KissMeData/024840/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190100	778844356	1885	1885	1885	1885	5920
3	20230627	190000	778844356	1885	1885	1885	1885	0
4	20230627	185900	778844356	1885	1885	1885	1885	0
5	20230627	185800	778844356	1885	1885	1885	1885	0
6	20230627	185700	778844356	1885	1885	1885	1885	0
7	20230627	185600	778844356	1885	1885	1885	1885	0
8	20230627	185500	778844356	1885	1885	1885	1885	0
9	20230627	185400	778844356	1885	1885	1885	1885	0
10	20230627	185300	778844356	1885	1885	1885	1885	0
11	20230627	185200	778844356	1885	1885	1885	1885	0
12	20230627	185100	778844356	1885	1885	1885	1885	0
13	20230627	185000	778844356	1885	1885	1885	1885	0
14	20230627	184900	778844356	1885	1885	1885	1885	0
15	20230627	184800	778844356	1885	1885	1885	1885	0
16	20230627	184700	778844356	1885	1885	1885	1885	0
17	20230627	184600	778844356	1885	1885	1885	1885	0
18	20230627	184500	778844356	1885	1885	1885	1885	0
19	20230627	184400	778844356	1885	1885	1885	1885	0
20	20230627	184300	778844356	1885	1885	1885	1885	0
21	20230627	184200	778844356	1885	1885	1885	1885	0
22	20230627	184100	778844356	1885	1885	1885	1885	0
23	20230627	184000	778844356	1885	1885	1885	1885	0
24	20230627	183900	778844356	1885	1885	1885	1885	0
25	20230627	183800	778844356	1885	1885	1885	1885	0
26	20230627	183700	778844356	1885	1885	1885	1885	0
27	20230627	183600	778844356	1885	1885	1885	1885	0
28	20230627	183500	778844356	1885	1885	1885	1885	0
29	20230627	183400	778844356	1885	1885	1885	1885	0
30	20230627	183300	778844356	1885	1885	1885	1885	0
31	20230627	183200	778844356	1885	1885	1885	1885	0
32	20230627	183100	778844356	1885	1885	1885	1885	5920
33	20230627	183000	778844356	1885	1885	1885	1885	0
34	20230627	182900	778844356	1885	1885	1885	1885	0
35	20230627	182800	778844356	1885	1885	1885	1885	0
36	20230627	182700	778844356	1885	1885	1885	1885	0
37	20230627	182600	778844356	1885	1885	1885	1885	0
38	20230627	182500	778844356	1885	1885	1885	1885	0
39	20230627	182400	778844356	1885	1885	1885	1885	0
40	20230627	182300	778844356	1885	1885	1885	1885	0
41	20230627	182200	778844356	1885	1885	1885	1885	0
42	20230627	182100	778844356	1885	1885	1885	1885	0
43	20230627	182000	778844356	1885	1885	1885	1885	0
44	20230627	181900	778844356	1885	1885	1885	1885	0
45	20230627	181800	778844356	1885	1885	1885	1885	0
46	20230627	181700	778844356	1885	1885	1885	1885	0
47	20230627	181600	778844356	1885	1885	1885	1885	0
48	20230627	181500	778844356	1885	1885	1885	1885	0
49	20230627	181400	778844356	1885	1885	1885	1885	0
50	20230627	181300	778844356	1885	1885	1885	1885	0
51	20230627	181200	778844356	1885	1885	1885	1885	0
52	20230627	181100	778844356	1885	1885	1885	1885	0
53	20230627	181000	778844356	1885	1885	1885	1885	0
54	20230627	180900	778844356	1885	1885	1885	1885	0
55	20230627	180800	778844356	1885	1885	1885	1885	0
56	20230627	180700	778844356	1885	1885	1885	1885	0
57	20230627	180600	778844356	1885	1885	1885	1885	0
58	20230627	180500	778844356	1885	1885	1885	1885	0
59	20230627	180400	778844356	1885	1885	1885	1885	0
60	20230627	180300	778844356	1885	1885	1885	1885	0
61	20230627	180200	778844356	1885	1885	1885	1885	0
62	20230627	180100	778844356	1885	1885	1885	1885	5920
63	20230627	180000	778844356	1885	1885	1885	1885	0
64	20230627	175900	778844356	1885	1885	1885	1885	0
65	20230627	175800	778844356	1885	1885	1885	1885	0
66	20230627	175700	778844356	1885	1885	1885	1885	0
67	20230627	175600	778844356	1885	1885	1885	1885	0
68	20230627	175500	778844356	1885	1885	1885	1885	0
69	20230627	175400	778844356	1885	1885	1885	1885	0
70	20230627	175300	778844356	1885	1885	1885	1885	0
71	20230627	175200	778844356	1885	1885	1885	1885	0
72	20230627	175100	778844356	1885	1885	1885	1885	0
73	20230627	175000	778844356	1885	1885	1885	1885	0
74	20230627	174900	778844356	1885	1885	1885	1885	0
75	20230627	174800	778844356	1885	1885	1885	1885	0
76	20230627	174700	778844356	1885	1885	1885	1885	0
77	20230627	174600	778844356	1885	1885	1885	1885	0
78	20230627	174500	778844356	1885	1885	1885	1885	0
