KissMeData/290660/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203400	6951911305	1896	1896	1896	1896	30235
3	20230626	203300	6951911305	1896	1896	1896	1896	0
4	20230626	203200	6951911305	1896	1896	1896	1896	0
5	20230626	203100	6951911305	1896	1896	1896	1896	0
6	20230626	203000	6951911305	1896	1896	1896	1896	0
7	20230626	202900	6951911305	1896	1896	1896	1896	0
8	20230626	202800	6951911305	1896	1896	1896	1896	0
9	20230626	202700	6951911305	1896	1896	1896	1896	0
10	20230626	202600	6951911305	1896	1896	1896	1896	0
11	20230626	202500	6951911305	1896	1896	1896	1896	0
12	20230626	202400	6951911305	1896	1896	1896	1896	0
13	20230626	202300	6951911305	1896	1896	1896	1896	0
14	20230626	202200	6951911305	1896	1896	1896	1896	0
15	20230626	202100	6951911305	1896	1896	1896	1896	0
16	20230626	202000	6951911305	1896	1896	1896	1896	0
17	20230626	201900	6951911305	1896	1896	1896	1896	0
18	20230626	201800	6951911305	1896	1896	1896	1896	0
19	20230626	201700	6951911305	1896	1896	1896	1896	0
20	20230626	201600	6951911305	1896	1896	1896	1896	0
21	20230626	201500	6951911305	1896	1896	1896	1896	0
22	20230626	201400	6951911305	1896	1896	1896	1896	0
23	20230626	201300	6951911305	1896	1896	1896	1896	0
24	20230626	201200	6951911305	1896	1896	1896	1896	0
25	20230626	201100	6951911305	1896	1896	1896	1896	0
26	20230626	201000	6951911305	1896	1896	1896	1896	0
27	20230626	200900	6951911305	1896	1896	1896	1896	0
28	20230626	200800	6951911305	1896	1896	1896	1896	0
29	20230626	200700	6951911305	1896	1896	1896	1896	0
30	20230626	200600	6951911305	1896	1896	1896	1896	0
31	20230626	200500	6951911305	1896	1896	1896	1896	0
32	20230626	200400	6951911305	1896	1896	1896	1896	30235
33	20230626	200300	6951911305	1896	1896	1896	1896	0
34	20230626	200200	6951911305	1896	1896	1896	1896	0
35	20230626	200100	6951911305	1896	1896	1896	1896	0
36	20230626	200000	6951911305	1896	1896	1896	1896	0
37	20230626	195900	6951911305	1896	1896	1896	1896	0
38	20230626	195800	6951911305	1896	1896	1896	1896	0
39	20230626	195700	6951911305	1896	1896	1896	1896	0
40	20230626	195600	6951911305	1896	1896	1896	1896	0
41	20230626	195500	6951911305	1896	1896	1896	1896	0
42	20230626	195400	6951911305	1896	1896	1896	1896	0
43	20230626	195300	6951911305	1896	1896	1896	1896	0
44	20230626	195200	6951911305	1896	1896	1896	1896	0
45	20230626	195100	6951911305	1896	1896	1896	1896	0
46	20230626	195000	6951911305	1896	1896	1896	1896	0
47	20230626	194900	6951911305	1896	1896	1896	1896	0
48	20230626	194800	6951911305	1896	1896	1896	1896	0
49	20230626	194700	6951911305	1896	1896	1896	1896	0
50	20230626	194600	6951911305	1896	1896	1896	1896	0
51	20230626	194500	6951911305	1896	1896	1896	1896	0
52	20230626	194400	6951911305	1896	1896	1896	1896	0
53	20230626	194300	6951911305	1896	1896	1896	1896	0
54	20230626	194200	6951911305	1896	1896	1896	1896	0
55	20230626	194100	6951911305	1896	1896	1896	1896	0
56	20230626	194000	6951911305	1896	1896	1896	1896	0
57	20230626	193900	6951911305	1896	1896	1896	1896	0
58	20230626	193800	6951911305	1896	1896	1896	1896	0
59	20230626	193700	6951911305	1896	1896	1896	1896	0
60	20230626	193600	6951911305	1896	1896	1896	1896	0
61	20230626	193500	6951911305	1896	1896	1896	1896	0
62	20230626	193400	6951911305	1896	1896	1896	1896	30235
63	20230626	193300	6951911305	1896	1896	1896	1896	0
64	20230626	193200	6951911305	1896	1896	1896	1896	0
65	20230626	193100	6951911305	1896	1896	1896	1896	0
66	20230626	193000	6951911305	1896	1896	1896	1896	0
67	20230626	192900	6951911305	1896	1896	1896	1896	0
68	20230626	192800	6951911305	1896	1896	1896	1896	0
69	20230626	192700	6951911305	1896	1896	1896	1896	0
70	20230626	192600	6951911305	1896	1896	1896	1896	0
71	20230626	192500	6951911305	1896	1896	1896	1896	0
72	20230626	192400	6951911305	1896	1896	1896	1896	0
73	20230626	192300	6951911305	1896	1896	1896	1896	0
74	20230626	192200	6951911305	1896	1896	1896	1896	0
75	20230626	192100	6951911305	1896	1896	1896	1896	0
76	20230626	192000	6951911305	1896	1896	1896	1896	0
77	20230626	191900	6951911305	1896	1896	1896	1896	0
78	20230626	191800	6951911305	1896	1896	1896	1896	0
79	20230626	191700	6951911305	1896	1896	1896	1896	0
80	20230626	191600	6951911305	1896	1896	1896	1896	0
81	20230626	191500	6951911305	1896	1896	1896	1896	0
82	20230626	191400	6951911305	1896	1896	1896	1896	0
83	20230626	191300	6951911305	1896	1896	1896	1896	0
84	20230626	191200	6951911305	1896	1896	1896	1896	0
85	20230626	191100	6951911305	1896	1896	1896	1896	0
86	20230626	191000	6951911305	1896	1896	1896	1896	0
87	20230626	190900	6951911305	1896	1896	1896	1896	0
88	20230626	190800	6951911305	1896	1896	1896	1896	0
89	20230626	190700	6951911305	1896	1896	1896	1896	0
90	20230626	190600	6951911305	1896	1896	1896	1896	0
91	20230626	190500	6951911305	1896	1896	1896	1896	0
