	0
55	20230620	191200	2629565040	1847	1847	1847	1847	0
56	20230620	191100	2629565040	1847	1847	1847	1847	0
57	20230620	191000	2629565040	1847	1847	1847	1847	0
58	20230620	190900	2629565040	1847	1847	1847	1847	0
59	20230620	190800	2629565040	1847	1847	1847	1847	0
60	20230620	190700	2629565040	1847	1847	1847	1847	0
61	20230620	190600	2629565040	1847	1847	1847	1847	0
62	20230620	190500	2629565040	1847	1847	1847	1847	30125
63	20230620	190400	2629565040	1847	1847	1847	1847	0
64	20230620	190300	2629565040	1847	1847	1847	1847	0
65	20230620	190200	2629565040	1847	1847	1847	1847	0
66	20230620	190100	2629565040	1847	1847	1847	1847	0
67	20230620	190000	2629565040	1847	1847	1847	1847	0
68	20230620	185900	2629565040	1847	1847	1847	1847	0
69	20230620	185800	2629565040	1847	1847	1847	1847	0
70	20230620	185700	2629565040	1847	1847	1847	1847	0
71	20230620	185600	2629565040	1847	1847	1847	1847	0
72	20230620	185500	2629565040	1847	1847	1847	1847	0
73	20230620	185400	2629565040	1847	1847	1847	1847	0
74	20230620	185300	2629565040	1847	1847	1847	1847	0
75	20230620	185200	2629565040	1847	1847	1847	1847	0
76	20230620	185100	2629565040	1847	1847	1847	1847	0
77	20230620	185000	2629565040	1847	1847	1847	1847	0
78	20230620	184900	2629565040	1847	1847	1847	1847	0
79	20230620	184800	2629565040	1847	1847	1847	1847	0
80	20230620	184700	2629565040	1847	1847	1847	1847	0
81	20230620	184600	2629565040	1847	1847	1847	1847	0
82	20230620	184500	2629565040	1847	1847	1847	1847	0
83	20230620	184400	2629565040	1847	1847	1847	1847	0
84	20230620	184300	2629565040	1847	1847	1847	1847	0
85	20230620	184200	2629565040	1847	1847	1847	1847	0
86	20230620	184100	2629565040	1847	1847	1847	1847	0
87	20230620	184000	2629565040	1847	1847	1847	1847	0
88	20230620	183900	2629565040	1847	1847	1847	1847	0
89	20230620	183800	2629565040	1847	1847	1847	1847	0
90	20230620	183700	2629565040	1847	1847	1847	1847	0
91	20230620	183600	2629565040	1847	1847	1847	1847	0
92	20230620	183500	2629565040	1847	1847	1847	1847	30125
93	20230620	183400	2629565040	1847	1847	1847	1847	0
94	20230620	183300	2629565040	1847	1847	1847	1847	0
95	20230620	183200	2629565040	1847	1847	1847	1847	0
96	20230620	183100	2629565040	1847	1847	1847	1847	0
97	20230620	183000	2629565040	1847	1847	1847	1847	0
98	20230620	182900	2629565040	1847	1847	1847	1847	0
99	20230620	182800	2629565040	1847	1847	1847	1847	0
100	20230620	182700	2629565040	1847	1847	1847	1847	0
101	20230620	182600	2629565040	1847	1847	1847	1847	0
102	20230620	182500	2629565040	1847	1847	1847	1847	0
103	20230620	182400	2629565040	1847	1847	1847	1847	0
104	20230620	182300	2629565040	1847	1847	1847	1847	0
105	20230620	182200	2629565040	1847	1847	1847	1847	0
106	20230620	182100	2629565040	1847	1847	1847	1847	0
107	20230620	182000	2629565040	1847	1847	1847	1847	0
108	20230620	181900	2629565040	1847	1847	1847	1847	0
109	20230620	181800	2629565040	1847	1847	1847	1847	0
110	20230620	181700	2629565040	1847	1847	1847	1847	0
111	20230620	181600	2629565040	1847	1847	1847	1847	0
112	20230620	181500	2629565040	1847	1847	1847	1847	0
113	20230620	181400	2629565040	1847	1847	1847	1847	0
114	20230620	181300	2629565040	1847	1847	1847	1847	0
115	20230620	181200	2629565040	1847	1847	1847	1847	0
116	20230620	181100	2629565040	1847	1847	1847	1847	0
117	20230620	181000	2629565040	1847	1847	1847	1847	0
118	20230620	180900	2629565040	1847	1847	1847	1847	0
119	20230620	180800	2629565040	1847	1847	1847	1847	0
120	20230620	180700	2629565040	1847	1847	1847	1847	0
121	20230620	180600	2629565040	1847	1847	1847	1847	0
122	20230620	180500	2629565040	1847	1847	1847	1847	30125
123	20230620	180400	2629565040	1847	1847	1847	1847	0
124	20230620	180300	2629565040	1847	1847	1847	1847	0
125	20230620	180200	2629565040	1847	1847	1847	1847	0
126	20230620	180100	2629565040	1847	1847	1847	1847	0
127	20230620	180000	2629565040	1847	1847	1847	1847	0
128	20230620	175900	2629565040	1847	1847	1847	1847	0
129	20230620	175800	2629565040	1847	1847	1847	1847	0
130	20230620	175700	2629565040	1847	1847	1847	1847	0
131	20230620	175600	2629565040	1847	1847	1847	1847	0
132	20230620	175500	2629565040	1847	1847	1847	1847	0
133	20230620	175400	2629565040	1847	1847	1847	1847	0