79	20230627	174400	778844356	1885	1885	1885	1885	0
80	20230627	174300	778844356	1885	1885	1885	1885	0
81	20230627	174200	778844356	1885	1885	1885	1885	0
82	20230627	174100	778844356	1885	1885	1885	1885	0
83	20230627	174000	778844356	1885	1885	1885	1885	0
84	20230627	173900	778844356	1885	1885	1885	1885	0
85	20230627	173800	778844356	1885	1885	1885	1885	0
86	20230627	173700	778844356	1885	1885	1885	1885	0
87	20230627	173600	778844356	1885	1885	1885	1885	0
88	20230627	173500	778844356	1885	1885	1885	1885	0
89	20230627	173400	778844356	1885	1885	1885	1885	0
90	20230627	173300	778844356	1885	1885	1885	1885	0
91	20230627	173200	778844356	1885	1885	1885	1885	0
92	20230627	173100	778844356	1885	1885	1885	1885	5920
93	20230627	173000	778844356	1885	1885	1885	1885	0
94	20230627	172900	778844356	1885	1885	1885	1885	0
95	20230627	172800	778844356	1885	1885	1885	1885	0
96	20230627	172700	778844356	1885	1885	1885	1885	0
97	20230627	172600	778844356	1885	1885	1885	1885	0
98	20230627	172500	778844356	1885	1885	1885	1885	0
99	20230627	172400	778844356	1885	1885	1885	1885	0
100	20230627	172300	778844356	1885	1885	1885	1885	0
101	20230627	172200	778844356	1885	1885	1885	1885	0
102	20230627	172100	778844356	1885	1885	1885	1885	0
103	20230627	172000	778844356	1885	1885	1885	1885	0
104	20230627	171900	778844356	1885	1885	1885	1885	0
105	20230627	171800	778844356	1885	1885	1885	1885	0
106	20230627	171700	778844356	1885	1885	1885	1885	0
107	20230627	171600	778844356	1885	1885	1885	1885	0
108	20230627	171500	778844356	1885	1885	1885	1885	0
109	20230627	171400	778844356	1885	1885	1885	1885	0
110	20230627	171300	778844356	1885	1885	1885	1885	0
111	20230627	171200	778844356	1885	1885	1885	1885	0
112	20230627	171100	778844356	1885	1885	1885	1885	0
113	20230627	171000	778844356	1885	1885	1885	1885	0
114	20230627	170900	778844356	1885	1885	1885	1885	0
115	20230627	170800	778844356	1885	1885	1885	1885	0
116	20230627	170700	778844356	1885	1885	1885	1885	0
117	20230627	170600	778844356	1885	1885	1885	1885	0
118	20230627	170500	778844356	1885	1885	1885	1885	0
119	20230627	170400	778844356	1885	1885	1885	1885	0
120	20230627	170300	778844356	1885	1885	1885	1885	0
121	20230627	170200	778844356	1885	1885	1885	1885	0
122	20230627	170100	778844356	1885	1885	1885	1885	5920
123	20230627	170000	778844356	1885	1885	1885	1885	0
124	20230627	165900	778844356	1885	1885	1885	1885	0
125	20230627	165800	778844356	1885	1885	1885	1885	0
126	20230627	165700	778844356	1885	1885	1885	1885	0
127	20230627	165600	778844356	1885	1885	1885	1885	0
128	20230627	165500	778844356	1885	1885	1885	1885	0
129	20230627	165400	778844356	1885	1885	1885	1885	0
130	20230627	165300	778844356	1885	1885	1885	1885	0
131	20230627	165200	778844356	1885	1885	1885	1885	0
132	20230627	165100	778844356	1885	1885	1885	1885	0
133	20230627	165000	778844356	1885	1885	1885	1885	0
134	20230627	164900	778844356	1885	1885	1885	1885	0
135	20230627	164800	778844356	1885	1885	1885	1885	0
136	20230627	164700	778844356	1885	1885	1885	1885	0
137	20230627	164600	778844356	1885	1885	1885	1885	0
138	20230627	164500	778844356	1885	1885	1885	1885	0
139	20230627	164400	778844356	1885	1885	1885	1885	0
140	20230627	164300	778844356	1885	1885	1885	1885	0
141	20230627	164200	778844356	1885	1885	1885	1885	0
142	20230627	164100	778844356	1885	1885	1885	1885	0
143	20230627	164000	778844356	1885	1885	1885	1885	0
144	20230627	163900	778844356	1885	1885	1885	1885	0
145	20230627	163800	778844356	1885	1885	1885	1885	0
146	20230627	163700	778844356	1885	1885	1885	1885	0
147	20230627	163600	778844356	1885	1885	1885	1885	0
148	20230627	163500	778844356	1885	1885	1885	1885	0
149	20230627	163400	778844356	1885	1885	1885	1885	0
150	20230627	163300	778844356	1885	1885	1885	1885	0
151	20230627	163200	778844356	1885	1885	1885	1885	0
152	20230627	163100	778844356	1885	1885	1885	1885	5920
153	20230627	163000	778844356	1885	1885	1885	1885	0
154	20230627	162900	778844356	1885	1885	1885	1885	0
