KissMeData/006050/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184300	353287046	1340	1340	1340	1340	2413
3	20230724	184200	353287046	1340	1340	1340	1340	0
4	20230724	184100	353287046	1340	1340	1340	1340	0
5	20230724	184000	353287046	1340	1340	1340	1340	0
6	20230724	183900	353287046	1340	1340	1340	1340	0
7	20230724	183800	353287046	1340	1340	1340	1340	0
8	20230724	183700	353287046	1340	1340	1340	1340	0
9	20230724	183600	353287046	1340	1340	1340	1340	0
10	20230724	183500	353287046	1340	1340	1340	1340	0
11	20230724	183400	353287046	1340	1340	1340	1340	0
12	20230724	183300	353287046	1340	1340	1340	1340	0
13	20230724	183200	353287046	1340	1340	1340	1340	0
14	20230724	183100	353287046	1340	1340	1340	1340	0
15	20230724	183000	353287046	1340	1340	1340	1340	0
16	20230724	182900	353287046	1340	1340	1340	1340	0
17	20230724	182800	353287046	1340	1340	1340	1340	0
18	20230724	182700	353287046	1340	1340	1340	1340	0
19	20230724	182600	353287046	1340	1340	1340	1340	0
20	20230724	182500	353287046	1340	1340	1340	1340	0
21	20230724	182400	353287046	1340	1340	1340	1340	0
22	20230724	182300	353287046	1340	1340	1340	1340	0
23	20230724	182200	353287046	1340	1340	1340	1340	0
24	20230724	182100	353287046	1340	1340	1340	1340	0
25	20230724	182000	353287046	1340	1340	1340	1340	0
26	20230724	181900	353287046	1340	1340	1340	1340	0
27	20230724	181800	353287046	1340	1340	1340	1340	0
28	20230724	181700	353287046	1340	1340	1340	1340	0
29	20230724	181600	353287046	1340	1340	1340	1340	0
30	20230724	181500	353287046	1340	1340	1340	1340	0
31	20230724	181400	353287046	1340	1340	1340	1340	0
32	20230724	181300	353287046	1340	1340	1340	1340	2413
33	20230724	181200	353287046	1340	1340	1340	1340	0
34	20230724	181100	353287046	1340	1340	1340	1340	0
35	20230724	181000	353287046	1340	1340	1340	1340	0
36	20230724	180900	353287046	1340	1340	1340	1340	0
37	20230724	180800	353287046	1340	1340	1340	1340	0
38	20230724	180700	353287046	1340	1340	1340	1340	0
39	20230724	180600	353287046	1340	1340	1340	1340	0
40	20230724	180500	353287046	1340	1340	1340	1340	0
41	20230724	180400	353287046	1340	1340	1340	1340	0
42	20230724	180300	353287046	1340	1340	1340	1340	0
43	20230724	180200	353287046	1340	1340	1340	1340	0
44	20230724	180100	353287046	1340	1340	1340	1340	0
45	20230724	180000	353287046	1340	1340	1340	1340	0
46	20230724	175900	353287046	1340	1340	1340	1340	0
47	20230724	175800	353287046	1340	1340	1340	1340	0
48	20230724	175700	353287046	1340	1340	1340	1340	0
49	20230724	175600	353287046	1340	1340	1340	1340	0
50	20230724	175500	353287046	1340	1340	1340	1340	0
51	20230724	175400	353287046	1340	1340	1340	1340	0
52	20230724	175300	353287046	1340	1340	1340	1340	0
53	20230724	175200	353287046	1340	1340	1340	1340	0
54	20230724	175100	353287046	1340	1340	1340	1340	0
55	20230724	175000	353287046	1340	1340	1340	1340	0
56	20230724	174900	353287046	1340	1340	1340	1340	0
57	20230724	174800	353287046	1340	1340	1340	1340	0
58	20230724	174700	353287046	1340	1340	1340	1340	0
59	20230724	174600	353287046	1340	1340	1340	1340	0
60	20230724	174500	353287046	1340	1340	1340	1340	0
61	20230724	174400	353287046	1340	1340	1340	1340	0
62	20230724	174300	353287046	1340	1340	1340	1340	2413
63	20230724	174200	353287046	1340	1340	1340	1340	0
64	20230724	174100	353287046	1340	1340	1340	1340	0
65	20230724	174000	353287046	1340	1340	1340	1340	0
66	20230724	173900	353287046	1340	1340	1340	1340	0
67	20230724	173800	353287046	1340	1340	1340	1340	0
68	20230724	173700	353287046	1340	1340	1340	1340	0
69	20230724	173600	353287046	1340	1340	1340	1340	0
70	20230724	173500	353287046	1340	1340	1340	1340	0
71	20230724	173400	353287046	1340	1340	1340	1340	0
72	20230724	173300	353287046	1340	1340	1340	1340	0
73	20230724	173200	353287046	1340	1340	1340	1340	0
74	20230724	173100	353287046	1340	1340	1340	1340	0
75	20230724	173000	353287046	1340	1340	1340	1340	0
