KissMeData/024840/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204300	948671257	1851	1851	1851	1851	5736
3	20230623	204200	948671257	1851	1851	1851	1851	0
4	20230623	204100	948671257	1851	1851	1851	1851	0
5	20230623	204000	948671257	1851	1851	1851	1851	0
6	20230623	203900	948671257	1851	1851	1851	1851	0
7	20230623	203800	948671257	1851	1851	1851	1851	0
8	20230623	203700	948671257	1851	1851	1851	1851	0
9	20230623	203600	948671257	1851	1851	1851	1851	0
10	20230623	203500	948671257	1851	1851	1851	1851	0
11	20230623	203400	948671257	1851	1851	1851	1851	0
12	20230623	203300	948671257	1851	1851	1851	1851	0
13	20230623	203200	948671257	1851	1851	1851	1851	0
14	20230623	203100	948671257	1851	1851	1851	1851	0
15	20230623	203000	948671257	1851	1851	1851	1851	0
16	20230623	202900	948671257	1851	1851	1851	1851	0
17	20230623	202800	948671257	1851	1851	1851	1851	0
18	20230623	202700	948671257	1851	1851	1851	1851	0
19	20230623	202600	948671257	1851	1851	1851	1851	0
20	20230623	202500	948671257	1851	1851	1851	1851	0
21	20230623	202400	948671257	1851	1851	1851	1851	0
22	20230623	202300	948671257	1851	1851	1851	1851	0
23	20230623	202200	948671257	1851	1851	1851	1851	0
24	20230623	202100	948671257	1851	1851	1851	1851	0
25	20230623	202000	948671257	1851	1851	1851	1851	0
26	20230623	201900	948671257	1851	1851	1851	1851	0
27	20230623	201800	948671257	1851	1851	1851	1851	0
28	20230623	201700	948671257	1851	1851	1851	1851	0
29	20230623	201600	948671257	1851	1851	1851	1851	0
30	20230623	201500	948671257	1851	1851	1851	1851	0
31	20230623	201400	948671257	1851	1851	1851	1851	0
32	20230623	201300	948671257	1851	1851	1851	1851	5736
33	20230623	201200	948671257	1851	1851	1851	1851	0
34	20230623	201100	948671257	1851	1851	1851	1851	0
35	20230623	201000	948671257	1851	1851	1851	1851	0
36	20230623	200900	948671257	1851	1851	1851	1851	0
37	20230623	200800	948671257	1851	1851	1851	1851	0
38	20230623	200700	948671257	1851	1851	1851	1851	0
39	20230623	200600	948671257	1851	1851	1851	1851	0
40	20230623	200500	948671257	1851	1851	1851	1851	0
41	20230623	200400	948671257	1851	1851	1851	1851	0
42	20230623	200300	948671257	1851	1851	1851	1851	0
43	20230623	200200	948671257	1851	1851	1851	1851	0
44	20230623	200100	948671257	1851	1851	1851	1851	0
45	20230623	200000	948671257	1851	1851	1851	1851	0
46	20230623	195900	948671257	1851	1851	1851	1851	0
47	20230623	195800	948671257	1851	1851	1851	1851	0
48	20230623	195700	948671257	1851	1851	1851	1851	0
49	20230623	195600	948671257	1851	1851	1851	1851	0
50	20230623	195500	948671257	1851	1851	1851	1851	0
51	20230623	195400	948671257	1851	1851	1851	1851	0
52	20230623	195300	948671257	1851	1851	1851	1851	0
53	20230623	195200	948671257	1851	1851	1851	1851	0
54	20230623	195100	948671257	1851	1851	1851	1851	0
55	20230623	195000	948671257	1851	1851	1851	1851	0
56	20230623	194900	948671257	1851	1851	1851	1851	0
57	20230623	194800	948671257	1851	1851	1851	1851	0
58	20230623	194700	948671257	1851	1851	1851	1851	0
59	20230623	194600	948671257	1851	1851	1851	1851	0
60	20230623	194500	948671257	1851	1851	1851	1851	0
61	20230623	194400	948671257	1851	1851	1851	1851	0
62	20230623	194300	948671257	1851	1851	1851	1851	5736
63	20230623	194200	948671257	1851	1851	1851	1851	0
64	20230623	194100	948671257	1851	1851	1851	1851	0
65	20230623	194000	948671257	1851	1851	1851	1851	0
66	20230623	193900	948671257	1851	1851	1851	1851	0
67	20230623	193800	948671257	1851	1851	1851	1851	0
68	20230623	193700	948671257	1851	1851	1851	1851	0
69	20230623	193600	948671257	1851	1851	1851	1851	0
70	20230623	193500	948671257	1851	1851	1851	1851	0
71	20230623	193400	948671257	1851	1851	1851	1851	0
72	20230623	193300	948671257	1851	1851	1851	1851	0
73	20230623	193200	948671257	1851	1851	1851	1851	0
74	20230623	193100	948671257	1851	1851	1851	1851	0
75	20230623	193000	948671257	1851	1851	1851	1851	0
76	20230623	192900	948671257	1851	1851	1851	1851	0
77	20230623	192800	948671257	1851	1851	1851	1851	0
78	20230623	192700	948671257	1851	1851	1851	1851	0
79	20230623	192600	948671257	1851	1851	1851	1851	0
80	20230623	192500	948671257	1851	1851	1851	1851	0
81	20230623	192400	948671257	1851	1851	1851	1851	0
82	20230623	192300	948671257	1851	1851	1851	1851	0
83	20230623	192200	948671257	1851	1851	1851	1851	0
84	20230623	192100	948671257	1851	1851	1851	1851	0
85	20230623	192000	948671257	1851	1851	1851	1851	0
86	20230623	191900	948671257	1851	1851	1851	1851	0
87	20230623	191800	948671257	1851	1851	1851	1851	0
88	20230623	191700	948671257	1851	1851	1851	1851	0
89	20230623	191600	948671257	1851	1851	1851	1851	0
90	20230623	191500	948671257	1851	1851	1851	1851	0
91	20230623	191400	948671257	1851	1851	1851	1851	0