134	20230620	175300	2629565040	1847	1847	1847	1847	0
135	20230620	175200	2629565040	1847	1847	1847	1847	0
136	20230620	175100	2629565040	1847	1847	1847	1847	0
137	20230620	175000	2629565040	1847	1847	1847	1847	0
138	20230620	174900	2629565040	1847	1847	1847	1847	0
139	20230620	174800	2629565040	1847	1847	1847	1847	0
140	20230620	174700	2629565040	1847	1847	1847	1847	0
141	20230620	174600	2629565040	1847	1847	1847	1847	0
142	20230620	174500	2629565040	1847	1847	1847	1847	0
143	20230620	174400	2629565040	1847	1847	1847	1847	0
144	20230620	174300	2629565040	1847	1847	1847	1847	0
145	20230620	174200	2629565040	1847	1847	1847	1847	0
146	20230620	174100	2629565040	1847	1847	1847	1847	0
147	20230620	174000	2629565040	1847	1847	1847	1847	0
148	20230620	173900	2629565040	1847	1847	1847	1847	0
149	20230620	173800	2629565040	1847	1847	1847	1847	0
150	20230620	173700	2629565040	1847	1847	1847	1847	0
151	20230620	173600	2629565040	1847	1847	1847	1847	0
152	20230620	173500	2629565040	1847	1847	1847	1847	30125
153	20230620	173400	2629565040	1847	1847	1847	1847	0
154	20230620	173300	2629565040	1847	1847	1847	1847	0
155	20230620	173200	2629565040	1847	1847	1847	1847	0
156	20230620	173100	2629565040	1847	1847	1847	1847	0
157	20230620	173000	2629565040	1847	1847	1847	1847	0
158	20230620	172900	2629565040	1847	1847	1847	1847	0
159	20230620	172800	2629565040	1847	1847	1847	1847	0
160	20230620	172700	2629565040	1847	1847	1847	1847	0
161	20230620	172600	2629565040	1847	1847	1847	1847	0
162	20230620	172500	2629565040	1847	1847	1847	1847	0
163	20230620	172400	2629565040	1847	1847	1847	1847	0
164	20230620	172300	2629565040	1847	1847	1847	1847	0
165	20230620	172200	2629565040	1847	1847	1847	1847	0
166	20230620	172100	2629565040	1847	1847	1847	1847	0
167	20230620	172000	2629565040	1847	1847	1847	1847	0
168	20230620	171900	2629565040	1847	1847	1847	1847	0
169	20230620	171800	2629565040	1847	1847	1847	1847	0
170	20230620	171700	2629565040	1847	1847	1847	1847	0
171	20230620	171600	2629565040	1847	1847	1847	1847	0
172	20230620	171500	2629565040	1847	1847	1847	1847	0
173	20230620	171400	2629565040	1847	1847	1847	1847	0
174	20230620	171300	2629565040	1847	1847	1847	1847	0
175	20230620	171200	2629565040	1847	1847	1847	1847	0
176	20230620	171100	2629565040	1847	1847	1847	1847	0
177	20230620	171000	2629565040	1847	1847	1847	1847	0
178	20230620	170900	2629565040	1847	1847	1847	1847	0
179	20230620	170800	2629565040	1847	1847	1847	1847	0
180	20230620	170700	2629565040	1847	1847	1847	1847	0
181	20230620	170600	2629565040	1847	1847	1847	1847	0
182	20230620	170500	2629565040	1847	1847	1847	1847	30125
183	20230620	170400	2629565040	1847	1847	1847	1847	0
184	20230620	170300	2629565040	1847	1847	1847	1847	0
185	20230620	170200	2629565040	1847	1847	1847	1847	0
186	20230620	170100	2629565040	1847	1847	1847	1847	0
187	20230620	170000	2629565040	1847	1847	1847	1847	0
188	20230620	165900	2629565040	1847	1847	1847	1847	0
189	20230620	165800	2629565040	1847	1847	1847	1847	0
190	20230620	165700	2629565040	1847	1847	1847	1847	0
191	20230620	165600	2629565040	1847	1847	1847	1847	0
192	20230620	165500	2629565040	1847	1847	1847	1847	0
193	20230620	165400	2629565040	1847	1847	1847	1847	0
194	20230620	165300	2629565040	1847	1847	1847	1847	0
195	20230620	165200	2629565040	1847	1847	1847	1847	0
196	20230620	165100	2629565040	1847	1847	1847	1847	0
197	20230620	165000	2629565040	1847	1847	1847	1847	0
198	20230620	164900	2629565040	1847	1847	1847	1847	0
199	20230620	164800	2629565040	1847	1847	1847	1847	0
200	20230620	164700	2629565040	1847	1847	1847	1847	0
201	20230620	164600	2629565040	1847	1847	1847	1847	0
202	20230620	164500	2629565040	1847	1847	1847	1847	0
203	20230620	164400	2629565040	1847	1847	1847	1847	0
204	20230620	164300	2629565040	1847	1847	1847	1847	0
205	20230620	164200	2629565040	1847	1847	1847	1847	0
206	20230620	164100	2629565040	1847	1847	1847	1847	0
207	20230620	164000	2629565040	1847	1847	1847	1847	0
208	20230620	163900	2629565040	1847	1847	1847	1847	0
209	20230620	163800	2629565040	1847	1847	1847	1847	0
210	20230620	163700	2629565040	1847	1847	1847	1847	0
211	20230620	163600	2629565040	1847	1847	1847	1847	0