155	20230627	162800	778844356	1885	1885	1885	1885	0
156	20230627	162700	778844356	1885	1885	1885	1885	0
157	20230627	162600	778844356	1885	1885	1885	1885	0
158	20230627	162500	778844356	1885	1885	1885	1885	0
159	20230627	162400	778844356	1885	1885	1885	1885	0
160	20230627	162300	778844356	1885	1885	1885	1885	0
161	20230627	162200	778844356	1885	1885	1885	1885	0
162	20230627	162100	778844356	1885	1885	1885	1885	0
163	20230627	162000	778844356	1885	1885	1885	1885	0
164	20230627	161900	778844356	1885	1885	1885	1885	0
165	20230627	161800	778844356	1885	1885	1885	1885	0
166	20230627	161700	778844356	1885	1885	1885	1885	0
167	20230627	161600	778844356	1885	1885	1885	1885	0
168	20230627	161500	778844356	1885	1885	1885	1885	0
169	20230627	161400	778844356	1885	1885	1885	1885	0
170	20230627	161300	778844356	1885	1885	1885	1885	0
171	20230627	161200	778844356	1885	1885	1885	1885	0
172	20230627	161100	778844356	1885	1885	1885	1885	0
173	20230627	161000	778844356	1885	1885	1885	1885	0
174	20230627	160900	778844356	1885	1885	1885	1885	0
175	20230627	160800	778844356	1885	1885	1885	1885	0
176	20230627	160700	778844356	1885	1885	1885	1885	0
177	20230627	160600	778844356	1885	1885	1885	1885	0
178	20230627	160500	778844356	1885	1885	1885	1885	0
179	20230627	160400	778844356	1885	1885	1885	1885	0
180	20230627	160300	778844356	1885	1885	1885	1885	0
181	20230627	160200	778844356	1885	1885	1885	1885	0
182	20230627	160100	778844356	1885	1885	1885	1885	5920
183	20230627	160000	778844356	1885	1885	1885	1885	0
184	20230627	155900	778844356	1885	1885	1885	1885	0
185	20230627	155800	778844356	1885	1885	1885	1885	0
186	20230627	155700	778844356	1885	1885	1885	1885	0
187	20230627	155600	778844356	1885	1885	1885	1885	0
188	20230627	155500	778844356	1885	1885	1885	1885	0
189	20230627	155400	778844356	1885	1885	1885	1885	0
190	20230627	155300	778844356	1885	1885	1885	1885	0
191	20230627	155200	778844356	1885	1885	1885	1885	0
192	20230627	155100	778844356	1885	1885	1885	1885	0
193	20230627	155000	778844356	1885	1885	1885	1885	0
194	20230627	154900	778844356	1885	1885	1885	1885	0
195	20230627	154800	778844356	1885	1885	1885	1885	0
196	20230627	154700	778844356	1885	1885	1885	1885	0
197	20230627	154600	778844356	1885	1885	1885	1885	0
198	20230627	154500	778844356	1885	1885	1885	1885	0
199	20230627	154400	778844356	1885	1885	1885	1885	0
200	20230627	154300	778844356	1885	1885	1885	1885	0
201	20230627	154200	778844356	1885	1885	1885	1885	0
202	20230627	154100	778844356	1885	1885	1885	1885	0
203	20230627	154000	778844356	1885	1885	1885	1885	0
204	20230627	153900	778844356	1885	1885	1885	1885	0
205	20230627	153800	778844356	1885	1885	1885	1885	0
206	20230627	153700	778844356	1885	1885	1885	1885	0
207	20230627	153600	778844356	1885	1885	1885	1885	0
208	20230627	153500	778844356	1885	1885	1885	1885	0
209	20230627	153400	778844356	1885	1885	1885	1885	0
210	20230627	153300	778844356	1885	1885	1885	1885	0
211	20230627	153200	778844356	1885	1885	1885	1885	0
212	20230627	153100	778844356	1885	1885	1885	1885	5920
213	20230627	153000	778844356	1885	1885	1885	1885	5920
214	20230627	152900	767685156	1886	1886	1886	1886	0
215	20230627	152800	767685156	1886	1886	1886	1886	0
216	20230627	152700	767685156	1886	1886	1886	1886	0
217	20230627	152600	767685156	1886	1886	1886	1886	0
218	20230627	152500	767685156	1886	1886	1886	1886	0
219	20230627	152400	767685156	1886	1886	1886	1886	0
220	20230627	152300	767685156	1886	1886	1886	1886	0
221	20230627	152200	767685156	1886	1886	1886	1886	0
222	20230627	152100	767685156	1886	1886	1886	1886	0
223	20230627	152000	767685156	1886	1886	1886	1886	0
224	20230627	151900	767685156	1886	1885	1886	1885	3172
225	20230627	151800	761705191	1885	1884	1885	1884	2281
226	20230627	151700	757407686	1884	1884	1884	1884	1
227	20230627	151600	757405802	1884	1883	1884	1883	20
228	20230627	151500	757368136	1885	1885	1885	1885	57
229	20230627	151400	757260691	1885	1885	1885	1885	436
230	20230627	151300	756438831	1884	1883	1885	1883	3269
