KissMeData/060560/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192900	675565118	1339	1339	1339	1339	28543
3	20230706	192800	675565118	1339	1339	1339	1339	0
4	20230706	192700	675565118	1339	1339	1339	1339	0
5	20230706	192600	675565118	1339	1339	1339	1339	0
6	20230706	192500	675565118	1339	1339	1339	1339	0
7	20230706	192400	675565118	1339	1339	1339	1339	0
8	20230706	192300	675565118	1339	1339	1339	1339	0
9	20230706	192200	675565118	1339	1339	1339	1339	0
10	20230706	192100	675565118	1339	1339	1339	1339	0
11	20230706	192000	675565118	1339	1339	1339	1339	0
12	20230706	191900	675565118	1339	1339	1339	1339	0
13	20230706	191800	675565118	1339	1339	1339	1339	0
14	20230706	191700	675565118	1339	1339	1339	1339	0
15	20230706	191600	675565118	1339	1339	1339	1339	0
16	20230706	191500	675565118	1339	1339	1339	1339	0
17	20230706	191400	675565118	1339	1339	1339	1339	0
18	20230706	191300	675565118	1339	1339	1339	1339	0
19	20230706	191200	675565118	1339	1339	1339	1339	0
20	20230706	191100	675565118	1339	1339	1339	1339	0
21	20230706	191000	675565118	1339	1339	1339	1339	0
22	20230706	190900	675565118	1339	1339	1339	1339	0
23	20230706	190800	675565118	1339	1339	1339	1339	0
24	20230706	190700	675565118	1339	1339	1339	1339	0
25	20230706	190600	675565118	1339	1339	1339	1339	0
26	20230706	190500	675565118	1339	1339	1339	1339	0
27	20230706	190400	675565118	1339	1339	1339	1339	0
28	20230706	190300	675565118	1339	1339	1339	1339	0
29	20230706	190200	675565118	1339	1339	1339	1339	0
30	20230706	190100	675565118	1339	1339	1339	1339	0
31	20230706	190000	675565118	1339	1339	1339	1339	0
32	20230706	185900	675565118	1339	1339	1339	1339	28543
33	20230706	185800	675565118	1339	1339	1339	1339	0
34	20230706	185700	675565118	1339	1339	1339	1339	0
35	20230706	185600	675565118	1339	1339	1339	1339	0
36	20230706	185500	675565118	1339	1339	1339	1339	0
37	20230706	185400	675565118	1339	1339	1339	1339	0
38	20230706	185300	675565118	1339	1339	1339	1339	0
39	20230706	185200	675565118	1339	1339	1339	1339	0
40	20230706	185100	675565118	1339	1339	1339	1339	0
41	20230706	185000	675565118	1339	1339	1339	1339	0
42	20230706	184900	675565118	1339	1339	1339	1339	0
43	20230706	184800	675565118	1339	1339	1339	1339	0
44	20230706	184700	675565118	1339	1339	1339	1339	0
45	20230706	184600	675565118	1339	1339	1339	1339	0
46	20230706	184500	675565118	1339	1339	1339	1339	0
47	20230706	184400	675565118	1339	1339	1339	1339	0
48	20230706	184300	675565118	1339	1339	1339	1339	0
49	20230706	184200	675565118	1339	1339	1339	1339	0
50	20230706	184100	675565118	1339	1339	1339	1339	0
51	20230706	184000	675565118	1339	1339	1339	1339	0
52	20230706	183900	675565118	1339	1339	1339	1339	0
53	20230706	183800	675565118	1339	1339	1339	1339	0
54	20230706	183700	675565118	1339	1339	1339	1339	0
55	20230706	183600	675565118	1339	1339	1339	1339	0
56	20230706	183500	675565118	1339	1339	1339	1339	0
57	20230706	183400	675565118	1339	1339	1339	1339	0
58	20230706	183300	675565118	1339	1339	1339	1339	0
59	20230706	183200	675565118	1339	1339	1339	1339	0
60	20230706	183100	675565118	1339	1339	1339	1339	0
61	20230706	183000	675565118	1339	1339	1339	1339	0
62	20230706	182900	675565118	1339	1339	1339	1339	28543
63	20230706	182800	675565118	1339	1339	1339	1339	0
64	20230706	182700	675565118	1339	1339	1339	1339	0
65	20230706	182600	675565118	1339	1339	1339	1339	0
66	20230706	182500	675565118	1339	1339	1339	1339	0
67	20230706	182400	675565118	1339	1339	1339	1339	0
68	20230706	182300	675565118	1339	1339	1339	1339	0
69	20230706	182200	675565118	1339	1339	1339	1339	0