92	20230623	191300	948671257	1851	1851	1851	1851	5736
93	20230623	191200	948671257	1851	1851	1851	1851	0
94	20230623	191100	948671257	1851	1851	1851	1851	0
95	20230623	191000	948671257	1851	1851	1851	1851	0
96	20230623	190900	948671257	1851	1851	1851	1851	0
97	20230623	190800	948671257	1851	1851	1851	1851	0
98	20230623	190700	948671257	1851	1851	1851	1851	0
99	20230623	190600	948671257	1851	1851	1851	1851	0
100	20230623	190500	948671257	1851	1851	1851	1851	0
101	20230623	190400	948671257	1851	1851	1851	1851	0
102	20230623	190300	948671257	1851	1851	1851	1851	0
103	20230623	190200	948671257	1851	1851	1851	1851	0
104	20230623	190100	948671257	1851	1851	1851	1851	0
105	20230623	190000	948671257	1851	1851	1851	1851	0
106	20230623	185900	948671257	1851	1851	1851	1851	0
107	20230623	185800	948671257	1851	1851	1851	1851	0
108	20230623	185700	948671257	1851	1851	1851	1851	0
109	20230623	185600	948671257	1851	1851	1851	1851	0
110	20230623	185500	948671257	1851	1851	1851	1851	0
111	20230623	185400	948671257	1851	1851	1851	1851	0
112	20230623	185300	948671257	1851	1851	1851	1851	0
113	20230623	185200	948671257	1851	1851	1851	1851	0
114	20230623	185100	948671257	1851	1851	1851	1851	0
115	20230623	185000	948671257	1851	1851	1851	1851	0
116	20230623	184900	948671257	1851	1851	1851	1851	0
117	20230623	184800	948671257	1851	1851	1851	1851	0
118	20230623	184700	948671257	1851	1851	1851	1851	0
119	20230623	184600	948671257	1851	1851	1851	1851	0
120	20230623	184500	948671257	1851	1851	1851	1851	0
121	20230623	184400	948671257	1851	1851	1851	1851	0
122	20230623	184300	948671257	1851	1851	1851	1851	5736
123	20230623	184200	948671257	1851	1851	1851	1851	0
124	20230623	184100	948671257	1851	1851	1851	1851	0
125	20230623	184000	948671257	1851	1851	1851	1851	0
126	20230623	183900	948671257	1851	1851	1851	1851	0
127	20230623	183800	948671257	1851	1851	1851	1851	0
128	20230623	183700	948671257	1851	1851	1851	1851	0
129	20230623	183600	948671257	1851	1851	1851	1851	0
130	20230623	183500	948671257	1851	1851	1851	1851	0
131	20230623	183400	948671257	1851	1851	1851	1851	0
132	20230623	183300	948671257	1851	1851	1851	1851	0
133	20230623	183200	948671257	1851	1851	1851	1851	0
134	20230623	183100	948671257	1851	1851	1851	1851	0
135	20230623	183000	948671257	1851	1851	1851	1851	0
136	20230623	182900	948671257	1851	1851	1851	1851	0
137	20230623	182800	948671257	1851	1851	1851	1851	0
138	20230623	182700	948671257	1851	1851	1851	1851	0
139	20230623	182600	948671257	1851	1851	1851	1851	0
140	20230623	182500	948671257	1851	1851	1851	1851	0
141	20230623	182400	948671257	1851	1851	1851	1851	0
142	20230623	182300	948671257	1851	1851	1851	1851	0
143	20230623	182200	948671257	1851	1851	1851	1851	0
144	20230623	182100	948671257	1851	1851	1851	1851	0
145	20230623	182000	948671257	1851	1851	1851	1851	0
146	20230623	181900	948671257	1851	1851	1851	1851	0
147	20230623	181800	948671257	1851	1851	1851	1851	0
148	20230623	181700	948671257	1851	1851	1851	1851	0
149	20230623	181600	948671257	1851	1851	1851	1851	0
150	20230623	181500	948671257	1851	1851	1851	1851	0
151	20230623	181400	948671257	1851	1851	1851	1851	0
152	20230623	181300	948671257	1851	1851	1851	1851	5736
153	20230623	181200	948671257	1851	1851	1851	1851	0
154	20230623	181100	948671257	1851	1851	1851	1851	0
155	20230623	181000	948671257	1851	1851	1851	1851	0
156	20230623	180900	948671257	1851	1851	1851	1851	0
157	20230623	180800	948671257	1851	1851	1851	1851	0
158	20230623	180700	948671257	1851	1851	1851	1851	0
159	20230623	180600	948671257	1851	1851	1851	1851	0
160	20230623	180500	948671257	1851	1851	1851	1851	0
161	20230623	180400	948671257	1851	1851	1851	1851	0
162	20230623	180300	948671257	1851	1851	1851	1851	0
163	20230623	180200	948671257	1851	1851	1851	1851	0
164	20230623	180100	948671257	1851	1851	1851	1851	0
165	20230623	180000	948671257	1851	1851	1851	1851	0
166	20230623	175900	948671257	1851	1851	1851	1851	0
167	20230623	175800	948671257	1851	1851	1851	1851	0
168	20230623	175700	948671257	1851	1851	1851	1851	0
169	20230623	175600	948671257	1851	1851	1851	1851	0
170	20230623	175500	948671257	1851	1851	1851	1851	0
171	20230623	175400	948671257	1851	1851	1851	1851	0
172	20230623	175300	948671257	1851	1851	1851	1851	0
173	20230623	175200	948671257	1851	1851	1851	1851	0
174	20230623	175100	948671257	1851	1851	1851	1851	0
175	20230623	175000	948671257	1851	1851	1851	1851	0
176	20230623	174900	948671257	1851	1851	1851	1851	0
177	20230623	174800	948671257	1851	1851	1851	1851	0
178	20230623	174700	948671257	1851	1851	1851	1851	0
179	20230623	174600	948671257	1851	1851	1851	1851	0
180	20230623	174500	948671257	1851	1851	1851	1851	0