231	20230627	151200	750278003	1883	1883	1884	1883	1004
232	20230627	151100	748386821	1883	1883	1883	1880	3005
233	20230627	151000	742731406	1883	1881	1883	1881	700
234	20230627	150900	741413446	1882	1883	1883	1882	1427
235	20230627	150800	738727813	1883	1883	1883	1883	487
236	20230627	150700	737810792	1883	1883	1884	1883	577
237	20230627	150600	736724294	1882	1884	1884	1882	909
238	20230627	150500	735012969	1884	1885	1885	1883	293
239	20230627	150400	734460970	1885	1885	1885	1884	207
240	20230627	150300	734070780	1885	1882	1885	1882	12025
241	20230627	150200	711432239	1880	1880	1880	1880	941
242	20230627	150100	709663159	1878	1878	1878	1878	3045
243	20230627	150000	703944649	1878	1877	1878	1877	849
244	20230627	145900	702350427	1877	1874	1877	1874	88
245	20230627	145800	702185470	1874	1874	1877	1874	1308
246	20230627	145700	699734089	1874	1873	1874	1873	21
247	20230627	145600	699694745	1871	1878	1878	1871	80
248	20230627	145500	699544698	1878	1876	1878	1874	1950
249	20230627	145400	695885141	1876	1875	1876	1875	2045
250	20230627	145300	692049745	1876	1876	1878	1876	2183
251	20230627	145200	687953688	1878	1878	1878	1878	412
252	20230627	145100	687179952	1875	1876	1876	1875	800
253	20230627	145000	685679850	1879	1880	1882	1876	5864
254	20230627	144900	674671679	1882	1881	1882	1879	653
255	20230627	144800	673443416	1880	1881	1881	1879	614
256	20230627	144700	672288621	1882	1882	1882	1882	0
257	20230627	144600	672288621	1882	1880	1883	1878	4730
258	20230627	144500	663387475	1882	1881	1882	1881	2232
259	20230627	144400	659188063	1881	1878	1881	1876	1972
260	20230627	144300	655484107	1879	1875	1880	1875	3511
261	20230627	144200	648891011	1875	1872	1875	1872	7115
262	20230627	144100	635558410	1871	1869	1871	1869	1740
263	20230627	144000	632304471	1869	1869	1869	1868	34
264	20230627	143900	632240935	1869	1869	1869	1869	0
265	20230627	143800	632240935	1869	1869	1869	1869	11
266	20230627	143700	632220376	1869	1869	1869	1869	18
267	20230627	143600	632186734	1869	1869	1870	1869	1309
268	20230627	143500	629739467	1868	1867	1868	1867	1903
269	20230627	143400	626186564	1865	1865	1865	1865	3447
270	20230627	143300	619757909	1863	1865	1865	1863	4383
271	20230627	143200	611589776	1865	1865	1865	1865	11
272	20230627	143100	611569261	1864	1861	1864	1861	95
273	20230627	143000	611392350	1861	1861	1861	1861	0
274	20230627	142900	611392350	1861	1860	1863	1860	1215
275	20230627	142800	609131014	1862	1862	1862	1862	11
276	20230627	142700	609110532	1860	1860	1860	1860	11
277	20230627	142600	609090072	1863	1863	1863	1863	4
278	20230627	142500	609082620	1863	1860	1863	1859	9010
279	20230627	142400	592332084	1860	1860	1860	1860	0
280	20230627	142300	592332084	1860	1860	1860	1860	0
281	20230627	142200	592332084	1860	1860	1860	1860	582
282	20230627	142100	591249564	1860	1860	1860	1860	0
283	20230627	142000	591249564	1860	1860	1860	1860	1000
284	20230627	141900	589389564	1861	1861	1861	1861	4
285	20230627	141800	589382120	1861	1861	1861	1861	30
286	20230627	141700	589326290	1861	1861	1861	1861	16
287	20230627	141600	589296514	1860	1860	1860	1860	0
288	20230627	141500	589296514	1860	1860	1860	1860	2
289	20230627	141400	589292794	1860	1860	1860	1860	100
290	20230627	141300	589106794	1860	1860	1860	1860	1
291	20230627	141200	589104934	1865	1865	1865	1865	0
292	20230627	141100	589104934	1865	1865	1865	1865	1
293	20230627	141000	589103069	1865	1865	1865	1865	0
294	20230627	140900	589103069	1865	1865	1865	1865	0
295	20230627	140800	589103069	1865	1865	1865	1865	0
296	20230627	140700	589103069	1865	1865	1865	1865	0
297	20230627	140600	589103069	1865	1865	1865	1865	0
298	20230627	140500	589103069	1865	1860	1865	1859	2910
299	20230627	140400	583692567	1860	1862	1862	1860	2000
300	20230627	140300	579972302	1865	1861	1865	1861	4442
301	20230627	140200	571695721	1862	1862	1862	1862	50
302	20230627	140100	571602621	1862	1862	1862	1862	0
303	20230627	140000	571602621	1862	1862	1862	1862	50
304	20230627	135900	571509521	1862	1862	1862	1862	0