76	20230724	172900	353287046	1340	1340	1340	1340	0
77	20230724	172800	353287046	1340	1340	1340	1340	0
78	20230724	172700	353287046	1340	1340	1340	1340	0
79	20230724	172600	353287046	1340	1340	1340	1340	0
80	20230724	172500	353287046	1340	1340	1340	1340	0
81	20230724	172400	353287046	1340	1340	1340	1340	0
82	20230724	172300	353287046	1340	1340	1340	1340	0
83	20230724	172200	353287046	1340	1340	1340	1340	0
84	20230724	172100	353287046	1340	1340	1340	1340	0
85	20230724	172000	353287046	1340	1340	1340	1340	0
86	20230724	171900	353287046	1340	1340	1340	1340	0
87	20230724	171800	353287046	1340	1340	1340	1340	0
88	20230724	171700	353287046	1340	1340	1340	1340	0
89	20230724	171600	353287046	1340	1340	1340	1340	0
90	20230724	171500	353287046	1340	1340	1340	1340	0
91	20230724	171400	353287046	1340	1340	1340	1340	0
92	20230724	171300	353287046	1340	1340	1340	1340	2413
93	20230724	171200	353287046	1340	1340	1340	1340	0
94	20230724	171100	353287046	1340	1340	1340	1340	0
95	20230724	171000	353287046	1340	1340	1340	1340	0
96	20230724	170900	353287046	1340	1340	1340	1340	0
97	20230724	170800	353287046	1340	1340	1340	1340	0
98	20230724	170700	353287046	1340	1340	1340	1340	0
99	20230724	170600	353287046	1340	1340	1340	1340	0
100	20230724	170500	353287046	1340	1340	1340	1340	0
101	20230724	170400	353287046	1340	1340	1340	1340	0
102	20230724	170300	353287046	1340	1340	1340	1340	0
103	20230724	170200	353287046	1340	1340	1340	1340	0
104	20230724	170100	353287046	1340	1340	1340	1340	0
105	20230724	170000	353287046	1340	1340	1340	1340	0
106	20230724	165900	353287046	1340	1340	1340	1340	0
107	20230724	165800	353287046	1340	1340	1340	1340	0
108	20230724	165700	353287046	1340	1340	1340	1340	0
109	20230724	165600	353287046	1340	1340	1340	1340	0
110	20230724	165500	353287046	1340	1340	1340	1340	0
111	20230724	165400	353287046	1340	1340	1340	1340	0
112	20230724	165300	353287046	1340	1340	1340	1340	0
113	20230724	165200	353287046	1340	1340	1340	1340	0
114	20230724	165100	353287046	1340	1340	1340	1340	0
115	20230724	165000	353287046	1340	1340	1340	1340	0
116	20230724	164900	353287046	1340	1340	1340	1340	0
117	20230724	164800	353287046	1340	1340	1340	1340	0
118	20230724	164700	353287046	1340	1340	1340	1340	0
119	20230724	164600	353287046	1340	1340	1340	1340	0
120	20230724	164500	353287046	1340	1340	1340	1340	0
121	20230724	164400	353287046	1340	1340	1340	1340	0
122	20230724	164300	353287046	1340	1340	1340	1340	2413
123	20230724	164200	353287046	1340	1340	1340	1340	0
124	20230724	164100	353287046	1340	1340	1340	1340	0
125	20230724	164000	353287046	1340	1340	1340	1340	0
126	20230724	163900	353287046	1340	1340	1340	1340	0
127	20230724	163800	353287046	1340	1340	1340	1340	0
128	20230724	163700	353287046	1340	1340	1340	1340	0
129	20230724	163600	353287046	1340	1340	1340	1340	0
130	20230724	163500	353287046	1340	1340	1340	1340	0
131	20230724	163400	353287046	1340	1340	1340	1340	0
132	20230724	163300	353287046	1340	1340	1340	1340	0
133	20230724	163200	353287046	1340	1340	1340	1340	0
134	20230724	163100	353287046	1340	1340	1340	1340	0
135	20230724	163000	353287046	1340	1340	1340	1340	0
136	20230724	162900	353287046	1340	1340	1340	1340	0
137	20230724	162800	353287046	1340	1340	1340	1340	0
138	20230724	162700	353287046	1340	1340	1340	1340	0
139	20230724	162600	353287046	1340	1340	1340	1340	0
140	20230724	162500	353287046	1340	1340	1340	1340	0
141	20230724	162400	353287046	1340	1340	1340	1340	0
142	20230724	162300	353287046	1340	1340	1340	1340	0
143	20230724	162200	353287046	1340	1340	1340	1340	0
144	20230724	162100	353287046	1340	1340	1340	1340	0
145	20230724	162000	353287046	1340	1340	1340	1340	0
146	20230724	161900	353287046	1340	1340	1340	1340	0
147	20230724	161800	353287046	1340	1340	1340	1340	0
148	20230724	161700	353287046	1340	1340	1340	1340	0