212	20230620	163500	2629565040	1847	1847	1847	1847	30125
213	20230620	163400	2629565040	1847	1847	1847	1847	0
214	20230620	163300	2629565040	1847	1847	1847	1847	0
215	20230620	163200	2629565040	1847	1847	1847	1847	0
216	20230620	163100	2629565040	1847	1847	1847	1847	0
217	20230620	163000	2629565040	1847	1847	1847	1847	0
218	20230620	162900	2629565040	1847	1847	1847	1847	0
219	20230620	162800	2629565040	1847	1847	1847	1847	0
220	20230620	162700	2629565040	1847	1847	1847	1847	0
221	20230620	162600	2629565040	1847	1847	1847	1847	0
222	20230620	162500	2629565040	1847	1847	1847	1847	0
223	20230620	162400	2629565040	1847	1847	1847	1847	0
224	20230620	162300	2629565040	1847	1847	1847	1847	0
225	20230620	162200	2629565040	1847	1847	1847	1847	0
226	20230620	162100	2629565040	1847	1847	1847	1847	0
227	20230620	162000	2629565040	1847	1847	1847	1847	0
228	20230620	161900	2629565040	1847	1847	1847	1847	0
229	20230620	161800	2629565040	1847	1847	1847	1847	0
230	20230620	161700	2629565040	1847	1847	1847	1847	0
231	20230620	161600	2629565040	1847	1847	1847	1847	0
232	20230620	161500	2629565040	1847	1847	1847	1847	0
233	20230620	161400	2629565040	1847	1847	1847	1847	0
234	20230620	161300	2629565040	1847	1847	1847	1847	0
235	20230620	161200	2629565040	1847	1847	1847	1847	0
236	20230620	161100	2629565040	1847	1847	1847	1847	0
237	20230620	161000	2629565040	1847	1847	1847	1847	0
238	20230620	160900	2629565040	1847	1847	1847	1847	0
239	20230620	160800	2629565040	1847	1847	1847	1847	0
240	20230620	160700	2629565040	1847	1847	1847	1847	0
241	20230620	160600	2629565040	1847	1847	1847	1847	0
242	20230620	160500	2629565040	1847	1847	1847	1847	30125
243	20230620	160400	2629565040	1847	1847	1847	1847	0
244	20230620	160300	2629565040	1847	1847	1847	1847	0
245	20230620	160200	2629565040	1847	1847	1847	1847	0
246	20230620	160100	2629565040	1847	1847	1847	1847	0
247	20230620	160000	2629565040	1847	1847	1847	1847	0
248	20230620	155900	2629565040	1847	1847	1847	1847	0
249	20230620	155800	2629565040	1847	1847	1847	1847	0
250	20230620	155700	2629565040	1847	1847	1847	1847	0
251	20230620	155600	2629565040	1847	1847	1847	1847	0
252	20230620	155500	2629565040	1847	1847	1847	1847	0
253	20230620	155400	2629565040	1847	1847	1847	1847	0
254	20230620	155300	2629565040	1847	1847	1847	1847	0
255	20230620	155200	2629565040	1847	1847	1847	1847	0
256	20230620	155100	2629565040	1847	1847	1847	1847	0
257	20230620	155000	2629565040	1847	1847	1847	1847	0
258	20230620	154900	2629565040	1847	1847	1847	1847	0
259	20230620	154800	2629565040	1847	1847	1847	1847	0
260	20230620	154700	2629565040	1847	1847	1847	1847	0
261	20230620	154600	2629565040	1847	1847	1847	1847	0
262	20230620	154500	2629565040	1847	1847	1847	1847	0
263	20230620	154400	2629565040	1847	1847	1847	1847	0
264	20230620	154300	2629565040	1847	1847	1847	1847	0
265	20230620	154200	2629565040	1847	1847	1847	1847	0
266	20230620	154100	2629565040	1847	1847	1847	1847	0
267	20230620	154000	2629565040	1847	1847	1847	1847	0
268	20230620	153900	2629565040	1847	1847	1847	1847	0
269	20230620	153800	2629565040	1847	1847	1847	1847	0
270	20230620	153700	2629565040	1847	1847	1847	1847	0
271	20230620	153600	2629565040	1847	1847	1847	1847	0
272	20230620	153500	2629565040	1847	1847	1847	1847	30125
273	20230620	153400	2629565040	1847	1847	1847	1847	0
274	20230620	153300	2629565040	1847	1847	1847	1847	0
275	20230620	153200	2629565040	1847	1847	1847	1847	0
276	20230620	153100	2629565040	1847	1847	1847	1847	0
277	20230620	153000	2629565040	1847	1847	1847	1847	30125
278	20230620	152900	2573924165	1857	1857	1857	1857	0
279	20230620	152800	2573924165	1857	1857	1857	1857	0
280	20230620	152700	2573924165	1857	1857	1857	1857	0
281	20230620	152600	2573924165	1857	1857	1857	1857	0
282	20230620	152500	2573924165	1857	1857	1857	1857	0
283	20230620	152400	2573924165	1857	1857	1857	1857	0
284	20230620	152300	2573924165	1857	1857	1857	1857	0
285	20230620	152200	2573924165	1857	1857	1857	1857	0
286	20230620	152100	2573924165	1857	1857	1857	1857	0
287	20230620	152000	2573924165	1857	1857	1857	1857	0
288	20230620	151900	2573924165	1857	1852	1858	1852	6352
289	20230620	151800	2562138141	1853	1851	1853	1850	1808
290	20230620	151700	2558789582	1850	1850	1852	1850	7138