92	20230626	190400	6951911305	1896	1896	1896	1896	30235
93	20230626	190300	6951911305	1896	1896	1896	1896	0
94	20230626	190200	6951911305	1896	1896	1896	1896	0
95	20230626	190100	6951911305	1896	1896	1896	1896	0
96	20230626	190000	6951911305	1896	1896	1896	1896	0
97	20230626	185900	6951911305	1896	1896	1896	1896	0
98	20230626	185800	6951911305	1896	1896	1896	1896	0
99	20230626	185700	6951911305	1896	1896	1896	1896	0
100	20230626	185600	6951911305	1896	1896	1896	1896	0
101	20230626	185500	6951911305	1896	1896	1896	1896	0
102	20230626	185400	6951911305	1896	1896	1896	1896	0
103	20230626	185300	6951911305	1896	1896	1896	1896	0
104	20230626	185200	6951911305	1896	1896	1896	1896	0
105	20230626	185100	6951911305	1896	1896	1896	1896	0
106	20230626	185000	6951911305	1896	1896	1896	1896	0
107	20230626	184900	6951911305	1896	1896	1896	1896	0
108	20230626	184800	6951911305	1896	1896	1896	1896	0
109	20230626	184700	6951911305	1896	1896	1896	1896	0
110	20230626	184600	6951911305	1896	1896	1896	1896	0
111	20230626	184500	6951911305	1896	1896	1896	1896	0
112	20230626	184400	6951911305	1896	1896	1896	1896	0
113	20230626	184300	6951911305	1896	1896	1896	1896	0
114	20230626	184200	6951911305	1896	1896	1896	1896	0
115	20230626	184100	6951911305	1896	1896	1896	1896	0
116	20230626	184000	6951911305	1896	1896	1896	1896	0
117	20230626	183900	6951911305	1896	1896	1896	1896	0
118	20230626	183800	6951911305	1896	1896	1896	1896	0
119	20230626	183700	6951911305	1896	1896	1896	1896	0
120	20230626	183600	6951911305	1896	1896	1896	1896	0
121	20230626	183500	6951911305	1896	1896	1896	1896	0
122	20230626	183400	6951911305	1896	1896	1896	1896	30235
123	20230626	183300	6951911305	1896	1896	1896	1896	0
124	20230626	183200	6951911305	1896	1896	1896	1896	0
125	20230626	183100	6951911305	1896	1896	1896	1896	0
126	20230626	183000	6951911305	1896	1896	1896	1896	0
127	20230626	182900	6951911305	1896	1896	1896	1896	0
128	20230626	182800	6951911305	1896	1896	1896	1896	0
129	20230626	182700	6951911305	1896	1896	1896	1896	0
130	20230626	182600	6951911305	1896	1896	1896	1896	0
131	20230626	182500	6951911305	1896	1896	1896	1896	0
132	20230626	182400	6951911305	1896	1896	1896	1896	0
133	20230626	182300	6951911305	1896	1896	1896	1896	0
134	20230626	182200	6951911305	1896	1896	1896	1896	0
135	20230626	182100	6951911305	1896	1896	1896	1896	0
136	20230626	182000	6951911305	1896	1896	1896	1896	0
137	20230626	181900	6951911305	1896	1896	1896	1896	0
138	20230626	181800	6951911305	1896	1896	1896	1896	0
139	20230626	181700	6951911305	1896	1896	1896	1896	0
140	20230626	181600	6951911305	1896	1896	1896	1896	0
141	20230626	181500	6951911305	1896	1896	1896	1896	0
142	20230626	181400	6951911305	1896	1896	1896	1896	0
143	20230626	181300	6951911305	1896	1896	1896	1896	0
144	20230626	181200	6951911305	1896	1896	1896	1896	0
145	20230626	181100	6951911305	1896	1896	1896	1896	0
146	20230626	181000	6951911305	1896	1896	1896	1896	0
147	20230626	180900	6951911305	1896	1896	1896	1896	0
148	20230626	180800	6951911305	1896	1896	1896	1896	0
149	20230626	180700	6951911305	1896	1896	1896	1896	0
150	20230626	180600	6951911305	1896	1896	1896	1896	0
151	20230626	180500	6951911305	1896	1896	1896	1896	0
152	20230626	180400	6951911305	1896	1896	1896	1896	30235
153	20230626	180300	6951911305	1896	1896	1896	1896	0
154	20230626	180200	6951911305	1896	1896	1896	1896	0
155	20230626	180100	6951911305	1896	1896	1896	1896	0
156	20230626	180000	6951911305	1896	1896	1896	1896	0
157	20230626	175900	6951911305	1896	1896	1896	1896	0
158	20230626	175800	6951911305	1896	1896	1896	1896	0
159	20230626	175700	6951911305	1896	1896	1896	1896	0
160	20230626	175600	6951911305	1896	1896	1896	1896	0
161	20230626	175500	6951911305	1896	1896	1896	1896	0
162	20230626	175400	6951911305	1896	1896	1896	1896	0
163	20230626	175300	6951911305	1896	1896	1896	1896	0
164	20230626	175200	6951911305	1896	1896	1896	1896	0
165	20230626	175100	6951911305	1896	1896	1896	1896	0
166	20230626	175000	6951911305	1896	1896	1896	1896	0
167	20230626	174900	6951911305	1896	1896	1896	1896	0
168	20230626	174800	6951911305	1896	1896	1896	1896	0
169	20230626	174700	6951911305	1896	1896	1896	1896	0
170	20230626	174600	6951911305	1896	1896	1896	1896	0
171	20230626	174500	6951911305	1896	1896	1896	1896	0
172	20230626	174400	6951911305	1896	1896	1896	1896	0
173	20230626	174300	6951911305	1896	1896	1896	1896	0
174	20230626	174200	6951911305	1896	1896	1896	1896	0
175	20230626	174100	6951911305	1896	1896	1896	1896	0
176	20230626	174000	6951911305	1896	1896	1896	1896	0
177	20230626	173900	6951911305	1896	1896	1896	1896	0
178	20230626	173800	6951911305	1896	1896	1896	1896	0
179	20230626	173700	6951911305	1896	1896	1896	1896	0
180	20230626	173600	6951911305	1896	1896	1896	1896	0