305	20230627	135800	571509521	1862	1862	1862	1862	2566
306	20230627	135700	566731629	1863	1863	1863	1863	0
307	20230627	135600	566731629	1863	1863	1863	1863	157
308	20230627	135500	566439138	1864	1864	1864	1864	7
309	20230627	135400	566426090	1863	1863	1863	1863	23
310	20230627	135300	566383241	1863	1863	1863	1863	822
311	20230627	135200	564851855	1863	1863	1863	1863	0
312	20230627	135100	564851855	1863	1863	1863	1863	0
313	20230627	135000	564851855	1863	1862	1863	1862	60
314	20230627	134900	564740085	1862	1862	1862	1862	0
315	20230627	134800	564740085	1862	1862	1862	1862	733
316	20230627	134700	563375239	1864	1864	1864	1864	98
317	20230627	134600	563192567	1864	1864	1864	1864	0
318	20230627	134500	563192567	1864	1864	1864	1864	210
319	20230627	134400	562801127	1863	1863	1863	1863	1324
320	20230627	134300	560334515	1864	1863	1864	1863	3705
321	20230627	134200	553431090	1863	1864	1864	1863	3006
322	20230627	134100	547830162	1864	1864	1864	1864	620
323	20230627	134000	546674482	1865	1865	1865	1865	2854
324	20230627	133900	541351772	1865	1863	1865	1863	446
325	20230627	133800	540520582	1864	1870	1871	1864	1777
326	20230627	133700	537198377	1867	1867	1868	1867	775
327	20230627	133600	535751151	1867	1865	1867	1865	114
328	20230627	133500	535538518	1862	1863	1863	1862	1220
329	20230627	133400	533265878	1863	1863	1863	1863	0
330	20230627	133300	533265878	1863	1863	1863	1863	0
331	20230627	133200	533265878	1863	1862	1863	1862	1332
332	20230627	133100	530784763	1861	1861	1861	1861	69
333	20230627	133000	530656354	1861	1861	1861	1861	0
334	20230627	132900	530656354	1861	1861	1861	1861	153
335	20230627	132800	530371621	1861	1861	1861	1861	0
336	20230627	132700	530371621	1861	1861	1861	1861	17
337	20230627	132600	530339984	1860	1858	1860	1858	1350
338	20230627	132500	527829484	1859	1859	1859	1859	0
339	20230627	132400	527829484	1859	1861	1861	1859	2531
340	20230627	132300	523124220	1861	1861	1861	1861	10
341	20230627	132200	523105610	1861	1861	1861	1861	0
342	20230627	132100	523105610	1861	1861	1861	1861	100
343	20230627	132000	522919510	1861	1858	1861	1858	2021
344	20230627	131900	519158432	1858	1859	1859	1858	1068
345	20230627	131800	517174077	1858	1858	1858	1858	0
346	20230627	131700	517174077	1858	1858	1858	1858	0
347	20230627	131600	517174077	1858	1862	1862	1858	120
348	20230627	131500	516951037	1861	1861	1861	1861	0
349	20230627	131400	516951037	1861	1861	1861	1861	0
350	20230627	131300	516951037	1861	1861	1861	1861	1900
351	20230627	131200	513415137	1858	1858	1858	1858	0
352	20230627	131100	513415137	1858	1858	1858	1858	0
353	20230627	131000	513415137	1858	1858	1858	1858	0
354	20230627	130900	513415137	1858	1858	1858	1858	0
355	20230627	130800	513415137	1858	1858	1858	1858	0
356	20230627	130700	513415137	1858	1858	1858	1858	100
357	20230627	130600	513229337	1858	1858	1858	1858	250
358	20230627	130500	512764837	1861	1861	1861	1861	0
359	20230627	130400	512764837	1861	1860	1861	1860	2208
360	20230627	130300	508656353	1860	1860	1860	1860	0
361	20230627	130200	508656353	1860	1860	1860	1860	0
362	20230627	130100	508656353	1860	1860	1860	1860	269
363	20230627	130000	508156013	1858	1858	1858	1858	0
364	20230627	125900	508156013	1858	1858	1858	1858	0
365	20230627	125800	508156013	1858	1858	1858	1858	0
366	20230627	125700	508156013	1858	1858	1858	1858	0
367	20230627	125600	508156013	1858	1858	1858	1858	689
368	20230627	125500	506875851	1858	1858	1858	1858	0
369	20230627	125400	506875851	1858	1858	1858	1858	2
370	20230627	125300	506872135	1858	1858	1858	1858	20
371	20230627	125200	506834975	1855	1855	1855	1855	168
372	20230627	125100	506523335	1856	1856	1856	1856	0
373	20230627	125000	506523335	1856	1856	1856	1856	0
374	20230627	124900	506523335	1856	1856	1856	1856	0
375	20230627	124800	506523335	1856	1856	1856	1855	2102
376	20230627	124700	502622323	1856	1856	1856	1856	2
377	20230627	124600	502618611	1856	1856	1856	1856	0
378	20230627	124500	502618611	1856	1856	1856	1856	160
379	20230627	124400	502321651	1856	1856	1856	1856	5