70	20230706	182100	675565118	1339	1339	1339	1339	0
71	20230706	182000	675565118	1339	1339	1339	1339	0
72	20230706	181900	675565118	1339	1339	1339	1339	0
73	20230706	181800	675565118	1339	1339	1339	1339	0
74	20230706	181700	675565118	1339	1339	1339	1339	0
75	20230706	181600	675565118	1339	1339	1339	1339	0
76	20230706	181500	675565118	1339	1339	1339	1339	0
77	20230706	181400	675565118	1339	1339	1339	1339	0
78	20230706	181300	675565118	1339	1339	1339	1339	0
79	20230706	181200	675565118	1339	1339	1339	1339	0
80	20230706	181100	675565118	1339	1339	1339	1339	0
81	20230706	181000	675565118	1339	1339	1339	1339	0
82	20230706	180900	675565118	1339	1339	1339	1339	0
83	20230706	180800	675565118	1339	1339	1339	1339	0
84	20230706	180700	675565118	1339	1339	1339	1339	0
85	20230706	180600	675565118	1339	1339	1339	1339	0
86	20230706	180500	675565118	1339	1339	1339	1339	0
87	20230706	180400	675565118	1339	1339	1339	1339	0
88	20230706	180300	675565118	1339	1339	1339	1339	0
89	20230706	180200	675565118	1339	1339	1339	1339	0
90	20230706	180100	675565118	1339	1339	1339	1339	0
91	20230706	180000	675565118	1339	1339	1339	1339	0
92	20230706	175900	675565118	1339	1339	1339	1339	28543
93	20230706	175800	675565118	1339	1339	1339	1339	0
94	20230706	175700	675565118	1339	1339	1339	1339	0
95	20230706	175600	675565118	1339	1339	1339	1339	0
96	20230706	175500	675565118	1339	1339	1339	1339	0
97	20230706	175400	675565118	1339	1339	1339	1339	0
98	20230706	175300	675565118	1339	1339	1339	1339	0
99	20230706	175200	675565118	1339	1339	1339	1339	0
100	20230706	175100	675565118	1339	1339	1339	1339	0
101	20230706	175000	675565118	1339	1339	1339	1339	0
102	20230706	174900	675565118	1339	1339	1339	1339	0
103	20230706	174800	675565118	1339	1339	1339	1339	0
104	20230706	174700	675565118	1339	1339	1339	1339	0
105	20230706	174600	675565118	1339	1339	1339	1339	0
106	20230706	174500	675565118	1339	1339	1339	1339	0
107	20230706	174400	675565118	1339	1339	1339	1339	0
108	20230706	174300	675565118	1339	1339	1339	1339	0
109	20230706	174200	675565118	1339	1339	1339	1339	0
110	20230706	174100	675565118	1339	1339	1339	1339	0
111	20230706	174000	675565118	1339	1339	1339	1339	0
112	20230706	173900	675565118	1339	1339	1339	1339	0
113	20230706	173800	675565118	1339	1339	1339	1339	0
114	20230706	173700	675565118	1339	1339	1339	1339	0
115	20230706	173600	675565118	1339	1339	1339	1339	0
116	20230706	173500	675565118	1339	1339	1339	1339	0
117	20230706	173400	675565118	1339	1339	1339	1339	0
118	20230706	173300	675565118	1339	1339	1339	1339	0
119	20230706	173200	675565118	1339	1339	1339	1339	0
120	20230706	173100	675565118	1339	1339	1339	1339	0
121	20230706	173000	675565118	1339	1339	1339	1339	0
122	20230706	172900	675565118	1339	1339	1339	1339	28543
123	20230706	172800	675565118	1339	1339	1339	1339	0
124	20230706	172700	675565118	1339	1339	1339	1339	0
125	20230706	172600	675565118	1339	1339	1339	1339	0
126	20230706	172500	675565118	1339	1339	1339	1339	0
127	20230706	172400	675565118	1339	1339	1339	1339	0
128	20230706	172300	675565118	1339	1339	1339	1339	0
129	20230706	172200	675565118	1339	1339	1339	1339	0
130	20230706	172100	675565118	1339	1339	1339	1339	0
131	20230706	172000	675565118	1339	1339	1339	1339	0
132	20230706	171900	675565118	1339	1339	1339	1339	0
133	20230706	171800	675565118	1339	1339	1339	1339	0
134	20230706	171700	675565118	1339	1339	1339	1339	0
135	20230706	171600	675565118	1339	1339	1339	1339	0
136	20230706	171500	675565118	1339	1339	1339	1339	0
137	20230706	171400	675565118	1339	1339	1339	1339	0