291	20230620	151600	2545581650	1850	1850	1851	1850	2964
292	20230620	151500	2540097556	1850	1849	1851	1848	376
293	20230620	151400	2539402294	1851	1849	1851	1849	1282
294	20230620	151300	2537030876	1851	1850	1851	1849	1556
295	20230620	151200	2534153258	1850	1850	1850	1849	251
296	20230620	151100	2533688914	1848	1849	1849	1848	2706
297	20230620	151000	2528686120	1849	1852	1852	1849	3471
298	20230620	150900	2522262776	1852	1851	1852	1850	26
299	20230620	150800	2522214653	1850	1852	1852	1850	1556
300	20230620	150700	2519334547	1851	1851	1852	1850	1704
301	20230620	150600	2516180362	1850	1851	1851	1850	840
302	20230620	150500	2514626332	1850	1850	1851	1850	4316
303	20230620	150400	2506641530	1851	1851	1852	1850	2885
304	20230620	150300	2501301443	1852	1852	1853	1852	3130
305	20230620	150200	2495504674	1853	1851	1853	1851	1586
306	20230620	150100	2492567396	1853	1851	1854	1850	1806
307	20230620	150000	2489222961	1851	1855	1855	1851	1599
308	20230620	145900	2486262831	1852	1853	1855	1852	17
309	20230620	145800	2486231320	1852	1855	1855	1852	322
310	20230620	145700	2485634760	1855	1853	1855	1853	142
311	20230620	145600	2485371584	1853	1850	1853	1850	309
312	20230620	145500	2484799913	1849	1850	1850	1849	416
313	20230620	145400	2484030719	1848	1850	1850	1848	1316
314	20230620	145300	2481598040	1850	1850	1850	1848	310
315	20230620	145200	2481024895	1849	1855	1855	1849	2266
316	20230620	145100	2476832983	1850	1851	1851	1849	5456
317	20230620	145000	2466736949	1856	1855	1856	1851	406
318	20230620	144900	2465983814	1855	1850	1855	1850	7
319	20230620	144800	2465970859	1856	1853	1856	1853	110
320	20230620	144700	2465766939	1853	1857	1857	1853	3279
321	20230620	144600	2459689527	1852	1858	1858	1852	2259
322	20230620	144500	2455505658	1852	1858	1858	1852	688
323	20230620	144400	2454227396	1852	1849	1852	1849	4603
324	20230620	144300	2445710178	1849	1844	1849	1844	16
325	20230620	144200	2445680624	1850	1846	1850	1843	2834
326	20230620	144100	2440443551	1847	1844	1847	1843	629
327	20230620	144000	2439284152	1844	1843	1844	1842	1150
328	20230620	143900	2437164944	1842	1842	1842	1839	1123
329	20230620	143800	2435096414	1842	1842	1842	1838	2463
330	20230620	143700	2430568220	1843	1842	1843	1838	4150
331	20230620	143600	2422923785	1843	1838	1843	1838	66
332	20230620	143500	2422802177	1838	1838	1838	1838	900
333	20230620	143400	2421147977	1837	1837	1837	1837	6
334	20230620	143300	2421136955	1836	1840	1840	1835	5512
335	20230620	143200	2411016401	1840	1839	1840	1839	1007
336	20230620	143100	2409164522	1839	1839	1839	1839	7
337	20230620	143000	2409151649	1836	1837	1837	1836	5870
338	20230620	142900	2398374045	1837	1838	1840	1837	5622
339	20230620	142800	2388044853	1837	1839	1840	1837	950
340	20230620	142700	2386298561	1837	1838	1838	1837	2706
341	20230620	142600	2381327539	1837	1837	1837	1837	6
342	20230620	142500	2381316517	1839	1839	1839	1837	947
343	20230620	142400	2379576434	1839	1838	1839	1838	11
344	20230620	142300	2379556211	1838	1837	1838	1837	8
345	20230620	142200	2379541513	1837	1839	1839	1837	2127
346	20230620	142100	2375632603	1839	1839	1839	1839	506
347	20230620	142000	2374702069	1839	1839	1839	1839	500
348	20230620	141900	2373782569	1838	1838	1838	1837	2009
349	20230620	141800	2370090556	1838	1838	1838	1838	107
350	20230620	141700	2369893890	1838	1839	1844	1838	3438
351	20230620	141600	2363573552	1839	1844	1844	1839	3538
352	20230620	141500	2357061063	1844	1845	1845	1844	5281
353	20230620	141400	2347317635	1845	1846	1848	1845	3143
354	20230620	141300	2341516600	1846	1846	1846	1846	7
355	20230620	141200	2341503678	1846	1846	1846	1846	6
356	20230620	141100	2341492602	1846	1846	1846	1846	6
357	20230620	141000	2341481526	1846	1846	1848	1846	60
358	20230620	140900	2341370726	1848	1846	1848	1846	9
359	20230620	140800	2341354106	1848	1848	1848	1848	164
360	20230620	140700	2341051034	1848	1846	1848	1846	112
361	20230620	140600	2340844245	1847	1846	1847	1846	309
362	20230620	140500	2340273631	1846	1847	1847	1846	142
363	20230620	140400	2340011364	1847	1847	1847	1846	164
364	20230620	140300	2339708463	1846	1847	1847	1846	7
365	20230620	140200	2339695540	1847	1846	1847	1845	1211
