KissMeData/024840/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190200	530378763	1860	1860	1860	1860	9209
3	20230626	190100	530378763	1860	1860	1860	1860	0
4	20230626	190000	530378763	1860	1860	1860	1860	0
5	20230626	185900	530378763	1860	1860	1860	1860	0
6	20230626	185800	530378763	1860	1860	1860	1860	0
7	20230626	185700	530378763	1860	1860	1860	1860	0
8	20230626	185600	530378763	1860	1860	1860	1860	0
9	20230626	185500	530378763	1860	1860	1860	1860	0
10	20230626	185400	530378763	1860	1860	1860	1860	0
11	20230626	185300	530378763	1860	1860	1860	1860	0
12	20230626	185200	530378763	1860	1860	1860	1860	0
13	20230626	185100	530378763	1860	1860	1860	1860	0
14	20230626	185000	530378763	1860	1860	1860	1860	0
15	20230626	184900	530378763	1860	1860	1860	1860	0
16	20230626	184800	530378763	1860	1860	1860	1860	0
17	20230626	184700	530378763	1860	1860	1860	1860	0
18	20230626	184600	530378763	1860	1860	1860	1860	0
19	20230626	184500	530378763	1860	1860	1860	1860	0
20	20230626	184400	530378763	1860	1860	1860	1860	0
21	20230626	184300	530378763	1860	1860	1860	1860	0
22	20230626	184200	530378763	1860	1860	1860	1860	0
23	20230626	184100	530378763	1860	1860	1860	1860	0
24	20230626	184000	530378763	1860	1860	1860	1860	0
25	20230626	183900	530378763	1860	1860	1860	1860	0
26	20230626	183800	530378763	1860	1860	1860	1860	0
27	20230626	183700	530378763	1860	1860	1860	1860	0
28	20230626	183600	530378763	1860	1860	1860	1860	0
29	20230626	183500	530378763	1860	1860	1860	1860	0
30	20230626	183400	530378763	1860	1860	1860	1860	0
31	20230626	183300	530378763	1860	1860	1860	1860	0
32	20230626	183200	530378763	1860	1860	1860	1860	9209
33	20230626	183100	530378763	1860	1860	1860	1860	0
34	20230626	183000	530378763	1860	1860	1860	1860	0
35	20230626	182900	530378763	1860	1860	1860	1860	0
36	20230626	182800	530378763	1860	1860	1860	1860	0
37	20230626	182700	530378763	1860	1860	1860	1860	0
38	20230626	182600	530378763	1860	1860	1860	1860	0
39	20230626	182500	530378763	1860	1860	1860	1860	0
40	20230626	182400	530378763	1860	1860	1860	1860	0
41	20230626	182300	530378763	1860	1860	1860	1860	0
42	20230626	182200	530378763	1860	1860	1860	1860	0
43	20230626	182100	530378763	1860	1860	1860	1860	0
44	20230626	182000	530378763	1860	1860	1860	1860	0
45	20230626	181900	530378763	1860	1860	1860	1860	0
46	20230626	181800	530378763	1860	1860	1860	1860	0
47	20230626	181700	530378763	1860	1860	1860	1860	0
48	20230626	181600	530378763	1860	1860	1860	1860	0
49	20230626	181500	530378763	1860	1860	1860	1860	0
50	20230626	181400	530378763	1860	1860	1860	1860	0
51	20230626	181300	530378763	1860	1860	1860	1860	0
52	20230626	181200	530378763	1860	1860	1860	1860	0
53	20230626	181100	530378763	1860	1860	1860	1860	0
54	20230626	181000	530378763	1860	1860	1860	1860	0
55	20230626	180900	530378763	1860	1860	1860	1860	0
56	20230626	180800	530378763	1860	1860	1860	1860	0
57	20230626	180700	530378763	1860	1860	1860	1860	0
58	20230626	180600	530378763	1860	1860	1860	1860	0
59	20230626	180500	530378763	1860	1860	1860	1860	0
60	20230626	180400	530378763	1860	1860	1860	1860	0
61	20230626	180300	530378763	1860	1860	1860	1860	0
62	20230626	180200	530378763	1860	1860	1860	1860	9209
63	20230626	180100	530378763	1860	1860	1860	1860	0
64	20230626	180000	530378763	1860	1860	1860	1860	0
65	20230626	175900	530378763	1860	1860	1860	1860	0
66	20230626	175800	530378763	1860	1860	1860	1860	0
67	20230626	175700	530378763	1860	1860	1860	1860	0
68	20230626	175600	530378763	1860	1860	1860	1860	0
69	20230626	175500	530378763	1860	1860	1860	1860	0
70	20230626	175400	530378763	1860	1860	1860	1860	0
71	20230626	175300	530378763	1860	1860	1860	1860	0
72	20230626	175200	530378763	1860	1860	1860	1860	0
73	20230626	175100	530378763	1860	1860	1860	1860	0
74	20230626	175000	530378763	1860	1860	1860	1860	0
75	20230626	174900	530378763	1860	1860	1860	1860	0
76	20230626	174800	530378763	1860	1860	1860	1860	0
77	20230626	174700	530378763	1860	1860	1860	1860	0
78	20230626	174600	530378763	1860	1860	1860	1860	0