138	20230706	171300	675565118	1339	1339	1339	1339	0
139	20230706	171200	675565118	1339	1339	1339	1339	0
140	20230706	171100	675565118	1339	1339	1339	1339	0
141	20230706	171000	675565118	1339	1339	1339	1339	0
142	20230706	170900	675565118	1339	1339	1339	1339	0
143	20230706	170800	675565118	1339	1339	1339	1339	0
144	20230706	170700	675565118	1339	1339	1339	1339	0
145	20230706	170600	675565118	1339	1339	1339	1339	0
146	20230706	170500	675565118	1339	1339	1339	1339	0
147	20230706	170400	675565118	1339	1339	1339	1339	0
148	20230706	170300	675565118	1339	1339	1339	1339	0
149	20230706	170200	675565118	1339	1339	1339	1339	0
150	20230706	170100	675565118	1339	1339	1339	1339	0
151	20230706	170000	675565118	1339	1339	1339	1339	0
152	20230706	165900	675565118	1339	1339	1339	1339	28543
153	20230706	165800	675565118	1339	1339	1339	1339	0
154	20230706	165700	675565118	1339	1339	1339	1339	0
155	20230706	165600	675565118	1339	1339	1339	1339	0
156	20230706	165500	675565118	1339	1339	1339	1339	0
157	20230706	165400	675565118	1339	1339	1339	1339	0
158	20230706	165300	675565118	1339	1339	1339	1339	0
159	20230706	165200	675565118	1339	1339	1339	1339	0
160	20230706	165100	675565118	1339	1339	1339	1339	0
161	20230706	165000	675565118	1339	1339	1339	1339	0
162	20230706	164900	675565118	1339	1339	1339	1339	0
163	20230706	164800	675565118	1339	1339	1339	1339	0
164	20230706	164700	675565118	1339	1339	1339	1339	0
165	20230706	164600	675565118	1339	1339	1339	1339	0
166	20230706	164500	675565118	1339	1339	1339	1339	0
167	20230706	164400	675565118	1339	1339	1339	1339	0
168	20230706	164300	675565118	1339	1339	1339	1339	0
169	20230706	164200	675565118	1339	1339	1339	1339	0
170	20230706	164100	675565118	1339	1339	1339	1339	0
171	20230706	164000	675565118	1339	1339	1339	1339	0
172	20230706	163900	675565118	1339	1339	1339	1339	0
173	20230706	163800	675565118	1339	1339	1339	1339	0
174	20230706	163700	675565118	1339	1339	1339	1339	0
175	20230706	163600	675565118	1339	1339	1339	1339	0
176	20230706	163500	675565118	1339	1339	1339	1339	0
177	20230706	163400	675565118	1339	1339	1339	1339	0
178	20230706	163300	675565118	1339	1339	1339	1339	0
179	20230706	163200	675565118	1339	1339	1339	1339	0
180	20230706	163100	675565118	1339	1339	1339	1339	0
181	20230706	163000	675565118	1339	1339	1339	1339	0
182	20230706	162900	675565118	1339	1339	1339	1339	28543
183	20230706	162800	675565118	1339	1339	1339	1339	0
184	20230706	162700	675565118	1339	1339	1339	1339	0
185	20230706	162600	675565118	1339	1339	1339	1339	0
186	20230706	162500	675565118	1339	1339	1339	1339	0
187	20230706	162400	675565118	1339	1339	1339	1339	0
188	20230706	162300	675565118	1339	1339	1339	1339	0
189	20230706	162200	675565118	1339	1339	1339	1339	0
190	20230706	162100	675565118	1339	1339	1339	1339	0
191	20230706	162000	675565118	1339	1339	1339	1339	0
192	20230706	161900	675565118	1339	1339	1339	1339	0
193	20230706	161800	675565118	1339	1339	1339	1339	0
194	20230706	161700	675565118	1339	1339	1339	1339	0
195	20230706	161600	675565118	1339	1339	1339	1339	0
196	20230706	161500	675565118	1339	1339	1339	1339	0
197	20230706	161400	675565118	1339	1339	1339	1339	0
198	20230706	161300	675565118	1339	1339	1339	1339	0
199	20230706	161200	675565118	1339	1339	1339	1339	0
200	20230706	161100	675565118	1339	1339	1339	1339	0
201	20230706	161000	675565118	1339	1339	1339	1339	0
202	20230706	160900	675565118	1339	1339	1339	1339	0
203	20230706	160800	675565118	1339	1339	1339	1339	0
204	20230706	160700	675565118	1339	1339	1339	1339	0