181	20230623	174400	948671257	1851	1851	1851	1851	0
182	20230623	174300	948671257	1851	1851	1851	1851	5736
183	20230623	174200	948671257	1851	1851	1851	1851	0
184	20230623	174100	948671257	1851	1851	1851	1851	0
185	20230623	174000	948671257	1851	1851	1851	1851	0
186	20230623	173900	948671257	1851	1851	1851	1851	0
187	20230623	173800	948671257	1851	1851	1851	1851	0
188	20230623	173700	948671257	1851	1851	1851	1851	0
189	20230623	173600	948671257	1851	1851	1851	1851	0
190	20230623	173500	948671257	1851	1851	1851	1851	0
191	20230623	173400	948671257	1851	1851	1851	1851	0
192	20230623	173300	948671257	1851	1851	1851	1851	0
193	20230623	173200	948671257	1851	1851	1851	1851	0
194	20230623	173100	948671257	1851	1851	1851	1851	0
195	20230623	173000	948671257	1851	1851	1851	1851	0
196	20230623	172900	948671257	1851	1851	1851	1851	0
197	20230623	172800	948671257	1851	1851	1851	1851	0
198	20230623	172700	948671257	1851	1851	1851	1851	0
199	20230623	172600	948671257	1851	1851	1851	1851	0
200	20230623	172500	948671257	1851	1851	1851	1851	0
201	20230623	172400	948671257	1851	1851	1851	1851	0
202	20230623	172300	948671257	1851	1851	1851	1851	0
203	20230623	172200	948671257	1851	1851	1851	1851	0
204	20230623	172100	948671257	1851	1851	1851	1851	0
205	20230623	172000	948671257	1851	1851	1851	1851	0
206	20230623	171900	948671257	1851	1851	1851	1851	0
207	20230623	171800	948671257	1851	1851	1851	1851	0
208	20230623	171700	948671257	1851	1851	1851	1851	0
209	20230623	171600	948671257	1851	1851	1851	1851	0
210	20230623	171500	948671257	1851	1851	1851	1851	0
211	20230623	171400	948671257	1851	1851	1851	1851	0
212	20230623	171300	948671257	1851	1851	1851	1851	5736
213	20230623	171200	948671257	1851	1851	1851	1851	0
214	20230623	171100	948671257	1851	1851	1851	1851	0
215	20230623	171000	948671257	1851	1851	1851	1851	0
216	20230623	170900	948671257	1851	1851	1851	1851	0
217	20230623	170800	948671257	1851	1851	1851	1851	0
218	20230623	170700	948671257	1851	1851	1851	1851	0
219	20230623	170600	948671257	1851	1851	1851	1851	0
220	20230623	170500	948671257	1851	1851	1851	1851	0
221	20230623	170400	948671257	1851	1851	1851	1851	0
222	20230623	170300	948671257	1851	1851	1851	1851	0
223	20230623	170200	948671257	1851	1851	1851	1851	0
224	20230623	170100	948671257	1851	1851	1851	1851	0
225	20230623	170000	948671257	1851	1851	1851	1851	0
226	20230623	165900	948671257	1851	1851	1851	1851	0
227	20230623	165800	948671257	1851	1851	1851	1851	0
228	20230623	165700	948671257	1851	1851	1851	1851	0
229	20230623	165600	948671257	1851	1851	1851	1851	0
230	20230623	165500	948671257	1851	1851	1851	1851	0
231	20230623	165400	948671257	1851	1851	1851	1851	0
232	20230623	165300	948671257	1851	1851	1851	1851	0
233	20230623	165200	948671257	1851	1851	1851	1851	0
234	20230623	165100	948671257	1851	1851	1851	1851	0
235	20230623	165000	948671257	1851	1851	1851	1851	0
236	20230623	164900	948671257	1851	1851	1851	1851	0
237	20230623	164800	948671257	1851	1851	1851	1851	0
238	20230623	164700	948671257	1851	1851	1851	1851	0
239	20230623	164600	948671257	1851	1851	1851	1851	0
240	20230623	164500	948671257	1851	1851	1851	1851	0
241	20230623	164400	948671257	1851	1851	1851	1851	0
242	20230623	164300	948671257	1851	1851	1851	1851	5736
243	20230623	164200	948671257	1851	1851	1851	1851	0
244	20230623	164100	948671257	1851	1851	1851	1851	0
245	20230623	164000	948671257	1851	1851	1851	1851	0
246	20230623	163900	948671257	1851	1851	1851	1851	0
247	20230623	163800	948671257	1851	1851	1851	1851	0
248	20230623	163700	948671257	1851	1851	1851	1851	0
249	20230623	163600	948671257	1851	1851	1851	1851	0
250	20230623	163500	948671257	1851	1851	1851	1851	0
251	20230623	163400	948671257	1851	1851	1851	1851	0
252	20230623	163300	948671257	1851	1851	1851	1851	0
253	20230623	163200	948671257	1851	1851	1851	1851	0
254	20230623	163100	948671257	1851	1851	1851	1851	0
255	20230623	163000	948671257	1851	1851	1851	1851	0
256	20230623	162900	948671257	1851	1851	1851	1851	0
257	20230623	162800	948671257	1851	1851	1851	1851	0
258	20230623	162700	948671257	1851	1851	1851	1851	0
259	20230623	162600	948671257	1851	1851	1851	1851	0
260	20230623	162500	948671257	1851	1851	1851	1851	0
261	20230623	162400	948671257	1851	1851	1851	1851	0
262	20230623	162300	948671257	1851	1851	1851	1851	0
263	20230623	162200	948671257	1851	1851	1851	1851	0
264	20230623	162100	948671257	1851	1851	1851	1851	0
265	20230623	162000	948671257	1851	1851	1851	1851	0
266	20230623	161900	948671257	1851	1851	1851	1851	0
267	20230623	161800	948671257	1851	1851	1851	1851	0
268	20230623	161700	948671257	1851	1851	1851	1851	0
269	20230623	161600	948671257	1851	1851	1851	1851	0
270	20230623	161500	948671257	1851	1851	1851	1851	0