79	20230626	174500	530378763	1860	1860	1860	1860	0
80	20230626	174400	530378763	1860	1860	1860	1860	0
81	20230626	174300	530378763	1860	1860	1860	1860	0
82	20230626	174200	530378763	1860	1860	1860	1860	0
83	20230626	174100	530378763	1860	1860	1860	1860	0
84	20230626	174000	530378763	1860	1860	1860	1860	0
85	20230626	173900	530378763	1860	1860	1860	1860	0
86	20230626	173800	530378763	1860	1860	1860	1860	0
87	20230626	173700	530378763	1860	1860	1860	1860	0
88	20230626	173600	530378763	1860	1860	1860	1860	0
89	20230626	173500	530378763	1860	1860	1860	1860	0
90	20230626	173400	530378763	1860	1860	1860	1860	0
91	20230626	173300	530378763	1860	1860	1860	1860	0
92	20230626	173200	530378763	1860	1860	1860	1860	9209
93	20230626	173100	530378763	1860	1860	1860	1860	0
94	20230626	173000	530378763	1860	1860	1860	1860	0
95	20230626	172900	530378763	1860	1860	1860	1860	0
96	20230626	172800	530378763	1860	1860	1860	1860	0
97	20230626	172700	530378763	1860	1860	1860	1860	0
98	20230626	172600	530378763	1860	1860	1860	1860	0
99	20230626	172500	530378763	1860	1860	1860	1860	0
100	20230626	172400	530378763	1860	1860	1860	1860	0
101	20230626	172300	530378763	1860	1860	1860	1860	0
102	20230626	172200	530378763	1860	1860	1860	1860	0
103	20230626	172100	530378763	1860	1860	1860	1860	0
104	20230626	172000	530378763	1860	1860	1860	1860	0
105	20230626	171900	530378763	1860	1860	1860	1860	0
106	20230626	171800	530378763	1860	1860	1860	1860	0
107	20230626	171700	530378763	1860	1860	1860	1860	0
108	20230626	171600	530378763	1860	1860	1860	1860	0
109	20230626	171500	530378763	1860	1860	1860	1860	0
110	20230626	171400	530378763	1860	1860	1860	1860	0
111	20230626	171300	530378763	1860	1860	1860	1860	0
112	20230626	171200	530378763	1860	1860	1860	1860	0
113	20230626	171100	530378763	1860	1860	1860	1860	0
114	20230626	171000	530378763	1860	1860	1860	1860	0
115	20230626	170900	530378763	1860	1860	1860	1860	0
116	20230626	170800	530378763	1860	1860	1860	1860	0
117	20230626	170700	530378763	1860	1860	1860	1860	0
118	20230626	170600	530378763	1860	1860	1860	1860	0
119	20230626	170500	530378763	1860	1860	1860	1860	0
120	20230626	170400	530378763	1860	1860	1860	1860	0
121	20230626	170300	530378763	1860	1860	1860	1860	0
122	20230626	170200	530378763	1860	1860	1860	1860	9209
123	20230626	170100	530378763	1860	1860	1860	1860	0
124	20230626	170000	530378763	1860	1860	1860	1860	0
125	20230626	165900	530378763	1860	1860	1860	1860	0
126	20230626	165800	530378763	1860	1860	1860	1860	0
127	20230626	165700	530378763	1860	1860	1860	1860	0
128	20230626	165600	530378763	1860	1860	1860	1860	0
129	20230626	165500	530378763	1860	1860	1860	1860	0
130	20230626	165400	530378763	1860	1860	1860	1860	0
131	20230626	165300	530378763	1860	1860	1860	1860	0
132	20230626	165200	530378763	1860	1860	1860	1860	0
133	20230626	165100	530378763	1860	1860	1860	1860	0
134	20230626	165000	530378763	1860	1860	1860	1860	0
135	20230626	164900	530378763	1860	1860	1860	1860	0
136	20230626	164800	530378763	1860	1860	1860	1860	0
137	20230626	164700	530378763	1860	1860	1860	1860	0
138	20230626	164600	530378763	1860	1860	1860	1860	0
139	20230626	164500	530378763	1860	1860	1860	1860	0
140	20230626	164400	530378763	1860	1860	1860	1860	0
141	20230626	164300	530378763	1860	1860	1860	1860	0
142	20230626	164200	530378763	1860	1860	1860	1860	0
143	20230626	164100	530378763	1860	1860	1860	1860	0
144	20230626	164000	530378763	1860	1860	1860	1860	0
145	20230626	163900	530378763	1860	1860	1860	1860	0
146	20230626	163800	530378763	1860	1860	1860	1860	0
147	20230626	163700	530378763	1860	1860	1860	1860	0
148	20230626	163600	530378763	1860	1860	1860	1860	0
149	20230626	163500	530378763	1860	1860	1860	1860	0
150	20230626	163400	530378763	1860	1860	1860	1860	0
151	20230626	163300	530378763	1860	1860	1860	1860	0
152	20230626	163200	530378763	1860	1860	1860	1860	9209
153	20230626	163100	530378763	1860	1860	1860	1860	0
154	20230626	163000	530378763	1860	1860	1860	1860	0