205	20230706	160600	675565118	1339	1339	1339	1339	0
206	20230706	160500	675565118	1339	1339	1339	1339	0
207	20230706	160400	675565118	1339	1339	1339	1339	0
208	20230706	160300	675565118	1339	1339	1339	1339	0
209	20230706	160200	675565118	1339	1339	1339	1339	0
210	20230706	160100	675565118	1339	1339	1339	1339	0
211	20230706	160000	675565118	1339	1339	1339	1339	0
212	20230706	155900	675565118	1339	1339	1339	1339	28543
213	20230706	155800	675565118	1339	1339	1339	1339	0
214	20230706	155700	675565118	1339	1339	1339	1339	0
215	20230706	155600	675565118	1339	1339	1339	1339	0
216	20230706	155500	675565118	1339	1339	1339	1339	0
217	20230706	155400	675565118	1339	1339	1339	1339	0
218	20230706	155300	675565118	1339	1339	1339	1339	0
219	20230706	155200	675565118	1339	1339	1339	1339	0
220	20230706	155100	675565118	1339	1339	1339	1339	0
221	20230706	155000	675565118	1339	1339	1339	1339	0
222	20230706	154900	675565118	1339	1339	1339	1339	0
223	20230706	154800	675565118	1339	1339	1339	1339	0
224	20230706	154700	675565118	1339	1339	1339	1339	0
225	20230706	154600	675565118	1339	1339	1339	1339	0
226	20230706	154500	675565118	1339	1339	1339	1339	0
227	20230706	154400	675565118	1339	1339	1339	1339	0
228	20230706	154300	675565118	1339	1339	1339	1339	0
229	20230706	154200	675565118	1339	1339	1339	1339	0
230	20230706	154100	675565118	1339	1339	1339	1339	0
231	20230706	154000	675565118	1339	1339	1339	1339	0
232	20230706	153900	675565118	1339	1339	1339	1339	0
233	20230706	153800	675565118	1339	1339	1339	1339	0
234	20230706	153700	675565118	1339	1339	1339	1339	0
235	20230706	153600	675565118	1339	1339	1339	1339	0
236	20230706	153500	675565118	1339	1339	1339	1339	0
237	20230706	153400	675565118	1339	1339	1339	1339	0
238	20230706	153300	675565118	1339	1339	1339	1339	0
239	20230706	153200	675565118	1339	1339	1339	1339	0
240	20230706	153100	675565118	1339	1339	1339	1339	0
241	20230706	153000	675565118	1339	1339	1339	1339	28543
242	20230706	152900	637346041	1339	1339	1339	1339	0
243	20230706	152800	637346041	1339	1339	1339	1339	0
244	20230706	152700	637346041	1339	1339	1339	1339	0
245	20230706	152600	637346041	1339	1339	1339	1339	0
246	20230706	152500	637346041	1339	1339	1339	1339	0
247	20230706	152400	637346041	1339	1339	1339	1339	0
248	20230706	152300	637346041	1339	1339	1339	1339	0
249	20230706	152200	637346041	1339	1339	1339	1339	0
250	20230706	152100	637346041	1339	1339	1339	1339	0
251	20230706	152000	637346041	1339	1339	1339	1339	0
252	20230706	151900	637346041	1339	1337	1339	1337	5156
253	20230706	151800	630446257	1339	1337	1339	1337	1525
254	20230706	151700	628406882	1341	1338	1341	1337	5509
255	20230706	151600	621037381	1337	1337	1341	1337	706
256	20230706	151500	620093439	1342	1337	1342	1337	75
257	20230706	151400	619993159	1336	1337	1337	1336	1834
258	20230706	151300	617542717	1337	1337	1337	1336	788
259	20230706	151200	616489944	1337	1340	1340	1336	2436
260	20230706	151100	613233775	1341	1344	1344	1341	170
261	20230706	151000	613005800	1343	1345	1345	1337	389
262	20230706	150900	612484662	1345	1336	1347	1335	31816
263	20230706	150800	569736110	1335	1336	1336	1335	166
264	20230706	150700	569514499	1336	1334	1336	1334	833
265	20230706	150600	568402515	1334	1335	1335	1334	2419
266	20230706	150500	565175019	1335	1334	1335	1334	174
267	20230706	150400	564942802	1334	1336	1336	1334	500
268	20230706	150300	564275800	1334	1334	1336	1334	173
269	20230706	150200	564045016	1334	1334	1334	1334	73
270	20230706	150100	563947634	1336	1336	1336	1336	0
271	20230706	150000	563947634	1336	1335	1336	1334	2810