366	20230620	140100	2337461025	1845	1845	1845	1845	234
367	20230620	140000	2337029295	1845	1847	1847	1845	1852
368	20230620	135900	2333608963	1847	1847	1847	1847	800
369	20230620	135800	2332131363	1848	1848	1848	1847	9
370	20230620	135700	2332114737	1848	1846	1848	1845	5796
371	20230620	135600	2321418916	1848	1841	1848	1841	316
372	20230620	135500	2320835875	1845	1844	1845	1844	23
373	20230620	135400	2320793445	1840	1840	1840	1840	296
374	20230620	135300	2320248805	1840	1840	1840	1840	506
375	20230620	135200	2319317765	1840	1840	1840	1840	6
376	20230620	135100	2319306725	1850	1838	1850	1838	7
377	20230620	135000	2319293847	1837	1844	1852	1837	14917
378	20230620	134900	2291830452	1844	1843	1852	1843	147
379	20230620	134800	2291559430	1843	1851	1851	1842	32442
380	20230620	134700	2231693380	1852	1852	1852	1850	66
381	20230620	134600	2231571160	1852	1850	1852	1850	611
382	20230620	134500	2230440590	1852	1850	1852	1850	23
383	20230620	134400	2230398020	1850	1850	1850	1850	6
384	20230620	134300	2230386920	1850	1849	1850	1849	163
385	20230620	134200	2230085376	1849	1850	1850	1849	60
386	20230620	134100	2229974426	1849	1849	1849	1849	6
387	20230620	134000	2229963332	1849	1849	1850	1849	66
388	20230620	133900	2229841288	1849	1849	1849	1849	6
389	20230620	133800	2229830194	1850	1848	1850	1848	413
390	20230620	133700	2229066924	1848	1848	1848	1847	1770
391	20230620	133600	2225795970	1848	1849	1849	1848	280
392	20230620	133500	2225278329	1850	1849	1850	1848	1190
393	20230620	133400	2223078024	1853	1853	1853	1849	2017
394	20230620	133300	2219347547	1853	1851	1853	1850	4819
395	20230620	133200	2210431186	1852	1854	1855	1852	2530
396	20230620	133100	2205741002	1856	1854	1856	1854	283
397	20230620	133000	2205216318	1854	1853	1857	1853	4144
398	20230620	132900	2197531522	1857	1854	1857	1854	563
399	20230620	132800	2196487305	1857	1855	1857	1855	1081
400	20230620	132700	2194480968	1855	1858	1858	1855	216
401	20230620	132600	2194080258	1855	1854	1858	1854	186
402	20230620	132500	2193735368	1854	1858	1858	1854	16
403	20230620	132400	2193705664	1858	1854	1858	1854	208
404	20230620	132300	2193319224	1858	1854	1858	1854	23
405	20230620	132200	2193276514	1858	1858	1858	1853	987
406	20230620	132100	2191447543	1858	1855	1858	1851	5763
407	20230620	132000	2180758567	1852	1854	1855	1852	1209
408	20230620	131900	2178519083	1856	1853	1856	1853	5016
409	20230620	131800	2169214405	1856	1853	1856	1853	750
410	20230620	131700	2167823222	1853	1853	1853	1853	1127
411	20230620	131600	2165734891	1853	1853	1853	1853	783
412	20230620	131500	2164283992	1856	1856	1856	1856	64
413	20230620	131400	2164165208	1854	1856	1856	1854	1649
414	20230620	131300	2161107892	1855	1855	1855	1855	349
415	20230620	131200	2160460497	1854	1854	1855	1854	2396
416	20230620	131100	2156016817	1854	1851	1854	1850	704
417	20230620	131000	2154713689	1855	1851	1855	1851	16
418	20230620	130900	2154684033	1851	1855	1855	1851	16
419	20230620	130800	2154654377	1855	1850	1855	1850	17
420	20230620	130700	2154622877	1855	1850	1855	1850	971
421	20230620	130600	2152821702	1855	1855	1857	1849	10424
422	20230620	130500	2133518320	1856	1857	1858	1854	268
423	20230620	130400	2133021367	1854	1854	1858	1854	365
424	20230620	130300	2132344617	1858	1854	1858	1854	465
425	20230620	130200	2131481747	1858	1859	1859	1858	760
426	20230620	130100	2130069591	1850	1854	1859	1850	3951
427	20230620	130000	2122734462	1854	1853	1854	1853	1384
428	20230620	125900	2120169700	1853	1851	1853	1850	383
429	20230620	125800	2119460368	1851	1850	1851	1850	440
430	20230620	125700	2118646151	1850	1850	1850	1849	722
431	20230620	125600	2117310457	1850	1849	1850	1849	809
432	20230620	125500	2115814257	1849	1849	1849	1848	164
433	20230620	125400	2115511027	1849	1848	1849	1848	507
434	20230620	125300	2114574079	1848	1846	1848	1845	345
435	20230620	125200	2113936982	1846	1846	1847	1846	1650
436	20230620	125100	2110891077	1846	1846	1847	1846	1121
437	20230620	125000	2108821701	1846	1846	1847	1846	3884
438	20230620	124900	2101651822	1847	1847	1847	1847	14
439	20230620	124800	2101625964	1847	1846	1848	1846	56
440	20230620	124700	2101522502	1846	1846	1848	1846	63
441	20230620	124600	2101406106	1846	1848	1848	1846	80