155	20230626	162900	530378763	1860	1860	1860	1860	0
156	20230626	162800	530378763	1860	1860	1860	1860	0
157	20230626	162700	530378763	1860	1860	1860	1860	0
158	20230626	162600	530378763	1860	1860	1860	1860	0
159	20230626	162500	530378763	1860	1860	1860	1860	0
160	20230626	162400	530378763	1860	1860	1860	1860	0
161	20230626	162300	530378763	1860	1860	1860	1860	0
162	20230626	162200	530378763	1860	1860	1860	1860	0
163	20230626	162100	530378763	1860	1860	1860	1860	0
164	20230626	162000	530378763	1860	1860	1860	1860	0
165	20230626	161900	530378763	1860	1860	1860	1860	0
166	20230626	161800	530378763	1860	1860	1860	1860	0
167	20230626	161700	530378763	1860	1860	1860	1860	0
168	20230626	161600	530378763	1860	1860	1860	1860	0
169	20230626	161500	530378763	1860	1860	1860	1860	0
170	20230626	161400	530378763	1860	1860	1860	1860	0
171	20230626	161300	530378763	1860	1860	1860	1860	0
172	20230626	161200	530378763	1860	1860	1860	1860	0
173	20230626	161100	530378763	1860	1860	1860	1860	0
174	20230626	161000	530378763	1860	1860	1860	1860	0
175	20230626	160900	530378763	1860	1860	1860	1860	0
176	20230626	160800	530378763	1860	1860	1860	1860	0
177	20230626	160700	530378763	1860	1860	1860	1860	0
178	20230626	160600	530378763	1860	1860	1860	1860	0
179	20230626	160500	530378763	1860	1860	1860	1860	0
180	20230626	160400	530378763	1860	1860	1860	1860	0
181	20230626	160300	530378763	1860	1860	1860	1860	0
182	20230626	160200	530378763	1860	1860	1860	1860	9209
183	20230626	160100	530378763	1860	1860	1860	1860	0
184	20230626	160000	530378763	1860	1860	1860	1860	0
185	20230626	155900	530378763	1860	1860	1860	1860	0
186	20230626	155800	530378763	1860	1860	1860	1860	0
187	20230626	155700	530378763	1860	1860	1860	1860	0
188	20230626	155600	530378763	1860	1860	1860	1860	0
189	20230626	155500	530378763	1860	1860	1860	1860	0
190	20230626	155400	530378763	1860	1860	1860	1860	0
191	20230626	155300	530378763	1860	1860	1860	1860	0
192	20230626	155200	530378763	1860	1860	1860	1860	0
193	20230626	155100	530378763	1860	1860	1860	1860	0
194	20230626	155000	530378763	1860	1860	1860	1860	0
195	20230626	154900	530378763	1860	1860	1860	1860	0
196	20230626	154800	530378763	1860	1860	1860	1860	0
197	20230626	154700	530378763	1860	1860	1860	1860	0
198	20230626	154600	530378763	1860	1860	1860	1860	0
199	20230626	154500	530378763	1860	1860	1860	1860	0
200	20230626	154400	530378763	1860	1860	1860	1860	0
201	20230626	154300	530378763	1860	1860	1860	1860	0
202	20230626	154200	530378763	1860	1860	1860	1860	0
203	20230626	154100	530378763	1860	1860	1860	1860	0
204	20230626	154000	530378763	1860	1860	1860	1860	0
205	20230626	153900	530378763	1860	1860	1860	1860	0
206	20230626	153800	530378763	1860	1860	1860	1860	0
207	20230626	153700	530378763	1860	1860	1860	1860	0
208	20230626	153600	530378763	1860	1860	1860	1860	0
209	20230626	153500	530378763	1860	1860	1860	1860	0
210	20230626	153400	530378763	1860	1860	1860	1860	0
211	20230626	153300	530378763	1860	1860	1860	1860	0
212	20230626	153200	530378763	1860	1860	1860	1860	9209
213	20230626	153100	530378763	1860	1860	1860	1860	0
214	20230626	153000	530378763	1860	1860	1860	1860	9209
215	20230626	152900	513250023	1854	1854	1854	1854	0
216	20230626	152800	513250023	1854	1854	1854	1854	0
217	20230626	152700	513250023	1854	1854	1854	1854	0
218	20230626	152600	513250023	1854	1854	1854	1854	0
219	20230626	152500	513250023	1854	1854	1854	1854	0
220	20230626	152400	513250023	1854	1854	1854	1854	0
221	20230626	152300	513250023	1854	1854	1854	1854	0
222	20230626	152200	513250023	1854	1854	1854	1854	0
223	20230626	152100	513250023	1854	1854	1854	1854	0
224	20230626	152000	513250023	1854	1854	1854	1854	0
225	20230626	151900	513250023	1854	1853	1854	1848	451
226	20230626	151800	512416303	1853	1853	1853	1853	9
227	20230626	151700	512399626	1854	1853	1854	1853	336
228	20230626	151600	511777011	1850	1850	1850	1850	50
229	20230626	151500	511684511	1849	1854	1854	1849	19
230	20230626	151400	511649330	1854	1850	1854	1850	1510
231	20230626	151300	508855790	1848	1854	1854	1848	2001