181	20230626	173500	6951911305	1896	1896	1896	1896	0
182	20230626	173400	6951911305	1896	1896	1896	1896	30235
183	20230626	173300	6951911305	1896	1896	1896	1896	0
184	20230626	173200	6951911305	1896	1896	1896	1896	0
185	20230626	173100	6951911305	1896	1896	1896	1896	0
186	20230626	173000	6951911305	1896	1896	1896	1896	0
187	20230626	172900	6951911305	1896	1896	1896	1896	0
188	20230626	172800	6951911305	1896	1896	1896	1896	0
189	20230626	172700	6951911305	1896	1896	1896	1896	0
190	20230626	172600	6951911305	1896	1896	1896	1896	0
191	20230626	172500	6951911305	1896	1896	1896	1896	0
192	20230626	172400	6951911305	1896	1896	1896	1896	0
193	20230626	172300	6951911305	1896	1896	1896	1896	0
194	20230626	172200	6951911305	1896	1896	1896	1896	0
195	20230626	172100	6951911305	1896	1896	1896	1896	0
196	20230626	172000	6951911305	1896	1896	1896	1896	0
197	20230626	171900	6951911305	1896	1896	1896	1896	0
198	20230626	171800	6951911305	1896	1896	1896	1896	0
199	20230626	171700	6951911305	1896	1896	1896	1896	0
200	20230626	171600	6951911305	1896	1896	1896	1896	0
201	20230626	171500	6951911305	1896	1896	1896	1896	0
202	20230626	171400	6951911305	1896	1896	1896	1896	0
203	20230626	171300	6951911305	1896	1896	1896	1896	0
204	20230626	171200	6951911305	1896	1896	1896	1896	0
205	20230626	171100	6951911305	1896	1896	1896	1896	0
206	20230626	171000	6951911305	1896	1896	1896	1896	0
207	20230626	170900	6951911305	1896	1896	1896	1896	0
208	20230626	170800	6951911305	1896	1896	1896	1896	0
209	20230626	170700	6951911305	1896	1896	1896	1896	0
210	20230626	170600	6951911305	1896	1896	1896	1896	0
211	20230626	170500	6951911305	1896	1896	1896	1896	0
212	20230626	170400	6951911305	1896	1896	1896	1896	30235
213	20230626	170300	6951911305	1896	1896	1896	1896	0
214	20230626	170200	6951911305	1896	1896	1896	1896	0
215	20230626	170100	6951911305	1896	1896	1896	1896	0
216	20230626	170000	6951911305	1896	1896	1896	1896	0
217	20230626	165900	6951911305	1896	1896	1896	1896	0
218	20230626	165800	6951911305	1896	1896	1896	1896	0
219	20230626	165700	6951911305	1896	1896	1896	1896	0
220	20230626	165600	6951911305	1896	1896	1896	1896	0
221	20230626	165500	6951911305	1896	1896	1896	1896	0
222	20230626	165400	6951911305	1896	1896	1896	1896	0
223	20230626	165300	6951911305	1896	1896	1896	1896	0
224	20230626	165200	6951911305	1896	1896	1896	1896	0
225	20230626	165100	6951911305	1896	1896	1896	1896	0
226	20230626	165000	6951911305	1896	1896	1896	1896	0
227	20230626	164900	6951911305	1896	1896	1896	1896	0
228	20230626	164800	6951911305	1896	1896	1896	1896	0
229	20230626	164700	6951911305	1896	1896	1896	1896	0
230	20230626	164600	6951911305	1896	1896	1896	1896	0
231	20230626	164500	6951911305	1896	1896	1896	1896	0
232	20230626	164400	6951911305	1896	1896	1896	1896	0
233	20230626	164300	6951911305	1896	1896	1896	1896	0
234	20230626	164200	6951911305	1896	1896	1896	1896	0
235	20230626	164100	6951911305	1896	1896	1896	1896	0
236	20230626	164000	6951911305	1896	1896	1896	1896	0
237	20230626	163900	6951911305	1896	1896	1896	1896	0
238	20230626	163800	6951911305	1896	1896	1896	1896	0
239	20230626	163700	6951911305	1896	1896	1896	1896	0
240	20230626	163600	6951911305	1896	1896	1896	1896	0
241	20230626	163500	6951911305	1896	1896	1896	1896	0
242	20230626	163400	6951911305	1896	1896	1896	1896	30235
243	20230626	163300	6951911305	1896	1896	1896	1896	0
244	20230626	163200	6951911305	1896	1896	1896	1896	0
245	20230626	163100	6951911305	1896	1896	1896	1896	0
246	20230626	163000	6951911305	1896	1896	1896	1896	0
247	20230626	162900	6951911305	1896	1896	1896	1896	0
248	20230626	162800	6951911305	1896	1896	1896	1896	0
249	20230626	162700	6951911305	1896	1896	1896	1896	0
250	20230626	162600	6951911305	1896	1896	1896	1896	0
251	20230626	162500	6951911305	1896	1896	1896	1896	0
252	20230626	162400	6951911305	1896	1896	1896	1896	0
253	20230626	162300	6951911305	1896	1896	1896	1896	0
254	20230626	162200	6951911305	1896	1896	1896	1896	0
255	20230626	162100	6951911305	1896	1896	1896	1896	0
256	20230626	162000	6951911305	1896	1896	1896	1896	0
257	20230626	161900	6951911305	1896	1896	1896	1896	0
258	20230626	161800	6951911305	1896	1896	1896	1896	0
259	20230626	161700	6951911305	1896	1896	1896	1896	0
260	20230626	161600	6951911305	1896	1896	1896	1896	0
261	20230626	161500	6951911305	1896	1896	1896	1896	0
262	20230626	161400	6951911305	1896	1896	1896	1896	0
263	20230626	161300	6951911305	1896	1896	1896	1896	0
264	20230626	161200	6951911305	1896	1896	1896	1896	0
265	20230626	161100	6951911305	1896	1896	1896	1896	0
266	20230626	161000	6951911305	1896	1896	1896	1896	0
267	20230626	160900	6951911305	1896	1896	1896	1896	0
268	20230626	160800	6951911305	1896	1896	1896	1896	0
269	20230626	160700	6951911305	1896	1896	1896	1896	0
270	20230626	160600	6951911305	1896	1896	1896	1896	0