271	20230623	161400	948671257	1851	1851	1851	1851	0
272	20230623	161300	948671257	1851	1851	1851	1851	5736
273	20230623	161200	948671257	1851	1851	1851	1851	0
274	20230623	161100	948671257	1851	1851	1851	1851	0
275	20230623	161000	948671257	1851	1851	1851	1851	0
276	20230623	160900	948671257	1851	1851	1851	1851	0
277	20230623	160800	948671257	1851	1851	1851	1851	0
278	20230623	160700	948671257	1851	1851	1851	1851	0
279	20230623	160600	948671257	1851	1851	1851	1851	0
280	20230623	160500	948671257	1851	1851	1851	1851	0
281	20230623	160400	948671257	1851	1851	1851	1851	0
282	20230623	160300	948671257	1851	1851	1851	1851	0
283	20230623	160200	948671257	1851	1851	1851	1851	0
284	20230623	160100	948671257	1851	1851	1851	1851	0
285	20230623	160000	948671257	1851	1851	1851	1851	0
286	20230623	155900	948671257	1851	1851	1851	1851	0
287	20230623	155800	948671257	1851	1851	1851	1851	0
288	20230623	155700	948671257	1851	1851	1851	1851	0
289	20230623	155600	948671257	1851	1851	1851	1851	0
290	20230623	155500	948671257	1851	1851	1851	1851	0
291	20230623	155400	948671257	1851	1851	1851	1851	0
292	20230623	155300	948671257	1851	1851	1851	1851	0
293	20230623	155200	948671257	1851	1851	1851	1851	0
294	20230623	155100	948671257	1851	1851	1851	1851	0
295	20230623	155000	948671257	1851	1851	1851	1851	0
296	20230623	154900	948671257	1851	1851	1851	1851	0
297	20230623	154800	948671257	1851	1851	1851	1851	0
298	20230623	154700	948671257	1851	1851	1851	1851	0
299	20230623	154600	948671257	1851	1851	1851	1851	0
300	20230623	154500	948671257	1851	1851	1851	1851	0
301	20230623	154400	948671257	1851	1851	1851	1851	0
302	20230623	154300	948671257	1851	1851	1851	1851	5736
303	20230623	154200	948671257	1851	1851	1851	1851	0
304	20230623	154100	948671257	1851	1851	1851	1851	0
305	20230623	154000	948671257	1851	1851	1851	1851	0
306	20230623	153900	948671257	1851	1851	1851	1851	0
307	20230623	153800	948671257	1851	1851	1851	1851	0
308	20230623	153700	948671257	1851	1851	1851	1851	0
309	20230623	153600	948671257	1851	1851	1851	1851	0
310	20230623	153500	948671257	1851	1851	1851	1851	0
311	20230623	153400	948671257	1851	1851	1851	1851	0
312	20230623	153300	948671257	1851	1851	1851	1851	0
313	20230623	153200	948671257	1851	1851	1851	1851	0
314	20230623	153100	948671257	1851	1851	1851	1851	0
315	20230623	153000	948671257	1851	1851	1851	1851	5736
316	20230623	152900	938053921	1869	1869	1869	1869	0
317	20230623	152800	938053921	1869	1869	1869	1869	0
318	20230623	152700	938053921	1869	1869	1869	1869	0
319	20230623	152600	938053921	1869	1869	1869	1869	0
320	20230623	152500	938053921	1869	1869	1869	1869	0
321	20230623	152400	938053921	1869	1869	1869	1869	0
322	20230623	152300	938053921	1869	1869	1869	1869	0
323	20230623	152200	938053921	1869	1869	1869	1869	0
324	20230623	152100	938053921	1869	1869	1869	1869	0
325	20230623	152000	938053921	1869	1869	1869	1869	0
326	20230623	151900	938053921	1869	1851	1869	1850	1622
327	20230623	151800	935040771	1859	1850	1859	1850	4216
328	20230623	151700	927230367	1850	1849	1850	1849	1605
329	20230623	151600	924262712	1849	1849	1849	1849	5
330	20230623	151500	924253467	1847	1847	1847	1847	874
331	20230623	151400	922639189	1847	1848	1848	1846	7073
332	20230623	151300	909575551	1849	1849	1849	1849	256
333	20230623	151200	909102207	1849	1849	1849	1849	133
334	20230623	151100	908856290	1850	1849	1850	1849	317
335	20230623	151000	908270156	1849	1849	1849	1849	4
336	20230623	150900	908262760	1849	1849	1849	1849	7
337	20230623	150800	908249817	1849	1849	1849	1848	2557
338	20230623	150700	903522038	1848	1848	1848	1848	200
339	20230623	150600	903152438	1848	1848	1848	1848	769
340	20230623	150500	901731326	1848	1848	1848	1848	0
341	20230623	150400	901731326	1848	1848	1848	1848	5560
342	20230623	150300	891456446	1849	1849	1849	1849	600
343	20230623	150200	890347046	1850	1850	1850	1850	700
344	20230623	150100	889052046	1851	1850	1851	1845	3608
345	20230623	150000	882391897	1853	1853	1853	1853	60
346	20230623	145900	882280717	1853	1850	1853	1850	158
347	20230623	145800	881988060	1850	1850	1850	1850	9
348	20230623	145700	881971410	1850	1850	1850	1850	3
349	20230623	145600	881965860	1850	1850	1850	1850	0
350	20230623	145500	881965860	1850	1848	1850	1848	2795
351	20230623	145400	876796361	1849	1849	1849	1849	0
352	20230623	145300	876796361	1849	1849	1849	1849	160
353	20230623	145200	876500521	1846	1847	1847	1846	1000
354	20230623	145100	874654500	1847	1847	1847	1847	0
355	20230623	145000	874654500	1847	1847	1847	1847	0
356	20230623	144900	874654500	1847	1847	1847	1847	0
357	20230623	144800	874654500	1847	1847	1847	1847	4
358	20230623	144700	874647112	1847	1848	1848	1847	6