232	20230626	151200	505157494	1849	1849	1849	1849	0
233	20230626	151100	505157494	1849	1849	1849	1849	2
234	20230626	151000	505153796	1849	1850	1850	1849	2316
235	20230626	150900	500871410	1850	1850	1851	1850	250
236	20230626	150800	500408866	1850	1851	1851	1850	100
237	20230626	150700	500223822	1850	1850	1850	1850	0
238	20230626	150600	500223822	1850	1852	1852	1850	500
239	20230626	150500	499298642	1851	1851	1851	1851	0
240	20230626	150400	499298642	1851	1851	1851	1851	0
241	20230626	150300	499298642	1851	1853	1853	1851	200
242	20230626	150200	498928242	1853	1856	1856	1853	300
243	20230626	150100	498372185	1857	1857	1857	1857	27
244	20230626	150000	498322046	1856	1855	1856	1855	64
245	20230626	145900	498203306	1855	1855	1857	1855	639
246	20230626	145800	497017947	1855	1855	1855	1855	100
247	20230626	145700	496832447	1855	1853	1855	1853	335
248	20230626	145600	496211422	1855	1853	1855	1853	202
249	20230626	145500	495836764	1855	1855	1855	1855	1
250	20230626	145400	495834909	1855	1854	1855	1854	303
251	20230626	145300	495273135	1854	1853	1854	1853	1046
252	20230626	145200	493334797	1853	1853	1853	1849	629
253	20230626	145100	492169264	1853	1853	1853	1853	0
254	20230626	145000	492169264	1853	1853	1853	1853	2
255	20230626	144900	492165558	1849	1849	1849	1849	0
256	20230626	144800	492165558	1849	1849	1849	1849	0
257	20230626	144700	492165558	1849	1849	1849	1849	0
258	20230626	144600	492165558	1849	1852	1852	1849	10090
259	20230626	144500	473496634	1852	1852	1852	1852	3582
260	20230626	144400	466862770	1852	1852	1852	1852	4418
261	20230626	144300	458680634	1852	1852	1852	1852	0
262	20230626	144200	458680634	1852	1850	1852	1850	2696
263	20230626	144100	453691642	1852	1852	1852	1852	1
264	20230626	144000	453689790	1851	1851	1851	1851	0
265	20230626	143900	453689790	1851	1851	1851	1851	1894
266	20230626	143800	450183996	1856	1856	1856	1856	100
267	20230626	143700	449998396	1856	1856	1856	1856	0
268	20230626	143600	449998396	1856	1856	1856	1856	11
269	20230626	143500	449977980	1856	1855	1856	1855	5
270	20230626	143400	449968703	1855	1855	1855	1855	0
271	20230626	143300	449968703	1855	1855	1855	1855	1
272	20230626	143200	449966848	1851	1853	1853	1851	3100
273	20230626	143100	444226661	1856	1856	1856	1856	317
274	20230626	143000	443638309	1853	1854	1854	1852	279
275	20230626	142900	443121505	1856	1853	1856	1853	512
276	20230626	142800	442172763	1853	1851	1853	1851	355
277	20230626	142700	441515656	1848	1848	1848	1848	0
278	20230626	142600	441515656	1848	1848	1848	1848	16
279	20230626	142500	441486088	1849	1849	1849	1849	0
280	20230626	142400	441486088	1849	1849	1849	1849	2177
281	20230626	142300	437460815	1847	1847	1847	1847	0
282	20230626	142200	437460815	1847	1847	1847	1847	0
283	20230626	142100	437460815	1847	1847	1847	1846	542
284	20230626	142000	436460225	1847	1847	1847	1847	0
285	20230626	141900	436460225	1847	1847	1847	1847	0
286	20230626	141800	436460225	1847	1848	1848	1847	10251
287	20230626	141700	417524507	1848	1848	1848	1848	0
288	20230626	141600	417524507	1848	1848	1848	1848	0
289	20230626	141500	417524507	1848	1848	1848	1848	0
290	20230626	141400	417524507	1848	1848	1848	1848	0
291	20230626	141300	417524507	1848	1848	1848	1848	1932
292	20230626	141200	413954171	1851	1851	1851	1851	1000
293	20230626	141100	412103171	1848	1848	1848	1848	270
294	20230626	141000	411604211	1848	1848	1848	1848	15
295	20230626	140900	411576491	1848	1848	1848	1848	200
296	20230626	140800	411206891	1848	1848	1848	1848	0
297	20230626	140700	411206891	1848	1848	1848	1848	0
298	20230626	140600	411206891	1848	1848	1848	1848	660
299	20230626	140500	409987211	1848	1848	1848	1848	20
300	20230626	140400	409950251	1848	1847	1848	1847	371
301	20230626	140300	409264743	1847	1848	1848	1847	460
302	20230626	140200	408415023	1847	1847	1847	1847	2662
303	20230626	140100	403498309	1847	1848	1848	1847	10626
304	20230626	140000	383871865	1848	1848	1848	1848	300
305	20230626	135900	383317465	1848	1848	1848	1848	0