442	20230620	124500	2101258406	1845	1848	1848	1845	116
443	20230620	124400	2101044056	1844	1844	1844	1844	6
444	20230620	124300	2101032992	1848	1847	1848	1844	126
445	20230620	124200	2100800285	1844	1844	1844	1844	1043
446	20230620	124100	2098876993	1844	1844	1844	1844	6
447	20230620	124000	2098865929	1847	1844	1847	1844	10
448	20230620	123900	2098847480	1847	1844	1847	1844	223
449	20230620	123800	2098436008	1845	1845	1847	1844	2314
450	20230620	123700	2094168655	1847	1844	1847	1844	26
451	20230620	123600	2094120651	1844	1847	1847	1844	97
452	20230620	123500	2093941522	1844	1847	1847	1844	1788
453	20230620	123400	2090643342	1845	1848	1848	1845	183
454	20230620	123300	2090305243	1844	1848	1848	1844	16
455	20230620	123200	2090275699	1844	1846	1848	1844	114
456	20230620	123100	2090065245	1848	1847	1848	1844	636
457	20230620	123000	2088890635	1846	1845	1846	1844	1222
458	20230620	122900	2086635382	1846	1846	1846	1845	305
459	20230620	122800	2086072358	1846	1846	1846	1843	36
460	20230620	122700	2086005920	1843	1846	1846	1843	1397
461	20230620	122600	2083430709	1846	1843	1846	1843	16
462	20230620	122500	2083401191	1846	1845	1846	1845	18
463	20230620	122400	2083367969	1846	1844	1846	1844	831
464	20230620	122300	2081834839	1843	1842	1843	1842	360
465	20230620	122200	2081171365	1843	1843	1843	1843	100
466	20230620	122100	2080987065	1842	1843	1843	1842	7
467	20230620	122000	2080974170	1842	1843	1843	1842	416
468	20230620	121900	2080207488	1842	1843	1843	1842	4588
469	20230620	121800	2071752915	1843	1843	1843	1843	6
470	20230620	121700	2071741857	1843	1843	1843	1843	1361
471	20230620	121600	2069233534	1842	1843	1843	1842	4484
472	20230620	121500	2060973974	1843	1843	1843	1843	13
473	20230620	121400	2060950015	1843	1843	1843	1843	6
474	20230620	121300	2060938957	1842	1842	1842	1842	7
475	20230620	121200	2060926063	1842	1842	1842	1842	843
476	20230620	121100	2059373257	1842	1842	1842	1842	6
477	20230620	121000	2059362205	1843	1842	1843	1842	189
478	20230620	120900	2059013884	1843	1843	1843	1843	7
479	20230620	120800	2059000983	1842	1843	1843	1842	591
480	20230620	120700	2057912166	1843	1842	1843	1842	7
481	20230620	120600	2057899266	1843	1843	1843	1843	6
482	20230620	120500	2057888208	1843	1844	1844	1843	552
483	20230620	120400	2056870870	1843	1843	1843	1843	6
484	20230620	120300	2056859812	1844	1844	1845	1844	1412
485	20230620	120200	2054255219	1842	1842	1845	1842	1538
486	20230620	120100	2051418034	1842	1841	1842	1841	287
487	20230620	120000	2050889536	1839	1839	1839	1839	6
488	20230620	115900	2050878502	1839	1840	1840	1839	1026
489	20230620	115800	2048991240	1839	1840	1840	1839	2516
490	20230620	115700	2044363756	1842	1842	1842	1842	1008
491	20230620	115600	2042507020	1842	1842	1842	1842	465
492	20230620	115500	2041650490	1840	1840	1840	1840	6
493	20230620	115400	2041639450	1840	1840	1840	1840	22
494	20230620	115300	2041598970	1840	1839	1842	1839	50
495	20230620	115200	2041506967	1839	1842	1842	1839	2353
496	20230620	115100	2037174259	1839	1839	1839	1839	6
497	20230620	115000	2037163225	1839	1839	1839	1839	6
498	20230620	114900	2037152191	1839	1839	1840	1839	529
499	20230620	114800	2036179350	1839	1842	1842	1839	1008
500	20230620	114700	2034325346	1839	1839	1839	1839	6
501	20230620	114600	2034314312	1839	1839	1839	1839	525
502	20230620	114500	2033348837	1839	1839	1839	1839	7
503	20230620	114400	2033335964	1839	1839	1839	1839	21
504	20230620	114300	2033297345	1838	1840	1840	1838	500
505	20230620	114200	2032378154	1840	1840	1840	1840	6
506	20230620	114100	2032367114	1840	1842	1842	1840	206
507	20230620	114000	2031987674	1842	1839	1842	1839	328
508	20230620	113900	2031384434	1839	1839	1839	1839	2297
509	20230620	113800	2027160251	1839	1840	1840	1839	706
510	20230620	113700	2025861747	1840	1842	1842	1840	5868
511	20230620	113600	2015061830	1845	1842	1845	1842	1506
512	20230620	113500	2012285103	1842	1842	1842	1842	46
513	20230620	113400	2012200371	1842	1842	1845	1842	27
514	20230620	113300	2012150577	1842	1842	1842	1842	473
515	20230620	113200	2011279311	1842	1842	1842	1842	6
516	20230620	113100	2011268259	1842	1842	1842	1842	7
517	20230620	113000	2011255365	1842	1842	1842	1842	600