380	20230627	124300	502312371	1856	1856	1856	1856	16
381	20230627	124200	502282675	1857	1857	1857	1857	0
382	20230627	124100	502282675	1857	1857	1857	1857	0
383	20230627	124000	502282675	1857	1857	1857	1857	0
384	20230627	123900	502282675	1857	1857	1857	1857	0
385	20230627	123800	502282675	1857	1857	1857	1857	1078
386	20230627	123700	500280829	1857	1857	1857	1857	1
387	20230627	123600	500278972	1857	1857	1857	1857	53
388	20230627	123500	500180551	1857	1857	1857	1857	0
389	20230627	123400	500180551	1857	1857	1857	1856	1740
390	20230627	123300	496949674	1858	1858	1858	1858	0
391	20230627	123200	496949674	1858	1858	1858	1858	0
392	20230627	123100	496949674	1858	1858	1858	1858	0
393	20230627	123000	496949674	1858	1858	1858	1858	0
394	20230627	122900	496949674	1858	1858	1858	1858	1
395	20230627	122800	496947816	1858	1858	1858	1858	2433
396	20230627	122700	492427302	1859	1859	1859	1859	2
397	20230627	122600	492423584	1861	1861	1861	1861	1
398	20230627	122500	492421723	1861	1861	1861	1861	0
399	20230627	122400	492421723	1861	1861	1861	1861	0
400	20230627	122300	492421723	1861	1861	1861	1861	0
401	20230627	122200	492421723	1861	1861	1861	1861	0
402	20230627	122100	492421723	1861	1861	1861	1861	0
403	20230627	122000	492421723	1861	1861	1861	1861	0
404	20230627	121900	492421723	1861	1861	1861	1861	2
405	20230627	121800	492418001	1861	1861	1861	1861	10
406	20230627	121700	492399391	1863	1863	1863	1863	0
407	20230627	121600	492399391	1863	1863	1863	1863	29
408	20230627	121500	492345364	1863	1863	1863	1863	48
409	20230627	121400	492255940	1863	1862	1863	1862	86
410	20230627	121300	492095742	1857	1857	1857	1857	0
411	20230627	121200	492095742	1857	1857	1857	1857	0
412	20230627	121100	492095742	1857	1857	1857	1857	0
413	20230627	121000	492095742	1857	1857	1857	1857	0
414	20230627	120900	492095742	1857	1861	1861	1857	4883
415	20230627	120800	483018268	1865	1865	1865	1865	0
416	20230627	120700	483018268	1865	1864	1865	1864	473
417	20230627	120600	482136203	1864	1861	1864	1861	64
418	20230627	120500	482017093	1861	1861	1861	1861	0
419	20230627	120400	482017093	1861	1861	1861	1861	0
420	20230627	120300	482017093	1861	1861	1861	1861	0
421	20230627	120200	482017093	1861	1861	1861	1861	0
422	20230627	120100	482017093	1861	1861	1861	1861	0
423	20230627	120000	482017093	1861	1861	1861	1861	0
424	20230627	115900	482017093	1861	1861	1861	1861	0
425	20230627	115800	482017093	1861	1861	1861	1861	0
426	20230627	115700	482017093	1861	1861	1861	1861	2293
427	20230627	115600	477749820	1867	1867	1867	1867	0
428	20230627	115500	477749820	1867	1867	1867	1867	351
429	20230627	115400	477094503	1867	1867	1867	1867	3139
430	20230627	115300	471233990	1867	1867	1867	1867	0
431	20230627	115200	471233990	1867	1867	1867	1867	0
432	20230627	115100	471233990	1867	1867	1867	1867	0
433	20230627	115000	471233990	1867	1867	1868	1867	142
434	20230627	114900	470968838	1869	1869	1869	1869	0
435	20230627	114800	470968838	1869	1863	1869	1863	2591
436	20230627	114700	466141793	1869	1859	1869	1851	1034
437	20230627	114600	464217551	1869	1869	1869	1869	0
438	20230627	114500	464217551	1869	1869	1869	1869	0
439	20230627	114400	464217551	1869	1869	1869	1869	1
440	20230627	114300	464215682	1871	1871	1871	1871	0
441	20230627	114200	464215682	1871	1858	1871	1858	1800
442	20230627	114100	460853717	1852	1854	1854	1852	2374
443	20230627	114000	456454534	1855	1856	1856	1855	105
444	20230627	113900	456259659	1856	1856	1856	1856	79
445	20230627	113800	456113035	1856	1856	1856	1856	74
446	20230627	113700	455975691	1856	1856	1856	1856	700
447	20230627	113600	454676491	1857	1857	1857	1857	0
448	20230627	113500	454676491	1857	1857	1857	1857	0
449	20230627	113400	454676491	1857	1857	1857	1857	100
450	20230627	113300	454490791	1856	1856	1856	1856	675
451	20230627	113200	453237991	1853	1853	1853	1853	0
452	20230627	113100	453237991	1853	1853	1853	1853	0
453	20230627	113000	453237991	1853	1858	1858	1853	929
454	20230627	112900	451513673	1858	1859	1859	1858	66
455	20230627	112800	451391041	1860	1861	1861	1860	67