306	20230626	135800	383317465	1848	1848	1848	1848	0
307	20230626	135700	383317465	1848	1848	1848	1848	0
308	20230626	135600	383317465	1848	1848	1848	1848	0
309	20230626	135500	383317465	1848	1848	1848	1848	0
310	20230626	135400	383317465	1848	1848	1848	1848	167
311	20230626	135300	383008849	1849	1849	1849	1849	1200
312	20230626	135200	380790049	1849	1849	1849	1849	10
313	20230626	135100	380771559	1847	1847	1847	1847	0
314	20230626	135000	380771559	1847	1847	1847	1847	1730
315	20230626	134900	377576249	1847	1847	1851	1847	366
316	20230626	134800	376900131	1847	1849	1849	1847	7951
317	20230626	134700	362214097	1849	1849	1849	1849	0
318	20230626	134600	362214097	1849	1850	1850	1849	572
319	20230626	134500	361155951	1851	1855	1855	1851	818
320	20230626	134400	359640347	1853	1853	1853	1853	0
321	20230626	134300	359640347	1853	1853	1853	1853	25
322	20230626	134200	359594022	1850	1850	1850	1850	746
323	20230626	134100	358213922	1848	1848	1848	1847	923
324	20230626	134000	356508260	1849	1848	1850	1847	1286
325	20230626	133900	354132682	1848	1848	1848	1848	12
326	20230626	133800	354110506	1850	1850	1850	1850	15
327	20230626	133700	354082756	1848	1848	1848	1848	0
328	20230626	133600	354082756	1848	1848	1848	1848	0
329	20230626	133500	354082756	1848	1848	1848	1848	0
330	20230626	133400	354082756	1848	1848	1848	1848	157
331	20230626	133300	353792620	1848	1848	1848	1848	0
332	20230626	133200	353792620	1848	1848	1848	1848	0
333	20230626	133100	353792620	1848	1848	1848	1848	0
334	20230626	133000	353792620	1848	1848	1848	1848	0
335	20230626	132900	353792620	1848	1848	1848	1848	0
336	20230626	132800	353792620	1848	1848	1848	1848	0
337	20230626	132700	353792620	1848	1849	1849	1848	1489
338	20230626	132600	351040897	1849	1853	1853	1849	1089
339	20230626	132500	349027320	1850	1850	1850	1850	0
340	20230626	132400	349027320	1850	1850	1850	1850	0
341	20230626	132300	349027320	1850	1850	1850	1850	0
342	20230626	132200	349027320	1850	1850	1850	1850	519
343	20230626	132100	348067170	1851	1853	1853	1851	1511
344	20230626	132000	345267970	1853	1853	1853	1853	0
345	20230626	131900	345267970	1853	1853	1853	1853	53
346	20230626	131800	345169761	1852	1851	1852	1851	1038
347	20230626	131700	343247427	1852	1850	1852	1850	805
348	20230626	131600	341758169	1852	1852	1852	1852	0
349	20230626	131500	341758169	1852	1852	1852	1852	0
350	20230626	131400	341758169	1852	1852	1852	1852	0
351	20230626	131300	341758169	1852	1852	1852	1852	0
352	20230626	131200	341758169	1852	1852	1852	1852	1400
353	20230626	131100	339165369	1853	1853	1853	1853	0
354	20230626	131000	339165369	1853	1853	1853	1853	1
355	20230626	130900	339163516	1849	1849	1849	1849	0
356	20230626	130800	339163516	1849	1849	1849	1849	50
357	20230626	130700	339071066	1849	1850	1851	1849	5293
358	20230626	130600	329279207	1851	1851	1852	1851	20
359	20230626	130500	329242185	1853	1853	1853	1853	0
360	20230626	130400	329242185	1853	1853	1853	1853	0
361	20230626	130300	329242185	1853	1853	1853	1853	0
362	20230626	130200	329242185	1853	1853	1853	1853	587
363	20230626	130100	328154474	1852	1852	1852	1852	1400
364	20230626	130000	325561674	1852	1852	1852	1852	1
365	20230626	125900	325559822	1850	1850	1850	1850	10
366	20230626	125800	325541322	1849	1850	1850	1849	258
367	20230626	125700	325064272	1849	1849	1849	1849	6
368	20230626	125600	325053178	1850	1850	1850	1850	42
369	20230626	125500	324975478	1850	1850	1850	1850	0
370	20230626	125400	324975478	1850	1850	1850	1850	0
371	20230626	125300	324975478	1850	1851	1851	1850	3311
372	20230626	125200	318847457	1851	1851	1851	1851	24
373	20230626	125100	318803033	1850	1850	1850	1850	200
374	20230626	125000	318433033	1849	1849	1849	1849	437
375	20230626	124900	317625020	1849	1849	1849	1849	4
376	20230626	124800	317617624	1846	1846	1846	1846	0
377	20230626	124700	317617624	1846	1846	1846	1846	0
378	20230626	124600	317617624	1846	1846	1846	1846	73
379	20230626	124500	317482866	1846	1846	1846	1846	0
380	20230626	124400	317482866	1846	1846	1846	1846	70