272	20230706	145900	560197987	1337	1337	1337	1337	1
273	20230706	145800	560196650	1335	1337	1337	1335	445
274	20230706	145700	559601975	1337	1337	1337	1337	0
275	20230706	145600	559601975	1337	1334	1337	1334	1001
276	20230706	145500	558266638	1337	1334	1337	1334	1703
277	20230706	145400	555994833	1337	1337	1337	1337	1
278	20230706	145300	555993496	1334	1337	1337	1334	2050
279	20230706	145200	553258646	1337	1334	1337	1334	52
280	20230706	145100	553189125	1336	1336	1336	1336	400
281	20230706	145000	552654725	1337	1337	1337	1337	1
282	20230706	144900	552653388	1334	1334	1334	1334	0
283	20230706	144800	552653388	1334	1334	1334	1334	1500
284	20230706	144700	550652388	1334	1337	1337	1334	3584
285	20230706	144600	545860583	1337	1333	1337	1333	19
286	20230706	144500	545835252	1337	1334	1337	1334	2103
287	20230706	144400	543024842	1334	1336	1336	1334	2030
288	20230706	144300	540316812	1336	1336	1336	1336	60
289	20230706	144200	540236652	1336	1336	1336	1336	0
290	20230706	144100	540236652	1336	1336	1336	1336	0
291	20230706	144000	540236652	1336	1336	1336	1336	0
292	20230706	143900	540236652	1336	1336	1336	1336	0
293	20230706	143800	540236652	1336	1336	1336	1336	0
294	20230706	143700	540236652	1336	1336	1336	1336	3
295	20230706	143600	540232644	1336	1335	1336	1335	301
296	20230706	143500	539830808	1334	1334	1334	1334	600
297	20230706	143400	539030408	1333	1335	1335	1333	4358
298	20230706	143300	533216435	1337	1337	1337	1337	0
299	20230706	143200	533216435	1337	1337	1337	1337	0
300	20230706	143100	533216435	1337	1337	1337	1337	0
301	20230706	143000	533216435	1337	1334	1337	1334	1158
302	20230706	142900	531670504	1335	1335	1337	1335	4345
303	20230706	142800	525869927	1336	1336	1337	1336	1755
304	20230706	142700	523525246	1337	1337	1337	1337	1
305	20230706	142600	523523909	1335	1335	1335	1335	1
306	20230706	142500	523522574	1337	1336	1337	1336	7
307	20230706	142400	523513221	1337	1337	1337	1337	10
308	20230706	142300	523499851	1337	1337	1337	1337	101
309	20230706	142200	523364814	1337	1336	1337	1334	3598
310	20230706	142100	518560220	1336	1336	1336	1336	326
311	20230706	142000	518124684	1335	1337	1337	1335	242
312	20230706	141900	517801428	1336	1336	1336	1336	39
313	20230706	141800	517749324	1338	1337	1338	1335	7001
314	20230706	141700	508399179	1337	1338	1338	1337	361
315	20230706	141600	507916322	1338	1338	1338	1338	0
316	20230706	141500	507916322	1338	1338	1338	1338	1
317	20230706	141400	507914984	1337	1338	1338	1337	2663
318	20230706	141300	504354471	1338	1337	1338	1337	885
319	20230706	141200	503170852	1337	1338	1338	1337	650
320	20230706	141100	502301252	1338	1338	1338	1338	500
321	20230706	141000	501632252	1338	1338	1338	1338	1596
322	20230706	140900	499496804	1338	1340	1340	1338	3817
323	20230706	140800	494388958	1342	1342	1342	1342	1
324	20230706	140700	494387616	1338	1338	1338	1338	0
325	20230706	140600	494387616	1338	1338	1338	1338	0
326	20230706	140500	494387616	1338	1338	1338	1338	0
327	20230706	140400	494387616	1338	1339	1339	1338	3000
328	20230706	140300	490373220	1345	1344	1345	1344	2
329	20230706	140200	490370531	1344	1343	1344	1343	4586
330	20230706	140100	484207235	1344	1344	1344	1344	0
331	20230706	140000	484207235	1344	1344	1344	1344	0
332	20230706	135900	484207235	1344	1344	1344	1344	372
333	20230706	135800	483707267	1344	1344	1344	1344	0
334	20230706	135700	483707267	1344	1339	1344	1339	55
335	20230706	135600	483633568	1340	1340	1340	1340	441
336	20230706	135500	483042628	1338	1339	1339	1338	201
337	20230706	135400	482773689	1338	1339	1339	1338	2493