271	20230626	160500	6951911305	1896	1896	1896	1896	0
272	20230626	160400	6951911305	1896	1896	1896	1896	30235
273	20230626	160300	6951911305	1896	1896	1896	1896	0
274	20230626	160200	6951911305	1896	1896	1896	1896	0
275	20230626	160100	6951911305	1896	1896	1896	1896	0
276	20230626	160000	6951911305	1896	1896	1896	1896	0
277	20230626	155900	6951911305	1896	1896	1896	1896	0
278	20230626	155800	6951911305	1896	1896	1896	1896	0
279	20230626	155700	6951911305	1896	1896	1896	1896	0
280	20230626	155600	6951911305	1896	1896	1896	1896	0
281	20230626	155500	6951911305	1896	1896	1896	1896	0
282	20230626	155400	6951911305	1896	1896	1896	1896	0
283	20230626	155300	6951911305	1896	1896	1896	1896	0
284	20230626	155200	6951911305	1896	1896	1896	1896	0
285	20230626	155100	6951911305	1896	1896	1896	1896	0
286	20230626	155000	6951911305	1896	1896	1896	1896	0
287	20230626	154900	6951911305	1896	1896	1896	1896	0
288	20230626	154800	6951911305	1896	1896	1896	1896	0
289	20230626	154700	6951911305	1896	1896	1896	1896	0
290	20230626	154600	6951911305	1896	1896	1896	1896	0
291	20230626	154500	6951911305	1896	1896	1896	1896	0
292	20230626	154400	6951911305	1896	1896	1896	1896	0
293	20230626	154300	6951911305	1896	1896	1896	1896	0
294	20230626	154200	6951911305	1896	1896	1896	1896	0
295	20230626	154100	6951911305	1896	1896	1896	1896	0
296	20230626	154000	6951911305	1896	1896	1896	1896	0
297	20230626	153900	6951911305	1896	1896	1896	1896	0
298	20230626	153800	6951911305	1896	1896	1896	1896	0
299	20230626	153700	6951911305	1896	1896	1896	1896	0
300	20230626	153600	6951911305	1896	1896	1896	1896	0
301	20230626	153500	6951911305	1896	1896	1896	1896	0
302	20230626	153400	6951911305	1896	1896	1896	1896	30235
303	20230626	153300	6951911305	1896	1896	1896	1896	0
304	20230626	153200	6951911305	1896	1896	1896	1896	0
305	20230626	153100	6951911305	1896	1896	1896	1896	0
306	20230626	153000	6951911305	1896	1896	1896	1896	30235
307	20230626	152900	6894585745	1910	1910	1910	1910	0
308	20230626	152800	6894585745	1910	1910	1910	1910	0
309	20230626	152700	6894585745	1910	1910	1910	1910	0
310	20230626	152600	6894585745	1910	1910	1910	1910	0
311	20230626	152500	6894585745	1910	1910	1910	1910	0
312	20230626	152400	6894585745	1910	1910	1910	1910	0
313	20230626	152300	6894585745	1910	1910	1910	1910	0
314	20230626	152200	6894585745	1910	1910	1910	1910	0
315	20230626	152100	6894585745	1910	1910	1910	1910	0
316	20230626	152000	6894585745	1910	1910	1910	1910	0
317	20230626	151900	6894585745	1910	1906	1911	1898	16960
318	20230626	151800	6862274864	1906	1898	1907	1898	6662
319	20230626	151700	6849584963	1898	1898	1900	1894	2976
320	20230626	151600	6843935756	1898	1901	1902	1897	8396
321	20230626	151500	6827974844	1901	1876	1907	1875	20904
322	20230626	151400	6788436941	1875	1868	1876	1867	3731
323	20230626	151300	6781456506	1867	1863	1867	1863	2438
324	20230626	151200	6776906904	1863	1857	1863	1852	9409
325	20230626	151100	6759459947	1856	1867	1867	1856	2095
326	20230626	151000	6755570537	1854	1856	1856	1854	3274
327	20230626	150900	6749496225	1856	1856	1867	1854	3235
328	20230626	150800	6743494173	1855	1851	1869	1851	7035
329	20230626	150700	6730393372	1852	1848	1852	1844	2831
330	20230626	150600	6725160107	1843	1840	1849	1839	5477
331	20230626	150500	6715068276	1839	1846	1846	1839	1713
332	20230626	150400	6711911605	1838	1838	1846	1838	4050
333	20230626	150300	6704466428	1837	1834	1839	1829	5915
334	20230626	150200	6693625067	1831	1833	1842	1831	5936
335	20230626	150100	6682726655	1827	1848	1848	1826	24769
336	20230626	150000	6637373672	1848	1838	1848	1836	8645
337	20230626	145900	6621487960	1838	1837	1852	1837	3676
338	20230626	145800	6614715965	1850	1859	1859	1830	5367
339	20230626	145700	6604818593	1848	1851	1859	1848	5493
340	20230626	145600	6594648452	1845	1842	1860	1842	8408
341	20230626	145500	6579138153	1833	1833	1841	1832	13317
342	20230626	145400	6554710829	1832	1844	1848	1830	12795
343	20230626	145300	6531204407	1846	1856	1868	1846	22776
344	20230626	145200	6488878996	1855	1869	1869	1855	15156
345	20230626	145100	6460699252	1869	1870	1877	1869	3951
346	20230626	145000	6453307684	1870	1879	1879	1870	8776
347	20230626	144900	6436848438	1879	1876	1888	1876	2495
348	20230626	144800	6432155728	1875	1869	1879	1868	6425
349	20230626	144700	6420107375	1866	1868	1885	1866	5899
350	20230626	144600	6409081992	1868	1870	1888	1868	17215
351	20230626	144500	6376845803	1878	1886	1886	1869	10906
352	20230626	144400	6356354500	1888	1896	1899	1886	14887
353	20230626	144300	6328198283	1895	1901	1901	1895	4244
354	20230626	144200	6320152568	1902	1897	1902	1896	6526
355	20230626	144100	6307767758	1897	1902	1902	1896	11728
356	20230626	144000	6285492213	1902	1909	1909	1900	1234
357	20230626	143900	6283144686	1901	1900	1910	1900	7564