518	20230620	112900	2010150165	1842	1843	1843	1842	849
519	20230620	112800	2008586266	1843	1844	1845	1843	891
520	20230620	112700	2006943243	1844	1845	1845	1844	542
521	20230620	112600	2005943419	1845	1846	1846	1845	1095
522	20230620	112500	2003923055	1846	1846	1846	1846	6
523	20230620	112400	2003911979	1846	1846	1846	1846	6
524	20230620	112300	2003900903	1846	1846	1846	1846	661
525	20230620	112200	2002680697	1846	1845	1846	1844	1042
526	20230620	112100	2000757837	1844	1844	1844	1844	506
527	20230620	112000	1999824773	1844	1844	1844	1844	6
528	20230620	111900	1999813709	1845	1843	1845	1843	18
529	20230620	111800	1999780511	1845	1843	1845	1843	7
530	20230620	111700	1999767608	1841	1840	1841	1840	603
531	20230620	111600	1998657492	1840	1839	1840	1839	96
532	20230620	111500	1998480892	1838	1839	1839	1838	651
533	20230620	111400	1997284290	1838	1840	1840	1838	361
534	20230620	111300	1996620273	1840	1839	1840	1839	3740
535	20230620	111200	1989741457	1837	1838	1838	1837	3571
536	20230620	111100	1983180229	1838	1838	1838	1837	1006
537	20230620	111000	1981331207	1837	1837	1837	1837	6
538	20230620	110900	1981320185	1837	1838	1838	1837	3513
539	20230620	110800	1974866604	1837	1839	1839	1837	1789
540	20230620	110700	1971577903	1839	1840	1840	1839	5635
541	20230620	110600	1961212149	1840	1841	1841	1840	2006
542	20230620	110500	1957520775	1841	1841	1841	1840	588
543	20230620	110400	1956438418	1840	1841	1842	1840	2042
544	20230620	110300	1952679112	1840	1840	1840	1840	2063
545	20230620	110200	1948883192	1840	1845	1845	1840	28092
546	20230620	110100	1897104910	1845	1846	1846	1845	1121
547	20230620	110000	1895035551	1845	1845	1845	1845	7
548	20230620	105900	1895022636	1845	1845	1845	1845	1009
549	20230620	105800	1893161031	1845	1846	1846	1845	23
550	20230620	105700	1893118579	1845	1845	1845	1845	12
551	20230620	105600	1893096439	1845	1846	1846	1845	582
552	20230620	105500	1892022073	1846	1846	1846	1846	306
553	20230620	105400	1891457197	1847	1848	1848	1847	3113
554	20230620	105300	1885707476	1847	1846	1847	1846	4303
555	20230620	105200	1877762233	1846	1844	1846	1844	5006
556	20230620	105100	1868521169	1844	1845	1845	1844	6487
557	20230620	105000	1856555042	1845	1845	1845	1845	0
558	20230620	104900	1856555042	1845	1846	1846	1845	582
559	20230620	104800	1855481065	1846	1846	1848	1845	1364
560	20230620	104700	1852962586	1846	1846	1847	1846	2342
561	20230620	104600	1848638704	1846	1846	1847	1845	4751
562	20230620	104500	1839870729	1846	1846	1846	1846	624
563	20230620	104400	1838718825	1846	1847	1847	1846	1034
564	20230620	104300	1836809746	1847	1848	1848	1847	2599
565	20230620	104200	1832007391	1847	1846	1847	1846	104
566	20230620	104100	1831815401	1846	1850	1850	1846	2599
567	20230620	104000	1827011209	1854	1849	1854	1849	2126
568	20230620	103900	1823079958	1849	1850	1850	1849	1882
569	20230620	103800	1819600040	1849	1853	1853	1849	4663
570	20230620	103700	1810971671	1857	1850	1857	1850	1681
571	20230620	103600	1807853769	1849	1849	1849	1849	7849
572	20230620	103500	1793340968	1847	1852	1852	1843	4935
573	20230620	103400	1784239006	1852	1846	1852	1841	3917
574	20230620	103300	1777010332	1846	1846	1846	1841	684
575	20230620	103200	1775748259	1840	1842	1846	1840	654
576	20230620	103100	1774542929	1842	1837	1842	1837	7279
577	20230620	103000	1761151856	1837	1837	1837	1836	182
578	20230620	102900	1760817528	1835	1834	1838	1834	431
579	20230620	102800	1760026460	1834	1840	1840	1833	5516
580	20230620	102700	1749908125	1840	1840	1840	1832	35612
581	20230620	102600	1684637755	1834	1834	1836	1834	220
582	20230620	102500	1684234061	1834	1841	1841	1834	11291
583	20230620	102400	1663507569	1839	1840	1840	1839	2877
584	20230620	102300	1658214701	1842	1842	1842	1840	3918
585	20230620	102200	1651005414	1841	1841	1841	1840	956
586	20230620	102100	1649245491	1840	1842	1842	1840	13732
587	20230620	102000	1623972611	1842	1842	1843	1842	1560
588	20230620	101900	1621099086	1842	1844	1844	1841	7094
589	20230620	101800	1608029323	1844	1849	1849	1844	37601
590	20230620	101700	1538572638	1850	1849	1850	1849	1331
591	20230620	101600	1536111379	1849	1849	1850	1849	106
592	20230620	101500	1535915384	1849	1849	1849	1849	73