149	20230724	161600	353287046	1340	1340	1340	1340	0
150	20230724	161500	353287046	1340	1340	1340	1340	0
151	20230724	161400	353287046	1340	1340	1340	1340	0
152	20230724	161300	353287046	1340	1340	1340	1340	2413
153	20230724	161200	353287046	1340	1340	1340	1340	0
154	20230724	161100	353287046	1340	1340	1340	1340	0
155	20230724	161000	353287046	1340	1340	1340	1340	0
156	20230724	160900	353287046	1340	1340	1340	1340	0
157	20230724	160800	353287046	1340	1340	1340	1340	0
158	20230724	160700	353287046	1340	1340	1340	1340	0
159	20230724	160600	353287046	1340	1340	1340	1340	0
160	20230724	160500	353287046	1340	1340	1340	1340	0
161	20230724	160400	353287046	1340	1340	1340	1340	0
162	20230724	160300	353287046	1340	1340	1340	1340	0
163	20230724	160200	353287046	1340	1340	1340	1340	0
164	20230724	160100	353287046	1340	1340	1340	1340	0
165	20230724	160000	353287046	1340	1340	1340	1340	0
166	20230724	155900	353287046	1340	1340	1340	1340	0
167	20230724	155800	353287046	1340	1340	1340	1340	0
168	20230724	155700	353287046	1340	1340	1340	1340	0
169	20230724	155600	353287046	1340	1340	1340	1340	0
170	20230724	155500	353287046	1340	1340	1340	1340	0
171	20230724	155400	353287046	1340	1340	1340	1340	0
172	20230724	155300	353287046	1340	1340	1340	1340	0
173	20230724	155200	353287046	1340	1340	1340	1340	0
174	20230724	155100	353287046	1340	1340	1340	1340	0
175	20230724	155000	353287046	1340	1340	1340	1340	0
176	20230724	154900	353287046	1340	1340	1340	1340	0
177	20230724	154800	353287046	1340	1340	1340	1340	0
178	20230724	154700	353287046	1340	1340	1340	1340	0
179	20230724	154600	353287046	1340	1340	1340	1340	0
180	20230724	154500	353287046	1340	1340	1340	1340	0
181	20230724	154400	353287046	1340	1340	1340	1340	0
182	20230724	154300	353287046	1340	1340	1340	1340	2413
183	20230724	154200	353287046	1340	1340	1340	1340	0
184	20230724	154100	353287046	1340	1340	1340	1340	0
185	20230724	154000	353287046	1340	1340	1340	1340	0
186	20230724	153900	353287046	1340	1340	1340	1340	0
187	20230724	153800	353287046	1340	1340	1340	1340	0
188	20230724	153700	353287046	1340	1340	1340	1340	0
189	20230724	153600	353287046	1340	1340	1340	1340	0
190	20230724	153500	353287046	1340	1340	1340	1340	0
191	20230724	153400	353287046	1340	1340	1340	1340	0
192	20230724	153300	353287046	1340	1340	1340	1340	0
193	20230724	153200	353287046	1340	1340	1340	1340	0
194	20230724	153100	353287046	1340	1340	1340	1340	0
195	20230724	153000	353287046	1340	1340	1340	1340	2413
196	20230724	152900	350053626	1344	1344	1344	1344	0
197	20230724	152800	350053626	1344	1344	1344	1344	0
198	20230724	152700	350053626	1344	1344	1344	1344	0
199	20230724	152600	350053626	1344	1344	1344	1344	0
200	20230724	152500	350053626	1344	1344	1344	1344	0
201	20230724	152400	350053626	1344	1344	1344	1344	0
202	20230724	152300	350053626	1344	1344	1344	1344	0
203	20230724	152200	350053626	1344	1344	1344	1344	0
204	20230724	152100	350053626	1344	1344	1344	1344	0
205	20230724	152000	350053626	1344	1344	1344	1344	0
206	20230724	151900	350053626	1344	1344	1344	1344	9
207	20230724	151800	350041530	1344	1343	1345	1343	1005
208	20230724	151700	348691065	1342	1342	1342	1342	400
209	20230724	151600	348154265	1343	1343	1343	1343	0
210	20230724	151500	348154265	1343	1343	1343	1343	0
211	20230724	151400	348154265	1343	1343	1343	1343	1
212	20230724	151300	348152922	1343	1343	1343	1343	0
213	20230724	151200	348152922	1343	1343	1343	1343	1
214	20230724	151100	348151579	1343	1343	1343	1343	0
215	20230724	151000	348151579	1343	1343	1343	1343	53
216	20230724	150900	348080400	1340	1341	1341	1340	298
217	20230724	150800	347681075	1343	1340	1343	1340	72
218	20230724	150700	347584589	1343	1342	1344	1340	820
219	20230724	150600	346484247	1344	1342	1345	1342	2235
220	20230724	150500	343484872	1345	1345	1345	1345	7
221	20230724	150400	343475457	1345	1345	1345	1342	102