359	20230623	144600	874636025	1850	1850	1850	1850	0
360	20230623	144500	874636025	1850	1850	1850	1850	1000
361	20230623	144400	872786025	1850	1850	1850	1850	8
362	20230623	144300	872771225	1848	1848	1848	1848	0
363	20230623	144200	872771225	1848	1848	1848	1848	0
364	20230623	144100	872771225	1848	1848	1848	1848	274
365	20230623	144000	872264873	1848	1846	1848	1845	264
366	20230623	143900	871777597	1845	1845	1845	1845	0
367	20230623	143800	871777597	1845	1845	1845	1845	1
368	20230623	143700	871775752	1845	1846	1846	1845	65
369	20230623	143600	871655817	1849	1849	1849	1849	0
370	20230623	143500	871655817	1849	1850	1850	1847	8558
371	20230623	143400	855829170	1854	1851	1854	1851	80
372	20230623	143300	855681060	1854	1853	1854	1853	348
373	20230623	143200	855036206	1853	1851	1853	1850	2680
374	20230623	143100	850075375	1851	1851	1851	1851	1
375	20230623	143000	850073524	1851	1851	1851	1851	0
376	20230623	142900	850073524	1851	1851	1851	1851	105
377	20230623	142800	849879169	1851	1849	1851	1849	340
378	20230623	142700	849250179	1850	1850	1850	1850	5
379	20230623	142600	849240929	1850	1850	1850	1850	15
380	20230623	142500	849213179	1844	1844	1844	1844	88
381	20230623	142400	849050907	1845	1848	1848	1844	8344
382	20230623	142300	833655102	1849	1849	1849	1849	1
383	20230623	142200	833653253	1849	1848	1849	1847	1445
384	20230623	142100	830982014	1850	1850	1850	1850	0
385	20230623	142000	830982014	1850	1850	1850	1850	0
386	20230623	141900	830982014	1850	1850	1850	1850	2
387	20230623	141800	830978314	1850	1850	1850	1850	203
388	20230623	141700	830602764	1850	1850	1850	1850	533
389	20230623	141600	829616714	1851	1851	1851	1851	0
390	20230623	141500	829616714	1851	1851	1851	1851	0
391	20230623	141400	829616714	1851	1851	1851	1851	0
392	20230623	141300	829616714	1851	1851	1851	1851	0
393	20230623	141200	829616714	1851	1850	1851	1850	50
394	20230623	141100	829524206	1851	1851	1851	1851	1
395	20230623	141000	829522355	1851	1850	1851	1850	54
396	20230623	140900	829422445	1851	1850	1851	1846	5852
397	20230623	140800	818615203	1852	1852	1852	1852	21
398	20230623	140700	818576311	1848	1849	1849	1848	151
399	20230623	140600	818297210	1849	1851	1851	1849	322
400	20230623	140500	817701632	1852	1852	1852	1852	20
401	20230623	140400	817664592	1851	1851	1851	1851	0
402	20230623	140300	817664592	1851	1848	1851	1848	1569
403	20230623	140200	814760880	1851	1851	1851	1851	0
404	20230623	140100	814760880	1851	1851	1851	1851	0
405	20230623	140000	814760880	1851	1851	1851	1851	1
406	20230623	135900	814759029	1846	1850	1851	1846	2114
407	20230623	135800	810855441	1851	1851	1851	1851	210
408	20230623	135700	810466731	1850	1850	1850	1850	46
409	20230623	135600	810381631	1850	1850	1850	1850	0
410	20230623	135500	810381631	1850	1850	1850	1850	60
411	20230623	135400	810270631	1851	1851	1851	1851	0
412	20230623	135300	810270631	1851	1851	1851	1851	0
413	20230623	135200	810270631	1851	1851	1851	1851	0
414	20230623	135100	810270631	1851	1851	1851	1851	357
415	20230623	135000	809609824	1850	1847	1850	1845	8557
416	20230623	134900	793812424	1847	1847	1847	1845	6208
417	20230623	134800	782354050	1849	1847	1849	1847	1262
418	20230623	134700	780023018	1847	1847	1847	1847	11
419	20230623	134600	780002701	1847	1847	1847	1847	806
420	20230623	134500	778514019	1846	1850	1850	1846	2688
421	20230623	134400	773548128	1850	1850	1850	1850	2350
422	20230623	134300	769200628	1850	1851	1851	1850	2639
423	20230623	134200	764318476	1851	1851	1851	1851	11
424	20230623	134100	764298115	1850	1850	1850	1850	0
425	20230623	134000	764298115	1850	1850	1850	1850	0
426	20230623	133900	764298115	1850	1853	1853	1850	5486
427	20230623	133800	754145939	1853	1853	1853	1853	1550
428	20230623	133700	751273789	1859	1859	1859	1859	0
429	20230623	133600	751273789	1859	1859	1859	1859	0
430	20230623	133500	751273789	1859	1859	1859	1859	0
431	20230623	133400	751273789	1859	1859	1859	1859	0
432	20230623	133300	751273789	1859	1856	1859	1853	4093
433	20230623	133200	743684061	1861	1861	1861	1861	539
434	20230623	133100	742680982	1861	1867	1867	1861	2092
435	20230623	133000	738787458	1869	1869	1869	1869	1
436	20230623	132900	738785589	1857	1861	1861	1857	3986
437	20230623	132800	731372806	1860	1860	1860	1860	1100
438	20230623	132700	729326806	1864	1864	1864	1864	0
439	20230623	132600	729326806	1864	1864	1864	1864	53
440	20230623	132500	729228014	1864	1879	1879	1864	24
441	20230623	132400	729183241	1867	1860	1880	1860	5052
442	20230623	132300	719709571	1860	1862	1875	1860	10020
443	20230623	132200	700940909	1862	1862	1862	1862	2
444	20230623	132100	700937185	1863	1850	1863	1850	2072
445	20230623	132000	697103091	1853	1853	1853	1853	0