381	20230626	124300	317353646	1846	1846	1846	1846	1130
382	20230626	124200	315267666	1848	1847	1850	1847	1264
383	20230626	124100	312931952	1850	1850	1850	1850	0
384	20230626	124000	312931952	1850	1847	1851	1847	141
385	20230626	123900	312671077	1851	1851	1851	1851	0
386	20230626	123800	312671077	1851	1849	1851	1849	13
387	20230626	123700	312647036	1851	1851	1851	1851	1
388	20230626	123600	312645185	1851	1851	1851	1851	0
389	20230626	123500	312645185	1851	1851	1851	1851	100
390	20230626	123400	312460085	1851	1851	1851	1851	12
391	20230626	123300	312437873	1851	1851	1851	1851	0
392	20230626	123200	312437873	1851	1851	1851	1851	0
393	20230626	123100	312437873	1851	1851	1851	1851	0
394	20230626	123000	312437873	1851	1851	1851	1851	0
395	20230626	122900	312437873	1851	1845	1851	1845	2002
396	20230626	122800	308744171	1845	1845	1845	1845	0
397	20230626	122700	308744171	1845	1847	1847	1845	1102
398	20230626	122600	306710458	1847	1847	1847	1847	0
399	20230626	122500	306710458	1847	1847	1847	1847	8
400	20230626	122400	306695682	1847	1847	1847	1847	0
401	20230626	122300	306695682	1847	1847	1847	1847	0
402	20230626	122200	306695682	1847	1847	1847	1847	0
403	20230626	122100	306695682	1847	1847	1847	1847	0
404	20230626	122000	306695682	1847	1847	1847	1847	20
405	20230626	121900	306658742	1847	1847	1847	1847	0
406	20230626	121800	306658742	1847	1847	1847	1847	0
407	20230626	121700	306658742	1847	1850	1850	1847	7637
408	20230626	121600	292539832	1850	1850	1850	1850	0
409	20230626	121500	292539832	1850	1850	1850	1850	2
410	20230626	121400	292536132	1850	1850	1850	1850	0
411	20230626	121300	292536132	1850	1850	1850	1850	2889
412	20230626	121200	287191482	1851	1851	1851	1851	819
413	20230626	121100	285675513	1851	1851	1851	1851	0
414	20230626	121000	285675513	1851	1851	1851	1851	0
415	20230626	120900	285675513	1851	1851	1851	1851	0
416	20230626	120800	285675513	1851	1851	1851	1851	10
417	20230626	120700	285657003	1850	1850	1850	1850	0
418	20230626	120600	285657003	1850	1850	1850	1850	0
419	20230626	120500	285657003	1850	1850	1850	1850	500
420	20230626	120400	284732003	1851	1851	1851	1851	294
421	20230626	120300	284187809	1857	1857	1857	1857	0
422	20230626	120200	284187809	1857	1857	1857	1857	0
423	20230626	120100	284187809	1857	1857	1857	1857	1
424	20230626	120000	284185952	1851	1851	1851	1851	0
425	20230626	115900	284185952	1851	1851	1851	1851	349
426	20230626	115800	283539953	1851	1851	1851	1851	406
427	20230626	115700	282788447	1851	1851	1851	1851	1800
428	20230626	115600	279456647	1851	1851	1851	1851	0
429	20230626	115500	279456647	1851	1851	1851	1851	1612
430	20230626	115400	276472835	1850	1851	1851	1850	1000
431	20230626	115300	274622808	1853	1853	1853	1850	6895
432	20230626	115200	261859205	1853	1853	1853	1853	100
433	20230626	115100	261673905	1856	1856	1856	1856	1
434	20230626	115000	261672049	1856	1853	1856	1853	346
435	20230626	114900	261030908	1852	1852	1852	1852	59
436	20230626	114800	260921640	1852	1854	1854	1852	505
437	20230626	114700	259986057	1853	1853	1853	1853	0
438	20230626	114600	259986057	1853	1853	1853	1853	22
439	20230626	114500	259945291	1853	1853	1853	1853	0
440	20230626	114400	259945291	1853	1855	1855	1853	400
441	20230626	114300	259204075	1856	1856	1856	1856	20
442	20230626	114200	259166955	1856	1856	1856	1856	0
443	20230626	114100	259166955	1856	1856	1856	1856	2355
444	20230626	114000	254796075	1856	1856	1856	1856	0
445	20230626	113900	254796075	1856	1856	1856	1856	500
446	20230626	113800	253868075	1857	1857	1857	1857	5555
447	20230626	113700	243552440	1858	1858	1858	1858	0
448	20230626	113600	243552440	1858	1859	1859	1858	2
449	20230626	113500	243548723	1858	1858	1858	1858	0
450	20230626	113400	243548723	1858	1858	1858	1858	0
451	20230626	113300	243548723	1858	1858	1858	1858	1594
452	20230626	113200	240587071	1863	1863	1863	1863	497
453	20230626	113100	239661160	1863	1863	1863	1863	0
454	20230626	113000	239661160	1863	1863	1863	1863	0
455	20230626	112900	239661160	1863	1863	1863	1863	0