222	20230724	150300	343338270	1345	1345	1345	1345	203
223	20230724	150200	343065235	1345	1346	1346	1345	13226
224	20230724	150100	325275197	1354	1354	1354	1354	0
225	20230724	150000	325275197	1354	1346	1354	1346	1003
226	20230724	145900	323925151	1346	1348	1348	1346	910
227	20230724	145800	322698935	1354	1354	1354	1354	0
228	20230724	145700	322698935	1354	1354	1354	1354	0
229	20230724	145600	322698935	1354	1354	1354	1354	1
230	20230724	145500	322697581	1346	1354	1354	1346	3501
231	20230724	145400	317984464	1347	1354	1354	1347	71
232	20230724	145300	317888820	1347	1353	1353	1347	3773
233	20230724	145200	312802109	1354	1354	1354	1354	1
234	20230724	145100	312800755	1353	1353	1353	1353	271
235	20230724	145000	312434092	1353	1352	1353	1352	90
236	20230724	144900	312312411	1352	1352	1352	1352	11
237	20230724	144800	312297539	1353	1353	1353	1353	0
238	20230724	144700	312297539	1353	1353	1353	1353	0
239	20230724	144600	312297539	1353	1353	1353	1353	0
240	20230724	144500	312297539	1353	1353	1353	1353	0
241	20230724	144400	312297539	1353	1353	1353	1353	0
242	20230724	144300	312297539	1353	1353	1353	1353	0
243	20230724	144200	312297539	1353	1352	1353	1352	489
244	20230724	144100	311636384	1353	1353	1353	1353	0
245	20230724	144000	311636384	1353	1353	1353	1353	0
246	20230724	143900	311636384	1353	1353	1353	1353	0
247	20230724	143800	311636384	1353	1353	1353	1353	1
248	20230724	143700	311635031	1352	1352	1352	1352	100
249	20230724	143600	311499831	1354	1354	1354	1354	0
250	20230724	143500	311499831	1354	1354	1354	1354	0
251	20230724	143400	311499831	1354	1354	1354	1354	0
252	20230724	143300	311499831	1354	1354	1354	1354	0
253	20230724	143200	311499831	1354	1354	1354	1354	0
254	20230724	143100	311499831	1354	1354	1354	1354	0
255	20230724	143000	311499831	1354	1354	1354	1354	0
256	20230724	142900	311499831	1354	1350	1354	1350	401
257	20230724	142800	310958477	1350	1353	1353	1350	169
258	20230724	142700	310730292	1354	1354	1354	1354	100
259	20230724	142600	310594892	1354	1354	1354	1354	100
260	20230724	142500	310459492	1354	1354	1354	1354	0
261	20230724	142400	310459492	1354	1354	1354	1354	0
262	20230724	142300	310459492	1354	1354	1354	1354	10
263	20230724	142200	310445952	1354	1354	1354	1354	0
264	20230724	142100	310445952	1354	1354	1354	1354	500
265	20230724	142000	309768952	1354	1354	1354	1354	0
266	20230724	141900	309768952	1354	1354	1354	1354	1
267	20230724	141800	309767598	1354	1354	1354	1354	4
268	20230724	141700	309762182	1354	1354	1354	1354	0
269	20230724	141600	309762182	1354	1354	1354	1354	0
270	20230724	141500	309762182	1354	1354	1354	1354	0
271	20230724	141400	309762182	1354	1354	1354	1354	15
272	20230724	141300	309741872	1354	1354	1354	1354	101
273	20230724	141200	309605118	1355	1350	1355	1350	463
274	20230724	141100	308980058	1350	1350	1350	1350	5
275	20230724	141000	308973308	1350	1350	1350	1350	0
276	20230724	140900	308973308	1350	1350	1350	1350	0
277	20230724	140800	308973308	1350	1350	1350	1350	534
278	20230724	140700	308252408	1355	1350	1355	1350	1470
279	20230724	140600	306267903	1350	1350	1350	1350	35
280	20230724	140500	306220653	1350	1350	1350	1350	11
281	20230724	140400	306205803	1345	1345	1345	1345	1
282	20230724	140300	306204458	1350	1350	1350	1350	3
283	20230724	140200	306200408	1350	1350	1350	1345	235
284	20230724	140100	305883703	1350	1355	1355	1350	358
285	20230724	140000	305400398	1355	1353	1355	1353	3100
286	20230724	135900	301199900	1350	1360	1360	1324	52022
287	20230724	135800	230970615	1365	1365	1365	1365	0
288	20230724	135700	230970615	1365	1365	1365	1365	1
289	20230724	135600	230969250	1365	1366	1366	1360	502
290	20230724	135500	230286519	1360	1360	1360	1360	0
291	20230724	135400	230286519	1360	1360	1360	1360	329
292	20230724	135300	229839079	1357	1360	1360	1357	137
293	20230724	135200	229652972	1360	1360	1360	1360	0