446	20230623	131900	697103091	1853	1853	1853	1853	1
447	20230623	131800	697101238	1851	1851	1851	1851	881
448	20230623	131700	695470507	1851	1851	1851	1851	0
449	20230623	131600	695470507	1851	1851	1851	1851	452
450	20230623	131500	694633855	1854	1854	1854	1854	1
451	20230623	131400	694632001	1851	1852	1852	1851	383
452	20230623	131300	693922855	1852	1855	1855	1852	2117
453	20230623	131200	689999774	1858	1858	1858	1858	10
454	20230623	131100	689981194	1858	1858	1858	1858	475
455	20230623	131000	689098644	1859	1859	1859	1859	397
456	20230623	130900	688360621	1859	1859	1859	1859	1
457	20230623	130800	688358762	1859	1859	1859	1859	9
458	20230623	130700	688342031	1860	1860	1860	1860	31
459	20230623	130600	688284371	1860	1860	1860	1860	220
460	20230623	130500	687875171	1860	1860	1860	1860	0
461	20230623	130400	687875171	1860	1860	1860	1860	0
462	20230623	130300	687875171	1860	1862	1865	1860	103
463	20230623	130200	687683384	1862	1859	1862	1859	4281
464	20230623	130100	679716441	1858	1858	1858	1858	0
465	20230623	130000	679716441	1858	1858	1858	1858	0
466	20230623	125900	679716441	1858	1858	1858	1858	1500
467	20230623	125800	676929441	1858	1858	1858	1858	0
468	20230623	125700	676929441	1858	1858	1858	1858	3
469	20230623	125600	676923867	1853	1853	1853	1853	1133
470	20230623	125500	674824418	1853	1853	1853	1853	67
471	20230623	125400	674700267	1859	1859	1859	1859	3
472	20230623	125300	674694690	1857	1857	1857	1857	2
473	20230623	125200	674690976	1853	1854	1854	1850	6236
474	20230623	125100	663148330	1857	1857	1857	1857	2
475	20230623	125000	663144616	1852	1853	1853	1851	3200
476	20230623	124900	657221102	1853	1853	1853	1853	2000
477	20230623	124800	653515102	1855	1855	1855	1855	0
478	20230623	124700	653515102	1855	1860	1860	1855	2742
479	20230623	124600	648421504	1860	1864	1868	1860	5208
480	20230623	124500	638726757	1864	1866	1866	1864	1808
481	20230623	124400	635354489	1867	1869	1869	1867	3014
482	20230623	124300	629724439	1869	1869	1869	1869	405
483	20230623	124200	628967494	1870	1870	1870	1870	991
484	20230623	124100	627114324	1870	1871	1871	1870	4449
485	20230623	124000	618790254	1872	1872	1872	1872	0
486	20230623	123900	618790254	1872	1872	1872	1872	290
487	20230623	123800	618247374	1872	1872	1872	1872	100
488	20230623	123700	618060174	1874	1874	1874	1874	0
489	20230623	123600	618060174	1874	1873	1874	1873	101
490	20230623	123500	617870901	1872	1872	1872	1872	0
491	20230623	123400	617870901	1872	1872	1872	1872	8
492	20230623	123300	617855925	1871	1871	1871	1871	0
493	20230623	123200	617855925	1871	1871	1871	1871	51
494	20230623	123100	617760504	1871	1871	1871	1871	0
495	20230623	123000	617760504	1871	1872	1872	1871	199
496	20230623	122900	617388150	1872	1876	1876	1872	600
497	20230623	122800	616264116	1876	1876	1876	1876	2
498	20230623	122700	616260364	1873	1874	1874	1873	200
499	20230623	122600	615885704	1876	1876	1876	1876	0
500	20230623	122500	615885704	1876	1875	1876	1875	56
501	20230623	122400	615780703	1876	1875	1876	1875	63
502	20230623	122300	615662576	1875	1873	1875	1873	508
503	20230623	122200	614711012	1873	1873	1873	1872	492
504	20230623	122100	613789886	1872	1872	1872	1872	525
505	20230623	122000	612807086	1871	1871	1871	1871	1000
506	20230623	121900	610936086	1871	1871	1871	1871	224
507	20230623	121800	610516982	1870	1871	1871	1870	1247
508	20230623	121700	608185072	1871	1871	1871	1871	4
509	20230623	121600	608177588	1871	1871	1871	1871	211
510	20230623	121500	607782807	1871	1871	1871	1871	0
511	20230623	121400	607782807	1871	1871	1871	1871	1337
512	20230623	121300	605281280	1872	1872	1872	1872	100
513	20230623	121200	605094080	1871	1870	1871	1870	1704
514	20230623	121100	601906521	1870	1871	1871	1870	604
515	20230623	121000	600776753	1871	1873	1873	1871	185
516	20230623	120900	600430425	1875	1880	1880	1873	3702
517	20230623	120800	593480990	1879	1879	1879	1879	300
518	20230623	120700	592917290	1882	1882	1882	1880	286
519	20230623	120600	592379170	1882	1880	1883	1878	3407
520	20230623	120500	585976829	1880	1873	1882	1873	5393
521	20230623	120400	575855399	1874	1869	1874	1869	3409
522	20230623	120300	569477101	1869	1871	1874	1869	2699
523	20230623	120200	564428930	1874	1874	1876	1874	494
524	20230623	120100	563503168	1874	1873	1875	1872	2530
525	20230623	120000	558761131	1873	1869	1873	1868	4136
526	20230623	115900	551021716	1872	1869	1872	1867	7903
527	20230623	115800	536244524	1869	1863	1869	1862	2831
528	20230623	115700	530960563	1863	1862	1863	1862	11
529	20230623	115600	530940080	1862	1862	1862	1862	2
530	20230623	115500	530936356	1861	1862	1862	1861	600
531	20230623	115400	529819607	1863	1863	1863	1862	2193
532	20230623	115300	525734081	1863	1857	1863	1857	6919