358	20230626	143800	6268746231	1900	1909	1910	1900	8509
359	20230626	143700	6252523219	1908	1908	1913	1907	2748
360	20230626	143600	6247274209	1915	1910	1919	1905	4498
361	20230626	143500	6238693468	1902	1923	1923	1901	13511
362	20230626	143400	6212831078	1922	1918	1925	1917	22850
363	20230626	143300	6168899870	1925	1906	1926	1905	22412
364	20230626	143200	6125960233	1902	1910	1919	1894	17778
365	20230626	143100	6092067831	1910	1896	1918	1892	11541
366	20230626	143000	6070101536	1897	1881	1911	1881	13548
367	20230626	142900	6044332673	1883	1890	1890	1879	32040
368	20230626	142800	5984028392	1890	1902	1912	1890	24760
369	20230626	142700	5937086893	1902	1910	1917	1902	32686
370	20230626	142600	5874693235	1910	1903	1911	1898	37816
371	20230626	142500	5802744910	1903	1900	1919	1898	46807
372	20230626	142400	5713554682	1900	1930	1937	1890	110376
373	20230626	142300	5502843486	1928	1943	1944	1918	88426
374	20230626	142200	5332305255	1945	1985	1985	1909	416131
375	20230626	142100	4516948874	1979	1979	1979	1979	0
376	20230626	142000	4516948874	1979	1979	1979	1979	0
377	20230626	141900	4516948874	1979	1902	1979	1902	147552
378	20230626	141800	4231562087	1902	1896	1902	1896	79097
379	20230626	141700	4081308880	1896	1895	1896	1890	24026
380	20230626	141600	4035834412	1895	1880	1895	1876	29725
381	20230626	141500	3979724552	1880	1880	1880	1875	17588
382	20230626	141400	3946661772	1880	1880	1888	1874	17766
383	20230626	141300	3913255316	1880	1877	1889	1876	7278
384	20230626	141200	3899562668	1879	1873	1880	1871	12679
385	20230626	141100	3875771648	1873	1879	1892	1871	37666
386	20230626	141000	3804826889	1883	1851	1883	1851	32529
387	20230626	140900	3743961339	1851	1847	1852	1847	2196
388	20230626	140800	3739899540	1839	1839	1847	1839	166
389	20230626	140700	3739593589	1850	1850	1850	1849	2817
390	20230626	140600	3734382261	1850	1834	1850	1834	7078
391	20230626	140500	3721318165	1834	1830	1834	1830	1490
392	20230626	140400	3718588817	1830	1830	1831	1830	2017
393	20230626	140300	3714896417	1828	1829	1830	1828	1406
394	20230626	140200	3712325103	1831	1829	1831	1821	6853
395	20230626	140100	3699809313	1821	1821	1821	1821	55
396	20230626	140000	3699709158	1830	1830	1830	1830	2
397	20230626	135900	3699705498	1830	1830	1830	1830	2000
398	20230626	135800	3696045498	1820	1824	1835	1820	10574
399	20230626	135700	3676699025	1818	1828	1828	1818	17
400	20230626	135600	3676668081	1828	1815	1828	1815	4303
401	20230626	135500	3668822916	1808	1815	1816	1805	742
402	20230626	135400	3667480943	1815	1813	1815	1813	4
403	20230626	135300	3667473689	1813	1814	1814	1813	1339
404	20230626	135200	3665044773	1814	1816	1817	1814	174
405	20230626	135100	3664728724	1800	1798	1818	1798	1481
406	20230626	135000	3662048213	1805	1805	1805	1805	2
407	20230626	134900	3662044603	1801	1800	1801	1794	17
408	20230626	134800	3662014033	1800	1800	1800	1800	550
409	20230626	134700	3661024033	1795	1795	1795	1795	635
410	20230626	134600	3659884208	1789	1789	1795	1789	243
411	20230626	134500	3659449469	1788	1792	1792	1788	565
412	20230626	134400	3658438395	1795	1791	1795	1791	149
413	20230626	134300	3658171528	1791	1795	1795	1790	4620
414	20230626	134200	3649897651	1795	1796	1800	1795	1007
415	20230626	134100	3648089197	1795	1796	1797	1795	2804
416	20230626	134000	3643053212	1796	1800	1800	1796	218
417	20230626	133900	3642661579	1796	1800	1800	1796	2126
418	20230626	133800	3638843115	1801	1801	1801	1801	526
419	20230626	133700	3637895789	1801	1781	1801	1781	5613
420	20230626	133600	3627840478	1781	1783	1785	1777	5763
421	20230626	133500	3617578503	1782	1795	1795	1780	9724
422	20230626	133400	3600238248	1790	1795	1795	1790	4280
423	20230626	133300	3592569602	1795	1801	1801	1795	1510
424	20230626	133200	3589856886	1797	1797	1802	1793	668
425	20230626	133100	3588658030	1797	1794	1797	1792	2358
426	20230626	133000	3584431171	1796	1804	1804	1796	4576
427	20230626	132900	3576195008	1804	1804	1804	1804	4
428	20230626	132800	3576187792	1809	1804	1809	1804	379
429	20230626	132700	3575503571	1804	1811	1811	1804	4435
430	20230626	132600	3567489326	1811	1818	1818	1811	6128
431	20230626	132500	3556365703	1820	1819	1821	1817	1337
432	20230626	132400	3553932622	1828	1828	1828	1828	0
433	20230626	132300	3553932622	1828	1828	1828	1828	0
434	20230626	132200	3553932622	1828	1818	1828	1817	968
435	20230626	132100	3552169912	1818	1818	1818	1817	199
436	20230626	132000	3551808265	1817	1816	1817	1814	7994
437	20230626	131900	3537285283	1816	1826	1826	1816	726
438	20230626	131800	3535966752	1816	1828	1828	1816	1716
439	20230626	131700	3532845025	1828	1828	1829	1828	1152
440	20230626	131600	3530738449	1829	1828	1829	1818	449
441	20230626	131500	3529917685	1830	1817	1834	1817	11
442	20230626	131400	3529897636	1816	1839	1854	1816	3078