294	20230724	135100	229652972	1360	1360	1360	1360	0
295	20230724	135000	229652972	1360	1360	1360	1360	0
296	20230724	134900	229652972	1360	1360	1360	1357	24
297	20230724	134800	229620389	1360	1360	1360	1357	6646
298	20230724	134700	220601761	1357	1357	1357	1357	0
299	20230724	134600	220601761	1357	1357	1357	1357	560
300	20230724	134500	219841841	1357	1357	1357	1357	55
301	20230724	134400	219767206	1357	1357	1357	1357	0
302	20230724	134300	219767206	1357	1357	1357	1357	11
303	20230724	134200	219752279	1357	1357	1357	1357	0
304	20230724	134100	219752279	1357	1357	1357	1356	408
305	20230724	134000	219198732	1357	1357	1357	1357	0
306	20230724	133900	219198732	1357	1357	1357	1357	0
307	20230724	133800	219198732	1357	1357	1357	1357	2444
308	20230724	133700	215882224	1360	1360	1360	1360	0
309	20230724	133600	215882224	1360	1357	1360	1357	3369
310	20230724	133500	211310488	1360	1360	1360	1360	0
311	20230724	133400	211310488	1360	1360	1360	1360	1
312	20230724	133300	211309128	1360	1360	1360	1360	0
313	20230724	133200	211309128	1360	1358	1360	1358	1566
314	20230724	133100	209182498	1360	1358	1360	1358	2001
315	20230724	133000	206465138	1360	1360	1360	1360	0
316	20230724	132900	206465138	1360	1358	1360	1358	129
317	20230724	132800	206289930	1357	1357	1357	1357	30
318	20230724	132700	206249220	1358	1357	1358	1357	1802
319	20230724	132600	203803905	1360	1360	1360	1360	10
320	20230724	132500	203790305	1360	1360	1360	1360	201
321	20230724	132400	203516945	1360	1360	1360	1358	1815
322	20230724	132300	201049969	1360	1360	1360	1360	0
323	20230724	132200	201049969	1360	1360	1360	1360	0
324	20230724	132100	201049969	1360	1360	1360	1360	0
325	20230724	132000	201049969	1360	1360	1360	1360	0
326	20230724	131900	201049969	1360	1360	1360	1360	0
327	20230724	131800	201049969	1360	1360	1360	1360	0
328	20230724	131700	201049969	1360	1360	1360	1360	0
329	20230724	131600	201049969	1360	1360	1360	1360	0
330	20230724	131500	201049969	1360	1360	1360	1360	0
331	20230724	131400	201049969	1360	1360	1360	1360	1
332	20230724	131300	201048609	1358	1358	1358	1358	0
333	20230724	131200	201048609	1358	1358	1358	1358	2
334	20230724	131100	201045893	1358	1358	1360	1358	4
335	20230724	131000	201040458	1358	1358	1358	1358	0
336	20230724	130900	201040458	1358	1358	1358	1358	7
337	20230724	130800	201030952	1360	1360	1360	1360	0
338	20230724	130700	201030952	1360	1360	1360	1360	0
339	20230724	130600	201030952	1360	1358	1360	1358	501
340	20230724	130500	200350592	1360	1360	1360	1360	1
341	20230724	130400	200349232	1360	1357	1360	1357	3412
342	20230724	130300	195719085	1358	1360	1360	1358	951
343	20230724	130200	194427537	1366	1366	1366	1366	0
344	20230724	130100	194427537	1366	1366	1366	1366	0
345	20230724	130000	194427537	1366	1366	1366	1366	0
346	20230724	125900	194427537	1366	1366	1366	1366	0
347	20230724	125800	194427537	1366	1366	1366	1366	0
348	20230724	125700	194427537	1366	1366	1366	1366	1
349	20230724	125600	194426171	1358	1359	1359	1358	2000
350	20230724	125500	191710091	1366	1366	1366	1366	0
351	20230724	125400	191710091	1366	1366	1366	1366	10
352	20230724	125300	191696431	1366	1360	1366	1358	4001
353	20230724	125200	186261481	1366	1360	1366	1360	2
354	20230724	125100	186258755	1361	1361	1366	1361	203
355	20230724	125000	185982467	1366	1366	1366	1366	0
356	20230724	124900	185982467	1366	1366	1366	1366	0
357	20230724	124800	185982467	1366	1366	1366	1366	1
358	20230724	124700	185981101	1359	1359	1359	1359	989
359	20230724	124600	184637050	1366	1366	1366	1366	10
360	20230724	124500	184623390	1366	1366	1366	1366	0
361	20230724	124400	184623390	1366	1366	1366	1366	0
362	20230724	124300	184623390	1366	1366	1366	1366	1
363	20230724	124200	184622024	1359	1359	1359	1359	0
364	20230724	124100	184622024	1359	1365	1367	1359	3100
365	20230724	124000	180401321	1365	1360	1365	1360	3654