456	20230626	112800	239661160	1863	1863	1863	1863	1
457	20230626	112700	239659297	1859	1859	1859	1856	3331
458	20230626	112600	233470725	1860	1863	1863	1860	37
459	20230626	112500	233401827	1863	1862	1863	1861	12
460	20230626	112400	233379484	1863	1862	1863	1862	303
461	20230626	112300	232815295	1861	1861	1861	1861	272
462	20230626	112200	232309103	1859	1859	1859	1859	500
463	20230626	112100	231379603	1859	1859	1859	1859	0
464	20230626	112000	231379603	1859	1861	1861	1859	50
465	20230626	111900	231286627	1861	1861	1861	1861	36
466	20230626	111800	231219631	1861	1861	1861	1861	1796
467	20230626	111700	227877275	1861	1861	1861	1861	0
468	20230626	111600	227877275	1861	1861	1861	1861	1500
469	20230626	111500	225085775	1861	1861	1861	1861	20
470	20230626	111400	225048555	1861	1861	1861	1861	1
471	20230626	111300	225046694	1858	1861	1861	1855	516
472	20230626	111200	224089463	1854	1861	1861	1854	160
473	20230626	111100	223792732	1861	1861	1861	1861	10
474	20230626	111000	223774122	1854	1861	1861	1854	871
475	20230626	110900	222159022	1861	1860	1861	1860	716
476	20230626	110800	220826555	1860	1860	1860	1860	402
477	20230626	110700	220078835	1858	1858	1858	1858	150
478	20230626	110600	219800135	1859	1860	1860	1859	56
479	20230626	110500	219696028	1860	1860	1860	1860	5
480	20230626	110400	219686728	1856	1856	1856	1856	0
481	20230626	110300	219686728	1856	1854	1856	1854	1289
482	20230626	110200	217294522	1857	1857	1857	1857	0
483	20230626	110100	217294522	1857	1857	1857	1857	11
484	20230626	110000	217274095	1857	1857	1857	1857	40
485	20230626	105900	217199815	1860	1860	1860	1860	10
486	20230626	105800	217181215	1860	1858	1861	1858	263
487	20230626	105700	216692356	1853	1853	1853	1853	0
488	20230626	105600	216692356	1853	1853	1853	1853	0
489	20230626	105500	216692356	1853	1853	1853	1853	550
490	20230626	105400	215673206	1853	1858	1858	1853	2113
491	20230626	105300	211751791	1853	1860	1862	1853	4178
492	20230626	105200	203984394	1857	1857	1857	1857	0
493	20230626	105100	203984394	1857	1859	1860	1857	175
494	20230626	105000	203658969	1859	1859	1859	1859	2000
495	20230626	104900	199940969	1859	1859	1859	1859	1
496	20230626	104800	199939110	1856	1857	1857	1856	809
497	20230626	104700	198437472	1858	1858	1858	1858	15
498	20230626	104600	198409602	1859	1862	1862	1859	138
499	20230626	104500	198152718	1862	1860	1862	1859	2583
500	20230626	104400	193344184	1859	1860	1861	1859	160
501	20230626	104300	193046614	1859	1858	1859	1858	121
502	20230626	104200	192821676	1858	1858	1858	1858	0
503	20230626	104100	192821676	1858	1858	1858	1858	25
504	20230626	104000	192775226	1858	1858	1858	1858	12
505	20230626	103900	192752930	1857	1856	1857	1856	336
506	20230626	103800	192128983	1857	1857	1857	1857	0
507	20230626	103700	192128983	1857	1857	1857	1857	0
508	20230626	103600	192128983	1857	1857	1857	1857	5
509	20230626	103500	192119698	1857	1857	1857	1857	0
510	20230626	103400	192119698	1857	1857	1857	1857	12
511	20230626	103300	192097414	1854	1854	1854	1854	331
512	20230626	103200	191483740	1852	1852	1852	1852	560
513	20230626	103100	190446620	1852	1852	1852	1852	40
514	20230626	103000	190372540	1852	1852	1852	1850	2534
515	20230626	102900	185679574	1854	1855	1855	1854	65
516	20230626	102800	185559032	1855	1852	1855	1848	247
517	20230626	102700	185102227	1848	1849	1849	1848	1356
518	20230626	102600	182596039	1850	1854	1854	1850	331
519	20230626	102500	181983455	1855	1855	1855	1855	7
520	20230626	102400	181970470	1857	1857	1857	1857	18
521	20230626	102300	181937044	1856	1856	1856	1856	2
522	20230626	102200	181933332	1856	1854	1856	1854	28
523	20230626	102100	181881384	1852	1852	1852	1852	30
524	20230626	102000	181825824	1852	1852	1852	1852	191
525	20230626	101900	181472092	1852	1852	1852	1852	19
526	20230626	101800	181436904	1854	1854	1854	1854	293
527	20230626	101700	180893682	1854	1854	1854	1854	1
528	20230626	101600	180891828	1850	1853	1853	1850	156
529	20230626	101500	180603060	1852	1854	1854	1852	647
530	20230626	101400	179404616	1854	1852	1854	1852	204