443	20230626	131300	3524267769	1857	1796	1857	1796	2413
444	20230626	131200	3519838917	1810	1793	1810	1791	8526
445	20230626	131100	3504540421	1793	1808	1808	1780	15712
446	20230626	131000	3476358713	1814	1808	1814	1808	1024
447	20230626	130900	3474506949	1803	1808	1808	1803	2943
448	20230626	130800	3469193220	1808	1806	1808	1803	2591
449	20230626	130700	3464514593	1805	1805	1806	1800	12473
450	20230626	130600	3442015236	1806	1832	1833	1806	10001
451	20230626	130500	3423791012	1833	1852	1852	1833	7979
452	20230626	130400	3409073173	1856	1859	1859	1856	1931
453	20230626	130300	3405485844	1859	1866	1866	1859	6764
454	20230626	130200	3392874310	1866	1876	1876	1866	844
455	20230626	130100	3391291199	1876	1862	1877	1862	10100
456	20230626	130000	3372364687	1862	1867	1867	1862	2744
457	20230626	125900	3367247345	1871	1865	1876	1865	15466
458	20230626	125800	3338367989	1865	1871	1871	1865	10951
459	20230626	125700	3317890445	1870	1869	1875	1868	8492
460	20230626	125600	3302011607	1869	1869	1870	1868	5936
461	20230626	125500	3290916823	1869	1870	1870	1869	1782
462	20230626	125400	3287584740	1875	1881	1884	1875	7800
463	20230626	125300	3272927423	1882	1875	1882	1875	15216
464	20230626	125200	3244318024	1875	1874	1875	1871	6015
465	20230626	125100	3233041422	1875	1861	1878	1861	13264
466	20230626	125000	3208188541	1861	1858	1863	1857	3496
467	20230626	124900	3201689394	1858	1859	1859	1858	2915
468	20230626	124800	3196271981	1858	1858	1858	1858	196
469	20230626	124700	3195907813	1860	1855	1866	1853	5771
470	20230626	124600	3185162586	1852	1850	1852	1850	3652
471	20230626	124500	3178403987	1850	1853	1854	1850	8608
472	20230626	124400	3162466167	1852	1854	1854	1851	4995
473	20230626	124300	3153216570	1855	1860	1860	1855	1066
474	20230626	124200	3151235345	1854	1854	1854	1853	339
475	20230626	124100	3150606903	1853	1855	1855	1852	3790
476	20230626	124000	3143582303	1853	1867	1867	1852	2102
477	20230626	123900	3139678880	1867	1857	1867	1852	11668
478	20230626	123800	3118020526	1855	1873	1874	1855	12547
479	20230626	123700	3094654222	1874	1871	1874	1871	719
480	20230626	123600	3093308479	1871	1875	1875	1871	108
481	20230626	123500	3093106007	1868	1869	1878	1868	4324
482	20230626	123400	3085003689	1866	1869	1869	1865	2461
483	20230626	123300	3080412398	1874	1869	1874	1865	6749
484	20230626	123200	3067811784	1869	1872	1872	1866	3948
485	20230626	123100	3060426550	1872	1875	1875	1872	4287
486	20230626	123000	3052393685	1873	1865	1875	1863	8163
487	20230626	122900	3037122049	1865	1872	1872	1863	2239
488	20230626	122800	3032941754	1872	1870	1872	1870	3261
489	20230626	122700	3026841176	1871	1871	1871	1860	4098
490	20230626	122600	3019187017	1869	1863	1871	1859	14985
491	20230626	122500	2991277658	1863	1862	1871	1862	1461
492	20230626	122400	2988554935	1862	1867	1871	1860	4741
493	20230626	122300	2979725841	1867	1876	1876	1866	22164
494	20230626	122200	2938283185	1876	1868	1881	1868	12787
495	20230626	122100	2914286285	1875	1869	1887	1866	51332
496	20230626	122000	2817855303	1869	1852	1869	1852	24176
497	20230626	121900	2772865862	1850	1850	1856	1848	1851
498	20230626	121800	2769443059	1848	1857	1857	1847	1615
499	20230626	121700	2766452626	1857	1852	1858	1851	1937
500	20230626	121600	2762861929	1852	1851	1859	1850	10345
501	20230626	121500	2743708204	1850	1845	1850	1843	9083
502	20230626	121400	2726933348	1843	1845	1850	1843	1245
503	20230626	121300	2724631954	1843	1844	1847	1842	3799
504	20230626	121200	2717629161	1842	1844	1844	1842	3568
505	20230626	121100	2711052326	1843	1852	1852	1842	10965
506	20230626	121000	2690844945	1842	1854	1861	1842	18446
507	20230626	120900	2656749360	1854	1857	1860	1843	9255
508	20230626	120800	2639590196	1859	1855	1860	1850	14581
509	20230626	120700	2612520801	1851	1848	1855	1848	17859
510	20230626	120600	2579470931	1849	1846	1849	1842	17611
511	20230626	120500	2546956824	1847	1844	1847	1844	6940
512	20230626	120400	2534145577	1848	1837	1848	1837	6009
513	20230626	120300	2523073118	1836	1837	1843	1832	606
514	20230626	120200	2521961334	1836	1832	1848	1832	6312
515	20230626	120100	2510339747	1832	1832	1834	1832	2622
516	20230626	120000	2505536203	1831	1830	1832	1828	7304
517	20230626	115900	2492169637	1830	1828	1831	1828	4068
518	20230626	115800	2484732301	1828	1826	1830	1826	3429
519	20230626	115700	2478463509	1826	1831	1831	1826	2944
520	20230626	115600	2473083592	1824	1840	1843	1821	13221
521	20230626	115500	2448840288	1840	1836	1847	1830	41927
522	20230626	115400	2371622412	1836	1835	1836	1829	15838
523	20230626	115300	2342555672	1836	1826	1836	1825	18521
524	20230626	115200	2308622906	1825	1823	1827	1823	2105
525	20230626	115100	2304781254	1823	1826	1826	1819	5473
526	20230626	115000	2294805025	1826	1822	1826	1821	6118