593	20230620	101400	1535780407	1850	1852	1852	1849	10383
594	20230620	101300	1516576078	1852	1850	1852	1850	700
595	20230620	101200	1515281066	1860	1850	1860	1850	168
596	20230620	101100	1514968646	1850	1850	1850	1849	6636
597	20230620	101000	1502695407	1852	1855	1855	1852	558
598	20230620	100900	1501661937	1850	1850	1855	1850	1536
599	20230620	100800	1498820087	1850	1850	1850	1850	1152
600	20230620	100700	1496688887	1850	1853	1853	1850	4487
601	20230620	100600	1488382705	1853	1857	1857	1853	624
602	20230620	100500	1487225324	1857	1856	1857	1855	1201
603	20230620	100400	1484996184	1857	1858	1858	1856	4836
604	20230620	100300	1476012008	1858	1854	1858	1854	807
605	20230620	100200	1474515502	1853	1858	1858	1853	207
606	20230620	100100	1474131346	1853	1853	1853	1853	6
607	20230620	100000	1474120228	1851	1851	1851	1851	306
608	20230620	095900	1473553822	1851	1851	1851	1851	6
609	20230620	095800	1473542716	1851	1856	1856	1851	5249
610	20230620	095700	1463814416	1856	1856	1856	1855	2568
611	20230620	095600	1459049157	1855	1857	1857	1855	3307
612	20230620	095500	1452908670	1857	1858	1865	1857	3739
613	20230620	095400	1445959653	1857	1857	1861	1857	1796
614	20230620	095300	1442619693	1857	1861	1861	1857	8714
615	20230620	095200	1426421846	1861	1862	1868	1861	2247
616	20230620	095100	1422237741	1863	1867	1868	1863	3878
617	20230620	095000	1415012196	1868	1867	1868	1862	4080
618	20230620	094900	1407394838	1859	1859	1859	1859	7
619	20230620	094800	1407381825	1858	1864	1869	1858	11518
620	20230620	094700	1385941291	1860	1860	1860	1858	4352
621	20230620	094600	1377846749	1858	1858	1858	1858	86
622	20230620	094500	1377686961	1853	1855	1855	1852	4067
623	20230620	094400	1370151364	1855	1856	1858	1853	2816
624	20230620	094300	1364925814	1855	1853	1855	1853	667
625	20230620	094200	1363689861	1853	1851	1853	1851	1185
626	20230620	094100	1361494855	1851	1851	1852	1850	15524
627	20230620	094000	1332767832	1851	1852	1852	1848	15164
628	20230620	093900	1304711276	1853	1856	1856	1853	1958
629	20230620	093800	1301081592	1856	1855	1856	1855	1668
630	20230620	093700	1297987000	1855	1849	1856	1849	3952
631	20230620	093600	1290668841	1848	1843	1848	1843	7955
632	20230620	093500	1275989844	1843	1840	1843	1840	484
633	20230620	093400	1275098603	1840	1836	1840	1835	4573
634	20230620	093300	1266696062	1836	1839	1839	1835	1071
635	20230620	093200	1264727799	1839	1834	1844	1832	27626
636	20230620	093100	1214095175	1833	1840	1840	1832	34063
637	20230620	093000	1151587592	1839	1845	1845	1839	26316
638	20230620	092900	1103134345	1845	1844	1845	1842	9593
639	20230620	092800	1085447850	1846	1847	1847	1844	10917
640	20230620	092700	1065298886	1849	1849	1850	1845	4191
641	20230620	092600	1057556292	1846	1850	1850	1843	11488
642	20230620	092500	1036337360	1850	1843	1853	1842	2563
643	20230620	092400	1031601417	1840	1839	1842	1839	11453
644	20230620	092300	1010519869	1839	1840	1841	1838	14221
645	20230620	092200	984359839	1841	1846	1846	1837	46376
646	20230620	092100	899008741	1846	1853	1853	1846	18357
647	20230620	092000	865072213	1852	1854	1854	1850	49134
648	20230620	091900	774108078	1854	1854	1855	1852	5439
649	20230620	091800	764028407	1855	1857	1858	1854	12254
650	20230620	091700	741285391	1858	1860	1860	1855	12133
651	20230620	091600	718770303	1860	1865	1865	1860	60479
652	20230620	091500	606173761	1864	1865	1869	1864	13178
653	20230620	091400	581603872	1864	1871	1871	1864	9379
654	20230620	091300	564104041	1872	1872	1872	1861	17354
655	20230620	091200	531695630	1873	1876	1876	1871	13780
656	20230620	091100	505877652	1876	1886	1886	1875	39087
657	20230620	091000	432428022	1886	1886	1887	1883	4972
658	20230620	090900	423058018	1885	1885	1893	1885	11035
659	20230620	090800	402255885	1882	1878	1882	1878	3043
660	20230620	090700	396532975	1877	1882	1882	1876	17310
661	20230620	090600	364022350	1882	1888	1894	1880	24283
662	20230620	090500	318280410	1888	1890	1893	1883	3777
663	20230620	090400	311157835	1894	1881	1896	1879	11679
664	20230620	090300	289175464	1893	1898	1898	1880	30099
665	20230620	090200	232287688	1898	1914	1916	1887	14533
666	20230620	090100	204655822	1915	1950	1953	1915	62523
667	20230620	090000	83858373	1953	1935	1970	1933	42886