533	20230623	115200	512849495	1860	1848	1860	1848	8331
534	20230623	115100	497409539	1848	1847	1848	1847	108
535	20230623	115000	497209975	1847	1847	1847	1847	500
536	20230623	114900	496286475	1847	1847	1847	1847	177
537	20230623	114800	495959556	1842	1842	1842	1842	30
538	20230623	114700	495904296	1842	1845	1845	1842	70
539	20230623	114600	495775330	1845	1845	1845	1845	0
540	20230623	114500	495775330	1845	1845	1845	1845	60
541	20230623	114400	495664630	1845	1845	1845	1845	24
542	20230623	114300	495620350	1848	1846	1848	1846	236
543	20230623	114200	495184366	1841	1842	1842	1841	300
544	20230623	114100	494631785	1844	1845	1845	1844	199
545	20230623	114000	494264710	1841	1837	1841	1837	1361
546	20230623	113900	491759291	1836	1836	1836	1836	20
547	20230623	113800	491722571	1835	1835	1835	1835	31
548	20230623	113700	491665686	1835	1835	1835	1835	0
549	20230623	113600	491665686	1835	1835	1835	1835	10
550	20230623	113500	491647336	1835	1835	1835	1835	1
551	20230623	113400	491645501	1835	1835	1835	1835	4026
552	20230623	113300	484257791	1835	1841	1841	1835	15
553	20230623	113200	484230236	1841	1842	1842	1841	44
554	20230623	113100	484149210	1850	1834	1850	1834	4353
555	20230623	113000	476110310	1834	1834	1834	1834	0
556	20230623	112900	476110310	1834	1834	1834	1834	119
557	20230623	112800	475892064	1832	1832	1832	1832	0
558	20230623	112700	475892064	1832	1832	1832	1832	400
559	20230623	112600	475159264	1832	1833	1833	1832	1000
560	20230623	112500	473327008	1833	1835	1835	1833	2530
561	20230623	112400	468687805	1835	1835	1835	1835	0
562	20230623	112300	468687805	1835	1835	1835	1835	0
563	20230623	112200	468687805	1835	1835	1835	1835	50
564	20230623	112100	468596055	1834	1834	1834	1834	18
565	20230623	112000	468563043	1832	1832	1832	1832	0
566	20230623	111900	468563043	1832	1836	1836	1832	134
567	20230623	111800	468317451	1835	1840	1840	1835	206
568	20230623	111700	467938711	1840	1833	1840	1833	2000
569	20230623	111600	464267616	1833	1833	1833	1833	0
570	20230623	111500	464267616	1833	1832	1833	1832	235
571	20230623	111400	463836996	1833	1832	1833	1832	1158
572	20230623	111300	461715537	1832	1832	1832	1832	2700
573	20230623	111200	456769137	1832	1833	1833	1832	495
574	20230623	111100	455862102	1834	1834	1834	1834	442
575	20230623	111000	455051474	1834	1834	1834	1834	127
576	20230623	110900	454818556	1834	1836	1836	1834	44
577	20230623	110800	454737821	1838	1836	1838	1836	77
578	20230623	110700	454596309	1836	1839	1840	1836	196
579	20230623	110600	454235970	1838	1839	1840	1838	295
580	20230623	110500	453693465	1839	1838	1839	1838	10
581	20230623	110400	453675076	1839	1840	1840	1839	81
582	20230623	110300	453526106	1839	1839	1839	1839	430
583	20230623	110200	452735336	1840	1840	1840	1840	19
584	20230623	110100	452700376	1840	1835	1840	1835	304
585	20230623	110000	452142531	1834	1834	1834	1834	188
586	20230623	105900	451797739	1834	1834	1834	1834	10
587	20230623	105800	451779399	1834	1832	1834	1832	1246
588	20230623	105700	449496723	1831	1831	1831	1831	894
589	20230623	105600	447859809	1831	1831	1831	1831	36
590	20230623	105500	447793893	1828	1828	1828	1828	100
591	20230623	105400	447611093	1827	1829	1829	1827	7469
592	20230623	105300	433964792	1829	1830	1830	1829	9
593	20230623	105200	433948323	1829	1829	1829	1829	0
594	20230623	105100	433948323	1829	1828	1829	1828	8608
595	20230623	105000	418205691	1829	1829	1829	1829	33
596	20230623	104900	418145334	1828	1828	1828	1828	203
597	20230623	104800	417774250	1828	1828	1828	1828	1000
598	20230623	104700	415946250	1828	1828	1828	1828	829
599	20230623	104600	414430838	1829	1830	1830	1829	3310
600	20230623	104500	408376748	1829	1830	1830	1829	1091
601	20230623	104400	406381029	1831	1832	1832	1831	101
602	20230623	104300	406195998	1832	1833	1833	1832	256
603	20230623	104200	405726906	1833	1833	1834	1833	202
604	20230623	104100	405356542	1834	1834	1834	1834	500
605	20230623	104000	404439542	1834	1834	1834	1834	0
606	20230623	103900	404439542	1834	1834	1834	1834	272
607	20230623	103800	403940694	1830	1828	1830	1827	8520
608	20230623	103700	388363770	1827	1827	1827	1827	0
609	20230623	103600	388363770	1827	1827	1827	1827	0
610	20230623	103500	388363770	1827	1827	1827	1827	3333
611	20230623	103400	382274379	1833	1832	1833	1832	101
612	20230623	103300	382089276	1834	1834	1834	1834	0
613	20230623	103200	382089276	1834	1834	1834	1834	0
614	20230623	103100	382089276	1834	1834	1834	1834	0
615	20230623	103000	382089276	1834	1825	1834	1825	47
616	20230623	102900	382003492	1824	1824	1824	1824	10
617	20230623	102800	381985252	1823	1823	1823	1823	0
618	20230623	102700	381985252	1823	1823	1823	1823	1
619	20230623	102600	381983429	1827	1825	1827	1822	8021