527	20230626	114900	2283661735	1818	1830	1831	1816	10967
528	20230626	114800	2263642049	1830	1825	1831	1825	12923
529	20230626	114700	2240015847	1825	1822	1826	1821	9298
530	20230626	114600	2223050854	1822	1816	1824	1811	9755
531	20230626	114500	2205293917	1815	1815	1815	1811	3940
532	20230626	114400	2198149095	1815	1820	1821	1815	4494
533	20230626	114300	2189975727	1820	1819	1820	1819	2641
534	20230626	114200	2185169923	1819	1816	1819	1816	931
535	20230626	114100	2183479167	1817	1820	1820	1816	2384
536	20230626	114000	2179142378	1816	1815	1816	1815	1207
537	20230626	113900	2176951269	1814	1816	1817	1811	7338
538	20230626	113800	2163650608	1817	1819	1826	1816	7597
539	20230626	113700	2149816859	1819	1806	1819	1806	5164
540	20230626	113600	2140478493	1806	1806	1806	1806	100
541	20230626	113500	2140297893	1806	1784	1806	1784	6246
542	20230626	113400	2129088989	1784	1783	1792	1783	118
543	20230626	113300	2128878446	1784	1783	1784	1783	879
544	20230626	113200	2127310990	1783	1785	1792	1783	1288
545	20230626	113100	2125013380	1782	1786	1788	1782	807
546	20230626	113000	2123573006	1782	1788	1788	1782	4799
547	20230626	112900	2115011529	1788	1791	1791	1788	1659
548	20230626	112800	2112042114	1790	1798	1798	1788	414
549	20230626	112700	2111301096	1788	1793	1793	1787	2952
550	20230626	112600	2106020769	1789	1792	1793	1788	762
551	20230626	112500	2104657235	1787	1793	1793	1786	1550
552	20230626	112400	2101886000	1789	1789	1790	1789	1601
553	20230626	112300	2099021224	1789	1793	1793	1789	1562
554	20230626	112200	2096224213	1796	1788	1796	1788	1092
555	20230626	112100	2094269077	1788	1806	1806	1788	10917
556	20230626	112000	2074650056	1806	1797	1810	1797	8852
557	20230626	111900	2058682162	1796	1810	1810	1796	9582
558	20230626	111800	2041418930	1810	1821	1821	1804	5229
559	20230626	111700	2031927438	1821	1822	1830	1817	18085
560	20230626	111600	1998946991	1829	1813	1830	1813	24762
561	20230626	111500	1953795104	1815	1815	1817	1811	5440
562	20230626	111400	1943914819	1815	1804	1815	1804	3375
563	20230626	111300	1937821762	1805	1805	1805	1802	613
564	20230626	111200	1936715766	1807	1803	1807	1802	609
565	20230626	111100	1935617795	1803	1801	1804	1801	4445
566	20230626	111000	1927608282	1801	1801	1803	1800	1802
567	20230626	110900	1924361287	1801	1801	1801	1800	1357
568	20230626	110800	1921918331	1800	1807	1807	1800	2377
569	20230626	110700	1917638981	1807	1798	1808	1798	3101
570	20230626	110600	1912060134	1808	1802	1808	1793	2923
571	20230626	110500	1906801026	1802	1808	1809	1801	744
572	20230626	110400	1905457908	1802	1811	1818	1802	14934
573	20230626	110300	1878376296	1811	1795	1811	1795	9541
574	20230626	110200	1861202384	1795	1793	1795	1793	1066
575	20230626	110100	1859289458	1793	1791	1793	1790	1170
576	20230626	110000	1857194808	1790	1791	1791	1790	517
577	20230626	105900	1856268914	1791	1785	1791	1785	1195
578	20230626	105800	1854131021	1789	1783	1789	1783	89
579	20230626	105700	1853971806	1781	1789	1789	1781	137
580	20230626	105600	1853727193	1789	1794	1794	1780	2687
581	20230626	105500	1848914439	1793	1795	1795	1793	1696
582	20230626	105400	1845873007	1795	1795	1795	1795	40
583	20230626	105300	1845801207	1793	1793	1793	1793	61
584	20230626	105200	1845691834	1792	1792	1793	1792	785
585	20230626	105100	1844284898	1792	1792	1792	1792	68
586	20230626	105000	1844163042	1797	1797	1797	1792	494
587	20230626	104900	1843276215	1797	1790	1797	1789	2207
588	20230626	104800	1839321985	1790	1791	1798	1789	2087
589	20230626	104700	1835582270	1795	1803	1803	1795	13590
590	20230626	104600	1811127366	1803	1803	1805	1803	4082
591	20230626	104500	1803764315	1803	1803	1803	1803	1493
592	20230626	104400	1801072436	1800	1789	1801	1789	3415
593	20230626	104300	1794936803	1790	1784	1790	1784	597
594	20230626	104200	1793868974	1784	1784	1784	1780	893
595	20230626	104100	1792278321	1790	1782	1790	1778	5763
596	20230626	104000	1782018259	1782	1786	1786	1780	924
597	20230626	103900	1780372389	1783	1795	1795	1780	14171
598	20230626	103800	1755137627	1799	1799	1799	1799	0
599	20230626	103700	1755137627	1799	1786	1799	1786	239
600	20230626	103600	1754708595	1791	1782	1791	1782	8116
601	20230626	103500	1740243602	1782	1788	1788	1781	4361
602	20230626	103400	1732459823	1788	1790	1790	1788	9741
603	20230626	103300	1715032126	1789	1790	1791	1789	3051
604	20230626	103200	1709571587	1789	1789	1797	1788	10260
605	20230626	103100	1691217887	1797	1803	1804	1788	7790
606	20230626	103000	1677198246	1804	1805	1810	1804	15311
607	20230626	102900	1649554466	1811	1800	1815	1788	34251
608	20230626	102800	1587624140	1801	1782	1804	1782	24812
609	20230626	102700	1542989474	1774	1774	1789	1770	10567
610	20230626	102600	1524213509	1774	1771	1774	1771	512
611	20230626	102500	1523306337	1771	1771	1771	1770	1885