338	20230706	135300	479437646	1339	1339	1339	1339	4500
339	20230706	135200	473412146	1340	1340	1340	1340	0
340	20230706	135100	473412146	1340	1340	1340	1339	43
341	20230706	135000	473354541	1340	1340	1340	1338	1000
342	20230706	134900	472016527	1338	1338	1342	1338	1090
343	20230706	134800	470558103	1342	1337	1342	1337	1589
344	20230706	134700	468433217	1338	1343	1343	1338	4678
345	20230706	134600	462170418	1343	1344	1344	1339	5238
346	20230706	134500	455152096	1344	1341	1344	1340	1271
347	20230706	134400	453448677	1344	1344	1344	1344	0
348	20230706	134300	453448677	1344	1344	1344	1344	100
349	20230706	134200	453314277	1345	1345	1345	1345	0
350	20230706	134100	453314277	1345	1345	1345	1345	0
351	20230706	134000	453314277	1345	1345	1345	1345	233
352	20230706	133900	453000892	1340	1340	1340	1340	0
353	20230706	133800	453000892	1340	1345	1345	1340	1802
354	20230706	133700	450586202	1340	1345	1345	1340	2001
355	20230706	133600	447904657	1340	1341	1346	1340	17001
356	20230706	133500	425120703	1341	1345	1348	1341	18173
357	20230706	133400	400720415	1345	1346	1346	1345	100
358	20230706	133300	400585875	1345	1345	1345	1345	1
359	20230706	133200	400584530	1345	1345	1345	1345	0
360	20230706	133100	400584530	1345	1345	1345	1345	0
361	20230706	133000	400584530	1345	1346	1346	1345	611
362	20230706	132900	399762193	1349	1349	1349	1349	1
363	20230706	132800	399760844	1344	1344	1344	1344	0
364	20230706	132700	399760844	1344	1344	1344	1344	0
365	20230706	132600	399760844	1344	1346	1346	1344	4965
366	20230706	132500	393077956	1350	1350	1350	1350	0
367	20230706	132400	393077956	1350	1346	1350	1344	7731
368	20230706	132300	382687079	1346	1346	1346	1346	1
369	20230706	132200	382685733	1345	1345	1348	1345	4
370	20230706	132100	382680350	1344	1344	1344	1344	0
371	20230706	132000	382680350	1344	1344	1344	1344	83
372	20230706	131900	382568798	1344	1345	1345	1344	500
373	20230706	131800	381896766	1349	1349	1349	1349	0
374	20230706	131700	381896766	1349	1349	1349	1349	0
375	20230706	131600	381896766	1349	1349	1349	1349	1
376	20230706	131500	381895417	1344	1344	1344	1344	108
377	20230706	131400	381750265	1343	1345	1345	1343	10133
378	20230706	131300	368122443	1349	1349	1349	1349	0
379	20230706	131200	368122443	1349	1349	1349	1349	0
380	20230706	131100	368122443	1349	1348	1349	1344	6882
381	20230706	131000	358864651	1349	1346	1349	1346	10471
382	20230706	130900	344770682	1349	1349	1349	1349	0
383	20230706	130800	344770682	1349	1349	1349	1349	0
384	20230706	130700	344770682	1349	1348	1349	1348	51
385	20230706	130600	344701933	1349	1349	1349	1349	0
386	20230706	130500	344701933	1349	1349	1349	1349	0
387	20230706	130400	344701933	1349	1349	1349	1349	0
388	20230706	130300	344701933	1349	1349	1349	1349	2
389	20230706	130200	344699235	1345	1345	1345	1345	0
390	20230706	130100	344699235	1345	1349	1349	1345	201
391	20230706	130000	344428090	1349	1349	1349	1349	2
392	20230706	125900	344425392	1350	1350	1350	1350	1
393	20230706	125800	344424042	1351	1351	1351	1351	0
394	20230706	125700	344424042	1351	1351	1351	1351	0
395	20230706	125600	344424042	1351	1351	1351	1348	4002
396	20230706	125500	339029340	1346	1346	1346	1346	700
397	20230706	125400	338087140	1351	1351	1351	1351	1
398	20230706	125300	338085789	1352	1345	1352	1345	201
399	20230706	125200	337815437	1345	1345	1345	1345	30
400	20230706	125100	337775087	1352	1352	1352	1352	0
401	20230706	125000	337775087	1352	1352	1352	1352	0
402	20230706	124900	337775087	1352	1352	1352	1352	0
403	20230706	124800	337775087	1352	1352	1352	1352	0