620	20230623	102500	367350426	1823	1823	1823	1823	521
621	20230623	102400	366400643	1823	1822	1823	1822	3940
622	20230623	102300	359220361	1822	1824	1824	1822	11655
623	20230623	102200	337978410	1825	1824	1826	1824	464
624	20230623	102100	337131729	1825	1829	1829	1823	15286
625	20230623	102000	309224072	1829	1829	1829	1829	248
626	20230623	101900	308770480	1829	1831	1831	1829	4387
627	20230623	101800	300741290	1830	1830	1830	1830	0
628	20230623	101700	300741290	1830	1830	1830	1830	1251
629	20230623	101600	298451960	1830	1830	1830	1830	0
630	20230623	101500	298451960	1830	1831	1831	1830	24
631	20230623	101400	298408024	1830	1831	1831	1830	3
632	20230623	101300	298402533	1830	1830	1830	1830	0
633	20230623	101200	298402533	1830	1830	1830	1830	99
634	20230623	101100	298221363	1830	1830	1830	1829	3411
635	20230623	101000	291981905	1831	1830	1831	1830	931
636	20230623	100900	290277675	1830	1830	1830	1830	1
637	20230623	100800	290275845	1833	1830	1833	1830	5685
638	20230623	100700	279863046	1829	1829	1829	1829	0
639	20230623	100600	279863046	1829	1829	1829	1829	0
640	20230623	100500	279863046	1829	1830	1830	1829	4221
641	20230623	100400	272141020	1829	1831	1832	1829	8738
642	20230623	100300	256148502	1832	1832	1832	1832	3101
643	20230623	100200	250467470	1832	1833	1833	1832	2605
644	20230623	100100	245694083	1836	1836	1836	1836	104
645	20230623	100000	245503139	1836	1836	1836	1834	6
646	20230623	095900	245492127	1836	1839	1839	1833	11686
647	20230623	095800	224027167	1840	1843	1843	1840	1350
648	20230623	095700	221540626	1840	1840	1840	1839	283
649	20230623	095600	221020020	1840	1840	1840	1840	2530
650	20230623	095500	216364820	1840	1840	1840	1840	6
651	20230623	095400	216353780	1840	1839	1840	1839	517
652	20230623	095300	215402502	1839	1839	1839	1839	157
653	20230623	095200	215113779	1839	1840	1840	1839	6
654	20230623	095100	215102741	1839	1838	1839	1838	3059
655	20230623	095000	209480294	1838	1838	1838	1838	69
656	20230623	094900	209353472	1838	1838	1838	1838	57
657	20230623	094800	209248706	1838	1838	1838	1838	0
658	20230623	094700	209248706	1838	1837	1838	1837	450
659	20230623	094600	208421813	1837	1837	1837	1837	1025
660	20230623	094500	206538888	1837	1839	1839	1837	2254
661	20230623	094400	202395932	1838	1839	1839	1838	788
662	20230623	094300	200947535	1839	1840	1840	1839	4214
663	20230623	094200	193197889	1840	1840	1840	1840	23
664	20230623	094100	193155569	1840	1840	1840	1840	2395
665	20230623	094000	188748769	1840	1840	1840	1840	314
666	20230623	093900	188171009	1840	1841	1841	1840	2981
667	20230623	093800	182685603	1842	1842	1842	1842	1181
668	20230623	093700	180510201	1842	1842	1842	1842	58
669	20230623	093600	180403365	1842	1844	1844	1842	1020
670	20230623	093500	178522525	1844	1846	1846	1844	1108
671	20230623	093400	176477371	1845	1845	1845	1845	35
672	20230623	093300	176412796	1845	1845	1845	1845	61
673	20230623	093200	176300251	1841	1845	1845	1841	3021
674	20230623	093100	170735934	1846	1846	1847	1846	2277
675	20230623	093000	166532420	1846	1846	1847	1844	5854
676	20230623	092900	155730615	1847	1850	1851	1847	1712
677	20230623	092800	152565675	1847	1849	1849	1847	2510
678	20230623	092700	147928506	1849	1850	1851	1849	362
679	20230623	092600	147259134	1849	1851	1852	1849	3520
680	20230623	092500	140746208	1852	1852	1852	1852	326
681	20230623	092400	140142456	1852	1852	1852	1852	50
682	20230623	092300	140049856	1857	1854	1857	1851	1212
683	20230623	092200	137804510	1857	1857	1857	1857	0
684	20230623	092100	137804510	1857	1859	1859	1855	6282
685	20230623	092000	126139722	1860	1864	1864	1860	10718
686	20230623	091900	106184135	1864	1862	1864	1862	965
687	20230623	091800	104387279	1863	1861	1863	1861	163
688	20230623	091700	104083876	1860	1860	1860	1860	30
689	20230623	091600	104028076	1860	1861	1861	1860	310
690	20230623	091500	103451202	1862	1864	1864	1862	394
691	20230623	091400	102717525	1865	1866	1866	1865	542
692	20230623	091300	101706169	1867	1872	1872	1867	2920
693	20230623	091200	96247724	1871	1879	1879	1871	806
694	20230623	091100	94734672	1870	1884	1884	1869	13511
695	20230623	091000	69410539	1885	1879	1885	1879	1586
696	20230623	090900	66428212	1879	1875	1879	1875	741
697	20230623	090800	65038598	1874	1874	1875	1874	3457
698	20230623	090700	58558717	1874	1871	1876	1871	2157
699	20230623	090600	54519653	1872	1871	1872	1871	1764
700	20230623	090500	51218681	1871	1870	1871	1870	1148
701	20230623	090400	49071893	1870	1872	1873	1870	2428
702	20230623	090300	44528998	1872	1873	1873	1872	1892
703	20230623	090200	40985297	1873	1868	1873	1868	315
704	20230623	090100	40396007	1865	1861	1865	1861	10711
705	20230623	090000	20445110	1860	1850	1860	1850	11047