366	20230724	123900	175431876	1360	1361	1361	1360	10560
367	20230724	123800	161066408	1366	1366	1366	1366	0
368	20230724	123700	161066408	1366	1366	1366	1366	0
369	20230724	123600	161066408	1366	1366	1366	1366	0
370	20230724	123500	161066408	1366	1366	1366	1366	0
371	20230724	123400	161066408	1366	1366	1366	1366	5
372	20230724	123300	161059578	1366	1366	1366	1366	0
373	20230724	123200	161059578	1366	1362	1366	1362	1166
374	20230724	123100	159471482	1369	1369	1369	1369	0
375	20230724	123000	159471482	1369	1369	1369	1369	0
376	20230724	122900	159471482	1369	1369	1369	1369	0
377	20230724	122800	159471482	1369	1369	1369	1369	0
378	20230724	122700	159471482	1369	1369	1369	1369	0
379	20230724	122600	159471482	1369	1361	1369	1361	22
380	20230724	122500	159441532	1369	1369	1369	1369	0
381	20230724	122400	159441532	1369	1369	1369	1369	0
382	20230724	122300	159441532	1369	1369	1369	1369	0
383	20230724	122200	159441532	1369	1369	1369	1369	0
384	20230724	122100	159441532	1369	1369	1369	1369	5
385	20230724	122000	159434687	1369	1361	1369	1361	1501
386	20230724	121900	157391818	1369	1369	1369	1369	0
387	20230724	121800	157391818	1369	1369	1369	1369	0
388	20230724	121700	157391818	1369	1369	1369	1369	0
389	20230724	121600	157391818	1369	1369	1369	1369	0
390	20230724	121500	157391818	1369	1369	1369	1369	0
391	20230724	121400	157391818	1369	1369	1369	1369	4
392	20230724	121300	157386342	1369	1369	1369	1369	0
393	20230724	121200	157386342	1369	1369	1369	1369	20
394	20230724	121100	157358962	1362	1362	1362	1362	96
395	20230724	121000	157228210	1361	1361	1361	1361	0
396	20230724	120900	157228210	1361	1361	1361	1361	0
397	20230724	120800	157228210	1361	1361	1361	1361	0
398	20230724	120700	157228210	1361	1361	1361	1361	0
399	20230724	120600	157228210	1361	1361	1361	1361	0
400	20230724	120500	157228210	1361	1362	1362	1361	574
401	20230724	120400	156446427	1362	1362	1362	1362	0
402	20230724	120300	156446427	1362	1362	1362	1362	0
403	20230724	120200	156446427	1362	1362	1362	1362	0
404	20230724	120100	156446427	1362	1361	1362	1361	218
405	20230724	120000	156149620	1361	1361	1361	1361	2000
406	20230724	115900	153427620	1362	1363	1363	1362	3322
407	20230724	115800	148902787	1370	1370	1370	1370	0
408	20230724	115700	148902787	1370	1370	1370	1370	0
409	20230724	115600	148902787	1370	1370	1370	1370	0
410	20230724	115500	148902787	1370	1370	1370	1370	0
411	20230724	115400	148902787	1370	1370	1370	1370	0
412	20230724	115300	148902787	1370	1370	1370	1370	0
413	20230724	115200	148902787	1370	1370	1370	1370	0
414	20230724	115100	148902787	1370	1370	1370	1370	0
415	20230724	115000	148902787	1370	1370	1370	1370	0
416	20230724	114900	148902787	1370	1370	1370	1370	0
417	20230724	114800	148902787	1370	1370	1370	1370	7
418	20230724	114700	148893197	1370	1370	1370	1370	0
419	20230724	114600	148893197	1370	1370	1370	1370	0
420	20230724	114500	148893197	1370	1370	1370	1370	0
421	20230724	114400	148893197	1370	1370	1370	1370	0
422	20230724	114300	148893197	1370	1370	1370	1370	1
423	20230724	114200	148891827	1370	1370	1370	1370	0
424	20230724	114100	148891827	1370	1370	1370	1370	0
425	20230724	114000	148891827	1370	1370	1370	1370	0
426	20230724	113900	148891827	1370	1370	1370	1370	0
427	20230724	113800	148891827	1370	1370	1370	1370	0
428	20230724	113700	148891827	1370	1370	1370	1370	137
429	20230724	113600	148704137	1371	1366	1371	1366	400
430	20230724	113500	148155979	1366	1366	1366	1366	3
431	20230724	113400	148151881	1371	1371	1371	1371	0
432	20230724	113300	148151881	1371	1371	1371	1371	0
433	20230724	113200	148151881	1371	1371	1371	1371	0
434	20230724	113100	148151881	1371	1371	1371	1371	0
435	20230724	113000	148151881	1371	1371	1371	1371	0
436	20230724	112900	148151881	1371	1371	1371	1371	0
437	20230724	112800	148151881	1371	1371	1371	1371	0
438	20230724	112700	148151881	1371	1371	1371	1371	0