404	20230706	124700	337775087	1352	1352	1352	1352	1
405	20230706	124600	337773735	1345	1344	1345	1344	1001
406	20230706	124500	336427391	1352	1352	1352	1352	1
407	20230706	124400	336426039	1345	1346	1353	1345	2819
408	20230706	124300	332633184	1354	1354	1354	1354	0
409	20230706	124200	332633184	1354	1354	1354	1354	0
410	20230706	124100	332633184	1354	1354	1354	1354	0
411	20230706	124000	332633184	1354	1354	1354	1354	1
412	20230706	123900	332631830	1346	1346	1346	1346	1486
413	20230706	123800	330631674	1347	1347	1347	1347	296
414	20230706	123700	330232962	1347	1347	1347	1347	0
415	20230706	123600	330232962	1347	1347	1347	1347	0
416	20230706	123500	330232962	1347	1347	1347	1347	0
417	20230706	123400	330232962	1347	1349	1349	1347	1610
418	20230706	123300	328061640	1353	1353	1353	1353	1
419	20230706	123200	328060287	1349	1349	1349	1349	145
420	20230706	123100	327864682	1353	1353	1353	1353	0
421	20230706	123000	327864682	1353	1351	1353	1349	40
422	20230706	122900	327810705	1352	1353	1353	1352	814
423	20230706	122800	326709365	1355	1355	1355	1355	0
424	20230706	122700	326709365	1355	1355	1355	1355	0
425	20230706	122600	326709365	1355	1355	1355	1355	0
426	20230706	122500	326709365	1355	1355	1355	1355	71
427	20230706	122400	326613160	1355	1355	1355	1355	1
428	20230706	122300	326611805	1355	1355	1355	1355	2
429	20230706	122200	326609095	1356	1356	1356	1356	0
430	20230706	122100	326609095	1356	1356	1356	1356	0
431	20230706	122000	326609095	1356	1356	1356	1356	0
432	20230706	121900	326609095	1356	1349	1356	1349	21
433	20230706	121800	326580752	1349	1349	1349	1349	100
434	20230706	121700	326445852	1347	1347	1347	1347	1
435	20230706	121600	326444505	1355	1347	1355	1347	2848
436	20230706	121500	322607395	1358	1358	1358	1358	0
437	20230706	121400	322607395	1358	1350	1358	1350	115
438	20230706	121300	322451837	1350	1345	1350	1345	14501
439	20230706	121200	302879362	1344	1347	1347	1344	201
440	20230706	121100	302608618	1347	1347	1347	1347	1
441	20230706	121000	302607271	1344	1344	1344	1344	0
442	20230706	120900	302607271	1344	1345	1345	1344	5550
443	20230706	120800	295143071	1345	1346	1346	1345	1976
444	20230706	120700	292484536	1347	1352	1352	1347	26467
445	20230706	120600	256752373	1358	1358	1358	1358	0
446	20230706	120500	256752373	1358	1358	1358	1358	0
447	20230706	120400	256752373	1358	1358	1358	1358	1
448	20230706	120300	256751015	1358	1353	1358	1353	1001
449	20230706	120200	255396657	1353	1353	1353	1353	739
450	20230706	120100	254396790	1353	1351	1353	1351	1227
451	20230706	120000	252739111	1351	1353	1353	1351	16
452	20230706	115900	252717493	1351	1352	1352	1351	7393
453	20230706	115800	242728915	1353	1353	1353	1353	0
454	20230706	115700	242728915	1353	1353	1353	1353	0
455	20230706	115600	242728915	1353	1353	1353	1353	149
456	20230706	115500	242527318	1353	1352	1353	1352	4496
457	20230706	115400	236448626	1353	1353	1353	1353	0
458	20230706	115300	236448626	1353	1353	1353	1353	73
459	20230706	115200	236349857	1353	1353	1353	1353	0
460	20230706	115100	236349857	1353	1358	1358	1353	52
461	20230706	115000	236279496	1353	1353	1354	1353	3120
462	20230706	114900	232056888	1354	1354	1354	1354	800
463	20230706	114800	230973688	1354	1354	1354	1354	22
464	20230706	114700	230943900	1360	1353	1360	1353	2000
465	20230706	114600	228225811	1353	1353	1358	1352	3302
466	20230706	114500	223756439	1353	1353	1353	1353	1519
467	20230706	114400	221701232	1353	1357	1358	1353	252
468	20230706	114300	221359596	1354	1355	1355	1354	532
469	20230706	114200	220639261	1355	1355	1355	1355	214