531	20230626	101300	179026608	1853	1852	1853	1852	3
532	20230626	101200	179021051	1852	1852	1852	1852	1
533	20230626	101100	179019199	1852	1852	1852	1852	59
534	20230626	101000	178909931	1852	1852	1852	1852	0
535	20230626	100900	178909931	1852	1852	1852	1852	1672
536	20230626	100800	175813387	1848	1848	1848	1848	0
537	20230626	100700	175813387	1848	1852	1852	1848	1484
538	20230626	100600	173069577	1852	1852	1852	1852	2350
539	20230626	100500	168717377	1849	1849	1849	1849	0
540	20230626	100400	168717377	1849	1849	1849	1849	50
541	20230626	100300	168624927	1850	1851	1851	1850	1525
542	20230626	100200	165803277	1851	1851	1851	1851	100
543	20230626	100100	165618177	1852	1852	1852	1852	100
544	20230626	100000	165432977	1851	1851	1851	1851	400
545	20230626	095900	164692577	1851	1852	1857	1851	4605
546	20230626	095800	156166097	1860	1860	1860	1860	0
547	20230626	095700	156166097	1860	1860	1860	1860	0
548	20230626	095600	156166097	1860	1860	1860	1860	16
549	20230626	095500	156136337	1851	1850	1852	1850	4493
550	20230626	095400	147818056	1850	1850	1850	1850	1
551	20230626	095300	147816206	1847	1847	1847	1847	0
552	20230626	095200	147816206	1847	1847	1847	1847	16
553	20230626	095100	147786654	1847	1848	1848	1847	204
554	20230626	095000	147409803	1850	1850	1850	1850	0
555	20230626	094900	147409803	1850	1850	1850	1850	20
556	20230626	094800	147372803	1850	1848	1850	1848	150
557	20230626	094700	147095593	1848	1848	1848	1848	556
558	20230626	094600	146068105	1847	1849	1849	1847	847
559	20230626	094500	144503144	1849	1850	1850	1849	1466
560	20230626	094400	141791380	1850	1851	1851	1850	1190
561	20230626	094300	139588799	1852	1852	1852	1852	128
562	20230626	094200	139351743	1852	1851	1852	1851	929
563	20230626	094100	137632162	1851	1850	1851	1850	3
564	20230626	094000	137626611	1850	1850	1850	1850	32
565	20230626	093900	137567411	1850	1851	1851	1850	244
566	20230626	093800	137115967	1851	1850	1851	1850	521
567	20230626	093700	136152073	1850	1850	1850	1850	2
568	20230626	093600	136148373	1850	1850	1850	1850	21
569	20230626	093500	136109523	1850	1850	1850	1850	100
570	20230626	093400	135924523	1850	1850	1850	1850	18
571	20230626	093300	135891223	1850	1850	1850	1850	600
572	20230626	093200	134781223	1850	1850	1850	1850	0
573	20230626	093100	134781223	1850	1850	1850	1850	109
574	20230626	093000	134579573	1850	1836	1850	1836	1350
575	20230626	092900	132093898	1837	1837	1837	1837	838
576	20230626	092800	130554492	1837	1839	1840	1837	1281
577	20230626	092700	128198137	1840	1839	1840	1839	3398
578	20230626	092600	121948212	1838	1838	1838	1838	500
579	20230626	092500	121029212	1838	1838	1838	1838	0
580	20230626	092400	121029212	1838	1838	1838	1838	740
581	20230626	092300	119669092	1831	1839	1839	1831	2610
582	20230626	092200	114890102	1831	1833	1833	1831	2173
583	20230626	092100	110907193	1833	1833	1833	1833	1000
584	20230626	092000	109074193	1833	1834	1834	1833	1059
585	20230626	091900	107132134	1834	1834	1834	1834	38
586	20230626	091800	107062442	1831	1838	1838	1831	1855
587	20230626	091700	103660303	1838	1831	1838	1831	4462
588	20230626	091600	95472725	1831	1831	1831	1831	480
589	20230626	091500	94593845	1831	1835	1835	1831	341
590	20230626	091400	93968274	1835	1829	1835	1829	562
591	20230626	091300	92939130	1828	1828	1828	1828	1419
592	20230626	091200	90345198	1826	1826	1826	1826	250
593	20230626	091100	89888698	1826	1826	1826	1825	3756
594	20230626	091000	83031532	1826	1825	1826	1825	3638
595	20230626	090900	76388992	1829	1825	1829	1825	563
596	20230626	090800	75360865	1824	1831	1833	1824	19483
597	20230626	090700	39774592	1831	1835	1835	1831	953
598	20230626	090600	38026373	1835	1830	1835	1830	472
599	20230626	090500	37162393	1828	1828	1828	1828	924
600	20230626	090400	35473321	1826	1830	1830	1826	1678
601	20230626	090300	32407972	1829	1840	1840	1829	14145
602	20230626	090200	6475351	1840	1840	1840	1840	0
603	20230626	090100	6475351	1840	1840	1840	1840	860
604	20230626	090000	4892951	1845	1851	1852	1845	2646