456	20230627	112700	451266390	1861	1864	1864	1861	717
457	20230627	112600	449931173	1865	1865	1865	1865	0
458	20230627	112500	449931173	1865	1865	1865	1865	48
459	20230627	112400	449841653	1865	1865	1865	1865	700
460	20230627	112300	448536153	1865	1865	1865	1865	0
461	20230627	112200	448536153	1865	1865	1865	1865	37
462	20230627	112100	448467148	1867	1867	1867	1867	0
463	20230627	112000	448467148	1867	1868	1868	1867	134
464	20230627	111900	448216958	1868	1869	1869	1868	940
465	20230627	111800	446460875	1870	1870	1870	1870	0
466	20230627	111700	446460875	1870	1870	1870	1870	200
467	20230627	111600	446086875	1870	1870	1870	1870	2
468	20230627	111500	446083135	1871	1871	1871	1871	0
469	20230627	111400	446083135	1871	1871	1871	1871	0
470	20230627	111300	446083135	1871	1868	1871	1868	339
471	20230627	111200	445449613	1870	1870	1870	1870	1023
472	20230627	111100	443536603	1870	1870	1870	1870	1477
473	20230627	111000	440774613	1870	1863	1870	1863	4108
474	20230627	110900	433102578	1863	1863	1863	1863	262
475	20230627	110800	432614472	1862	1862	1862	1862	0
476	20230627	110700	432614472	1862	1862	1862	1862	0
477	20230627	110600	432614472	1862	1862	1862	1862	0
478	20230627	110500	432614472	1862	1862	1862	1862	150
479	20230627	110400	432335172	1862	1862	1862	1862	197
480	20230627	110300	431968358	1862	1860	1862	1860	197
481	20230627	110200	431601744	1861	1859	1861	1859	4406
482	20230627	110100	423407641	1857	1857	1857	1857	1
483	20230627	110000	423405784	1858	1858	1858	1858	180
484	20230627	105900	423071344	1856	1856	1856	1856	150
485	20230627	105800	422792944	1856	1856	1856	1856	5
486	20230627	105700	422783664	1856	1857	1859	1856	562
487	20230627	105600	421739813	1854	1854	1854	1854	0
488	20230627	105500	421739813	1854	1854	1854	1854	150
489	20230627	105400	421461713	1857	1857	1857	1857	120
490	20230627	105300	421238873	1853	1853	1853	1853	0
491	20230627	105200	421238873	1853	1853	1853	1853	0
492	20230627	105100	421238873	1853	1857	1857	1853	360
493	20230627	105000	420571753	1857	1857	1857	1857	56
494	20230627	104900	420467761	1857	1857	1857	1857	29
495	20230627	104800	420413908	1853	1853	1853	1853	1
496	20230627	104700	420412055	1852	1850	1852	1850	412
497	20230627	104600	419649395	1851	1851	1851	1851	0
498	20230627	104500	419649395	1851	1851	1851	1851	0
499	20230627	104400	419649395	1851	1850	1851	1850	517
500	20230627	104300	418692593	1852	1852	1852	1852	0
501	20230627	104200	418692593	1852	1852	1852	1852	856
502	20230627	104100	417107281	1852	1852	1852	1852	0
503	20230627	104000	417107281	1852	1846	1852	1846	760
504	20230627	103900	415704303	1845	1841	1845	1841	206
505	20230627	103800	415324857	1840	1842	1842	1840	978
506	20230627	103700	413525034	1845	1840	1845	1840	876
507	20230627	103600	411913189	1840	1840	1841	1840	962
508	20230627	103500	410143098	1840	1842	1842	1840	862
509	20230627	103400	408556627	1842	1842	1842	1842	0
510	20230627	103300	408556627	1842	1842	1842	1841	5684
511	20230627	103200	398089652	1842	1844	1844	1842	849
512	20230627	103100	396524998	1845	1845	1845	1845	8
513	20230627	103000	396510238	1843	1846	1847	1843	10759
514	20230627	102900	376667497	1846	1849	1849	1845	28112
515	20230627	102800	324746061	1848	1849	1849	1848	209
516	20230627	102700	324359820	1847	1847	1849	1847	4680
517	20230627	102600	315715852	1848	1847	1849	1847	2524
518	20230627	102500	311053463	1849	1849	1849	1848	1411
519	20230627	102400	308445733	1850	1850	1850	1850	2
520	20230627	102300	308442033	1849	1849	1849	1849	1000
521	20230627	102200	306593033	1849	1850	1850	1849	719
522	20230627	102100	305263565	1855	1856	1856	1855	6
523	20230627	102000	305252433	1851	1851	1851	1851	0
524	20230627	101900	305252433	1851	1849	1851	1849	2010
525	20230627	101800	301532533	1849	1849	1849	1848	1670
526	20230627	101700	298445558	1849	1856	1856	1849	1316
527	20230627	101600	296012125	1856	1856	1856	1856	117
528	20230627	101500	295794973	1856	1856	1856	1856	1
529	20230627	101400	295793117	1849	1849	1849	1849	0