439	20230724	112600	148151881	1371	1371	1371	1371	0
440	20230724	112500	148151881	1371	1371	1371	1371	0
441	20230724	112400	148151881	1371	1371	1371	1371	0
442	20230724	112300	148151881	1371	1371	1371	1371	0
443	20230724	112200	148151881	1371	1371	1371	1371	0
444	20230724	112100	148151881	1371	1371	1371	1371	0
445	20230724	112000	148151881	1371	1371	1371	1371	0
446	20230724	111900	148151881	1371	1364	1371	1364	500
447	20230724	111800	147469237	1361	1361	1361	1361	1
448	20230724	111700	147467876	1361	1363	1363	1361	20000
449	20230724	111600	120235683	1364	1364	1364	1364	1000
450	20230724	111500	118871683	1364	1370	1370	1364	593
451	20230724	111400	118062825	1363	1368	1368	1363	645
452	20230724	111300	117183235	1372	1372	1372	1372	0
453	20230724	111200	117183235	1372	1369	1372	1369	82
454	20230724	111100	117070974	1370	1370	1370	1370	1
455	20230724	111000	117069604	1372	1372	1372	1372	0
456	20230724	110900	117069604	1372	1372	1372	1372	1
457	20230724	110800	117068232	1362	1372	1372	1362	13
458	20230724	110700	117050516	1362	1364	1364	1362	8700
459	20230724	110600	105192379	1364	1364	1364	1364	500
460	20230724	110500	104510379	1362	1362	1362	1362	0
461	20230724	110400	104510379	1362	1363	1363	1362	3414
462	20230724	110300	99858361	1373	1373	1373	1373	1
463	20230724	110200	99856988	1373	1373	1373	1373	0
464	20230724	110100	99856988	1373	1373	1373	1373	0
465	20230724	110000	99856988	1373	1373	1373	1373	0
466	20230724	105900	99856988	1373	1373	1373	1373	1
467	20230724	105800	99855615	1363	1369	1369	1363	9040
468	20230724	105700	87525991	1373	1373	1373	1373	1
469	20230724	105600	87524618	1373	1373	1373	1373	0
470	20230724	105500	87524618	1373	1373	1373	1373	7
471	20230724	105400	87515007	1374	1374	1374	1374	0
472	20230724	105300	87515007	1374	1374	1374	1374	0
473	20230724	105200	87515007	1374	1374	1374	1374	1
474	20230724	105100	87513633	1374	1374	1374	1374	200
475	20230724	105000	87238833	1374	1374	1374	1374	0
476	20230724	104900	87238833	1374	1374	1374	1374	0
477	20230724	104800	87238833	1374	1374	1374	1374	0
478	20230724	104700	87238833	1374	1369	1374	1369	1000
479	20230724	104600	85868163	1369	1369	1369	1369	0
480	20230724	104500	85868163	1369	1369	1369	1369	0
481	20230724	104400	85868163	1369	1369	1369	1369	0
482	20230724	104300	85868163	1369	1369	1369	1369	0
483	20230724	104200	85868163	1369	1369	1369	1369	0
484	20230724	104100	85868163	1369	1369	1369	1369	0
485	20230724	104000	85868163	1369	1369	1369	1369	0
486	20230724	103900	85868163	1369	1369	1369	1369	0
487	20230724	103800	85868163	1369	1369	1369	1369	0
488	20230724	103700	85868163	1369	1369	1369	1369	1
489	20230724	103600	85866794	1369	1369	1369	1369	0
490	20230724	103500	85866794	1369	1369	1369	1369	1
491	20230724	103400	85865425	1369	1369	1369	1369	27
492	20230724	103300	85828462	1369	1369	1369	1369	0
493	20230724	103200	85828462	1369	1369	1369	1369	10
494	20230724	103100	85814772	1369	1369	1369	1369	0
495	20230724	103000	85814772	1369	1369	1369	1369	0
496	20230724	102900	85814772	1369	1369	1369	1369	0
497	20230724	102800	85814772	1369	1369	1369	1369	0
498	20230724	102700	85814772	1369	1369	1369	1369	0
499	20230724	102600	85814772	1369	1369	1369	1369	0
500	20230724	102500	85814772	1369	1369	1369	1369	0
501	20230724	102400	85814772	1369	1369	1369	1369	0
502	20230724	102300	85814772	1369	1369	1369	1369	0
503	20230724	102200	85814772	1369	1369	1369	1369	0
504	20230724	102100	85814772	1369	1366	1369	1366	3
505	20230724	102000	85810671	1369	1369	1369	1369	0
506	20230724	101900	85810671	1369	1369	1369	1369	101
507	20230724	101800	85672402	1369	1369	1369	1369	1
508	20230724	101700	85671033	1369	1369	1369	1369	0
509	20230724	101600	85671033	1369	1369	1369	1369	0
510	20230724	101500	85671033	1369	1369	1369	1369	0
511	20230724	101400	85671033	1369	1369	1369	1369	0
512	20230724	101300	85671033	1369	1369	1369	1369	1