612	20230626	102400	1519968695	1770	1776	1776	1770	10133
613	20230626	102300	1502006890	1776	1776	1778	1773	1658
614	20230626	102200	1499064112	1776	1777	1780	1776	6797
615	20230626	102100	1486981143	1776	1782	1785	1773	7405
616	20230626	102000	1473803587	1781	1796	1796	1781	4538
617	20230626	101900	1465683072	1795	1776	1796	1776	18598
618	20230626	101800	1432464654	1773	1769	1776	1769	8463
619	20230626	101700	1417466684	1769	1769	1770	1769	623
620	20230626	101600	1416364109	1768	1767	1770	1767	1274
621	20230626	101500	1414110914	1767	1773	1775	1765	6909
622	20230626	101400	1401886889	1773	1770	1774	1768	7766
623	20230626	101300	1388124722	1770	1764	1770	1763	2690
624	20230626	101200	1383374819	1764	1769	1769	1745	15183
625	20230626	101100	1356586312	1770	1766	1772	1766	14167
626	20230626	101000	1331513294	1766	1755	1766	1755	8358
627	20230626	100900	1316803329	1755	1750	1755	1749	4566
628	20230626	100800	1308804299	1750	1741	1750	1741	2484
629	20230626	100700	1304469774	1741	1745	1745	1741	6363
630	20230626	100600	1293370919	1745	1739	1745	1739	4913
631	20230626	100500	1284815131	1740	1741	1741	1738	961
632	20230626	100400	1283143079	1740	1737	1740	1735	2430
633	20230626	100300	1278916790	1740	1743	1745	1740	1276
634	20230626	100200	1276692532	1745	1741	1745	1741	2910
635	20230626	100100	1271614680	1740	1734	1743	1733	2144
636	20230626	100000	1267888321	1733	1740	1744	1733	2347
637	20230626	095900	1263816335	1734	1739	1740	1734	1494
638	20230626	095800	1261217454	1738	1734	1738	1733	5539
639	20230626	095700	1251612249	1734	1740	1740	1734	5304
640	20230626	095600	1242397911	1742	1754	1754	1740	4752
641	20230626	095500	1234111565	1755	1751	1757	1744	1472
642	20230626	095400	1231534687	1744	1766	1766	1744	11424
643	20230626	095300	1211447286	1765	1770	1770	1765	5179
644	20230626	095200	1202289122	1770	1767	1770	1766	10137
645	20230626	095100	1184354419	1767	1755	1768	1751	14646
646	20230626	095000	1158579975	1758	1744	1758	1744	17587
647	20230626	094900	1127816693	1742	1742	1744	1741	6645
648	20230626	094800	1116240066	1742	1739	1742	1737	6335
649	20230626	094700	1105216361	1739	1741	1741	1738	2271
650	20230626	094600	1101267915	1736	1732	1747	1731	10640
651	20230626	094500	1082772155	1730	1729	1731	1729	5909
652	20230626	094400	1072546909	1729	1719	1729	1717	13356
653	20230626	094300	1049527487	1719	1716	1719	1713	5312
654	20230626	094200	1040411639	1717	1718	1718	1704	11091
655	20230626	094100	1021431083	1717	1715	1717	1715	2173
656	20230626	094000	1017702443	1715	1714	1715	1711	3103
657	20230626	093900	1012382136	1714	1713	1714	1710	7762
658	20230626	093800	999108024	1713	1704	1714	1702	16798
659	20230626	093700	970438457	1704	1690	1704	1690	27354
660	20230626	093600	923961076	1690	1686	1690	1682	6975
661	20230626	093500	912204740	1686	1685	1686	1685	5241
662	20230626	093400	903372758	1686	1692	1695	1686	4950
663	20230626	093300	895003027	1695	1691	1695	1691	5701
664	20230626	093200	885352259	1691	1682	1692	1682	3443
665	20230626	093100	879543380	1682	1686	1686	1680	14120
666	20230626	093000	855788750	1686	1688	1693	1686	4211
667	20230626	092900	848684107	1688	1690	1690	1687	10165
668	20230626	092800	831524201	1695	1690	1695	1690	2180
669	20230626	092700	827837421	1690	1695	1695	1690	3208
670	20230626	092600	822411580	1696	1690	1696	1690	486
671	20230626	092500	821590228	1690	1690	1690	1688	7317
672	20230626	092400	809232263	1697	1694	1702	1689	13005
673	20230626	092300	787211678	1693	1693	1704	1693	3811
674	20230626	092200	780741998	1693	1706	1706	1692	13517
675	20230626	092100	757793200	1710	1710	1710	1707	5916
676	20230626	092000	747689522	1710	1699	1710	1699	7016
677	20230626	091900	735743919	1699	1700	1700	1697	5241
678	20230626	091800	726840697	1706	1706	1706	1699	10107
679	20230626	091700	709653214	1706	1700	1710	1700	1894
680	20230626	091600	706422604	1700	1700	1700	1700	7536
681	20230626	091500	693611404	1696	1707	1711	1694	9438
682	20230626	091400	677514984	1701	1684	1701	1682	25622
683	20230626	091300	634196318	1681	1690	1693	1681	29058
684	20230626	091200	585244055	1682	1713	1713	1682	23027
685	20230626	091100	546129832	1713	1721	1721	1713	24430
686	20230626	091000	504215249	1721	1718	1728	1718	7522
687	20230626	090900	491264056	1718	1717	1722	1713	12870
688	20230626	090800	469175835	1717	1729	1729	1717	25786
689	20230626	090700	424781145	1722	1726	1733	1722	40558
690	20230626	090600	354795202	1725	1730	1742	1725	19341
691	20230626	090500	321372680	1729	1746	1748	1729	11832
692	20230626	090400	300868635	1725	1750	1763	1725	31316
693	20230626	090300	246133951	1750	1768	1768	1724	27660
694	20230626	090200	197633525	1768	1768	1788	1763	15316
695	20230626	090100	170495062	1765	1771	1785	1764	21320
696	20230626	090000	132727540	1769	1800	1800	1755	73579