530	20230627	101300	295793117	1849	1849	1849	1849	4
531	20230627	101200	295785721	1849	1849	1849	1849	200
532	20230627	101100	295415921	1849	1849	1849	1849	0
533	20230627	101000	295415921	1849	1849	1849	1849	600
534	20230627	100900	294306521	1856	1856	1856	1856	1
535	20230627	100800	294304665	1849	1849	1849	1849	0
536	20230627	100700	294304665	1849	1852	1852	1849	668
537	20230627	100600	293069530	1855	1855	1855	1855	202
538	20230627	100500	292694820	1848	1846	1848	1846	56
539	20230627	100400	292591334	1857	1850	1857	1845	11028
540	20230627	100300	272217166	1850	1853	1853	1849	13319
541	20230627	100200	247577124	1850	1853	1853	1850	11239
542	20230627	100100	226777694	1853	1854	1854	1853	2094
543	20230627	100000	222896418	1857	1856	1857	1856	267
544	20230627	095900	222400865	1856	1854	1856	1854	68
545	20230627	095800	222274777	1854	1854	1854	1854	440
546	20230627	095700	221459017	1854	1855	1857	1854	2084
547	20230627	095600	217594344	1856	1859	1859	1856	19479
548	20230627	095500	181416941	1860	1860	1860	1860	0
549	20230627	095400	181416941	1860	1860	1860	1860	92
550	20230627	095300	181245821	1860	1863	1863	1860	9000
551	20230627	095200	164500876	1863	1863	1863	1863	351
552	20230627	095100	163846963	1863	1868	1868	1863	2593
553	20230627	095000	159013239	1869	1869	1869	1869	0
554	20230627	094900	159013239	1869	1869	1869	1869	0
555	20230627	094800	159013239	1869	1869	1869	1869	20
556	20230627	094700	158975859	1863	1863	1863	1863	600
557	20230627	094600	157858059	1863	1863	1863	1863	0
558	20230627	094500	157858059	1863	1868	1868	1863	1017
559	20230627	094400	155960899	1868	1869	1869	1868	1839
560	20230627	094300	152524716	1870	1871	1873	1870	5327
561	20230627	094200	142558992	1872	1872	1872	1872	200
562	20230627	094100	142184592	1872	1871	1872	1871	360
563	20230627	094000	141511002	1871	1872	1872	1871	2137
564	20230627	093900	137512048	1871	1868	1872	1866	3060
565	20230627	093800	131796282	1871	1871	1871	1871	109
566	20230627	093700	131592343	1871	1869	1871	1869	2100
567	20230627	093600	127663843	1867	1869	1876	1867	378
568	20230627	093500	126957447	1869	1878	1878	1869	3806
569	20230627	093400	119823213	1880	1867	1882	1867	6686
570	20230627	093300	107288469	1868	1868	1868	1868	54
571	20230627	093200	107187597	1868	1858	1868	1858	3066
572	20230627	093100	101470565	1858	1860	1860	1858	4009
573	20230627	093000	94016222	1861	1860	1861	1860	3990
574	20230627	092900	86593832	1861	1862	1862	1861	268
575	20230627	092800	86095016	1863	1865	1865	1863	59
576	20230627	092700	85985097	1865	1864	1865	1864	6841
577	20230627	092600	73228445	1862	1862	1862	1861	3471
578	20230627	092500	66766447	1862	1862	1862	1862	913
579	20230627	092400	65066441	1861	1862	1862	1861	2258
580	20230627	092300	60862050	1861	1861	1861	1861	0
581	20230627	092200	60862050	1861	1867	1867	1861	5239
582	20230627	092100	51108224	1863	1864	1864	1863	1829
583	20230627	092000	47700261	1863	1863	1867	1863	5867
584	20230627	091900	36755844	1863	1863	1863	1860	1625
585	20230627	091800	33729940	1863	1865	1865	1863	2801
586	20230627	091700	28511291	1865	1861	1869	1861	570
587	20230627	091600	27446189	1861	1861	1861	1861	48
588	20230627	091500	27356861	1870	1861	1870	1861	1002
589	20230627	091400	25488878	1861	1861	1861	1861	277
590	20230627	091300	24973381	1861	1861	1861	1861	2130
591	20230627	091200	21009451	1861	1859	1861	1859	3395
592	20230627	091100	14697922	1853	1853	1853	1853	0
593	20230627	091000	14697922	1853	1853	1853	1853	0
594	20230627	090900	14697922	1853	1853	1853	1853	2
595	20230627	090800	14694216	1858	1858	1858	1858	411
596	20230627	090700	13930578	1858	1858	1858	1858	100
597	20230627	090600	13744778	1858	1858	1858	1858	420
598	20230627	090500	12964418	1858	1858	1858	1858	10
599	20230627	090400	12945838	1858	1858	1858	1858	1227
600	20230627	090300	10666072	1858	1858	1858	1858	94
601	20230627	090200	10491420	1858	1848	1858	1844	1544
602	20230627	090100	7641914	1848	1849	1849	1848	3103
603	20230627	090000	1904470	1849	1849	1849	1849	1030