513	20230724	101200	85669664	1369	1368	1369	1368	3000
514	20230724	101100	81562864	1369	1369	1369	1369	0
515	20230724	101000	81562864	1369	1369	1369	1369	0
516	20230724	100900	81562864	1369	1369	1369	1369	0
517	20230724	100800	81562864	1369	1369	1369	1369	1
518	20230724	100700	81561495	1364	1367	1367	1364	3029
519	20230724	100600	77428713	1365	1365	1365	1365	0
520	20230724	100500	77428713	1365	1365	1365	1365	100
521	20230724	100400	77292213	1367	1365	1367	1365	101
522	20230724	100300	77154346	1367	1365	1367	1365	608
523	20230724	100200	76324424	1367	1367	1367	1367	0
524	20230724	100100	76324424	1367	1367	1367	1367	0
525	20230724	100000	76324424	1367	1367	1367	1367	0
526	20230724	095900	76324424	1367	1367	1367	1367	0
527	20230724	095800	76324424	1367	1365	1367	1365	475
528	20230724	095700	75676047	1365	1365	1365	1365	100
529	20230724	095600	75539547	1365	1365	1365	1365	0
530	20230724	095500	75539547	1365	1365	1365	1365	0
531	20230724	095400	75539547	1365	1365	1365	1364	23
532	20230724	095300	75508166	1365	1365	1366	1365	1540
533	20230724	095200	73406065	1366	1366	1366	1365	1567
534	20230724	095100	71267009	1367	1367	1367	1366	2529
535	20230724	095000	67812296	1369	1369	1369	1369	0
536	20230724	094900	67812296	1369	1369	1369	1369	1
537	20230724	094800	67810927	1367	1367	1368	1366	461
538	20230724	094700	67180795	1369	1368	1369	1367	1001
539	20230724	094600	65812326	1369	1369	1369	1367	902
540	20230724	094500	64579188	1368	1368	1368	1368	340
541	20230724	094400	64114068	1368	1368	1369	1368	215
542	20230724	094300	63819945	1368	1368	1368	1368	0
543	20230724	094200	63819945	1368	1368	1368	1368	791
544	20230724	094100	62737857	1368	1368	1368	1368	154
545	20230724	094000	62527185	1368	1368	1368	1368	0
546	20230724	093900	62527185	1368	1368	1369	1368	217
547	20230724	093800	62230328	1369	1369	1369	1369	0
548	20230724	093700	62230328	1369	1369	1369	1369	1551
549	20230724	093600	60107009	1369	1369	1369	1369	0
550	20230724	093500	60107009	1369	1369	1369	1369	0
551	20230724	093400	60107009	1369	1369	1369	1369	1
552	20230724	093300	60105640	1365	1369	1369	1365	125
553	20230724	093200	59934775	1369	1370	1370	1369	52
554	20230724	093100	59863537	1370	1370	1370	1370	51
555	20230724	093000	59793667	1370	1370	1370	1365	1574
556	20230724	092900	57644317	1370	1365	1370	1365	18252
557	20230724	092800	32730322	1365	1365	1365	1365	0
558	20230724	092700	32730322	1365	1365	1365	1365	2
559	20230724	092600	32727592	1365	1365	1365	1365	1
560	20230724	092500	32726227	1362	1362	1362	1362	0
561	20230724	092400	32726227	1362	1363	1363	1362	5392
562	20230724	092300	25381463	1365	1363	1365	1363	5
563	20230724	092200	25374646	1365	1365	1365	1363	52
564	20230724	092100	25303766	1365	1365	1365	1362	1203
565	20230724	092000	23664071	1365	1365	1365	1365	68
566	20230724	091900	23571251	1365	1365	1365	1365	1
567	20230724	091800	23569886	1361	1361	1361	1361	0
568	20230724	091700	23569886	1361	1362	1362	1361	485
569	20230724	091600	22909512	1365	1365	1365	1365	0
570	20230724	091500	22909512	1365	1364	1365	1362	603
571	20230724	091400	22087867	1365	1365	1365	1362	445
572	20230724	091300	21481121	1365	1365	1365	1365	1
573	20230724	091200	21479756	1364	1360	1364	1360	2213
574	20230724	091100	18469372	1360	1362	1362	1360	1743
575	20230724	091000	16097911	1365	1365	1365	1365	32
576	20230724	090900	16054231	1365	1365	1365	1365	1
577	20230724	090800	16052866	1366	1366	1366	1366	10
578	20230724	090700	16039206	1366	1364	1366	1360	1147
579	20230724	090600	14477598	1365	1373	1373	1365	4261
580	20230724	090500	8640816	1373	1374	1374	1373	68
581	20230724	090400	8547450	1375	1375	1375	1373	1593
582	20230724	090300	6359757	1375	1380	1380	1375	502
583	20230724	090200	5669502	1375	1379	1379	1375	2882
584	20230724	090100	1700458	1380	1379	1380	1379	5
585	20230724	090000	1693562	1378	1378	1378	1378	1229