470	20230706	114100	220349291	1355	1356	1356	1355	4786
471	20230706	114000	213863077	1357	1357	1357	1357	2100
472	20230706	113900	211013377	1357	1357	1357	1357	150
473	20230706	113800	210809827	1357	1358	1358	1357	569
474	20230706	113700	210037325	1358	1358	1358	1358	19
475	20230706	113600	210011523	1358	1358	1358	1358	0
476	20230706	113500	210011523	1358	1358	1358	1358	2465
477	20230706	113400	206664053	1360	1360	1360	1360	0
478	20230706	113300	206664053	1360	1360	1360	1360	0
479	20230706	113200	206664053	1360	1358	1360	1358	775
480	20230706	113100	205611601	1358	1360	1360	1358	392
481	20230706	113000	205079051	1360	1360	1360	1360	1
482	20230706	112900	205077691	1359	1359	1359	1359	0
483	20230706	112800	205077691	1359	1359	1359	1359	1761
484	20230706	112700	202684492	1360	1362	1362	1359	1762
485	20230706	112600	200289168	1360	1361	1361	1360	5349
486	20230706	112500	193014347	1363	1363	1363	1363	0
487	20230706	112400	193014347	1363	1363	1363	1363	0
488	20230706	112300	193014347	1363	1363	1363	1363	0
489	20230706	112200	193014347	1363	1361	1363	1361	70
490	20230706	112100	192919075	1361	1361	1361	1361	200
491	20230706	112000	192646875	1363	1361	1363	1361	1301
492	20230706	111900	190876212	1363	1363	1363	1363	0
493	20230706	111800	190876212	1363	1360	1363	1360	68
494	20230706	111700	190783729	1360	1360	1360	1360	4933
495	20230706	111600	184074849	1363	1363	1363	1363	0
496	20230706	111500	184074849	1363	1363	1363	1363	0
497	20230706	111400	184074849	1363	1363	1363	1363	0
498	20230706	111300	184074849	1363	1363	1363	1363	2
499	20230706	111200	184072123	1361	1361	1361	1361	100
500	20230706	111100	183936023	1364	1364	1364	1364	40
501	20230706	111000	183881463	1364	1363	1364	1363	1601
502	20230706	110900	181699299	1363	1363	1363	1363	0
503	20230706	110800	181699299	1363	1361	1363	1361	101
504	20230706	110700	181561836	1360	1360	1360	1360	1100
505	20230706	110600	180065836	1364	1364	1364	1364	0
506	20230706	110500	180065836	1364	1361	1364	1360	5007
507	20230706	110400	173254188	1362	1362	1362	1362	1248
508	20230706	110300	171554412	1365	1365	1365	1365	0
509	20230706	110200	171554412	1365	1365	1365	1365	0
510	20230706	110100	171554412	1365	1365	1365	1365	1
511	20230706	110000	171553047	1363	1363	1363	1363	1487
512	20230706	105900	169526266	1365	1365	1365	1365	0
513	20230706	105800	169526266	1365	1363	1365	1363	285
514	20230706	105700	169137261	1363	1363	1363	1363	1000
515	20230706	105600	167774261	1363	1363	1363	1363	1000
516	20230706	105500	166411261	1365	1365	1365	1365	0
517	20230706	105400	166411261	1365	1365	1365	1365	1
518	20230706	105300	166409896	1364	1364	1364	1364	0
519	20230706	105200	166409896	1364	1364	1364	1364	1000
520	20230706	105100	165045896	1359	1359	1359	1359	0
521	20230706	105000	165045896	1359	1359	1359	1359	0
522	20230706	104900	165045896	1359	1360	1360	1359	57
523	20230706	104800	164968430	1359	1358	1359	1358	31
524	20230706	104700	164926302	1366	1359	1366	1359	411
525	20230706	104600	164367746	1358	1361	1361	1358	17591
526	20230706	104500	140447532	1362	1362	1362	1362	780
527	20230706	104400	139385172	1366	1363	1366	1363	112
528	20230706	104300	139232513	1363	1363	1363	1363	0
529	20230706	104200	139232513	1363	1365	1365	1363	338
530	20230706	104100	138771782	1367	1367	1367	1367	1
531	20230706	104000	138770415	1367	1367	1367	1367	0
532	20230706	103900	138770415	1367	1367	1367	1367	5
533	20230706	103800	138763580	1367	1367	1367	1367	0
534	20230706	103700	138763580	1367	1367	1367	1367	1
535	20230706	103600	138762213	1363	1364	1364	1363	111
536	20230706	103500	138610913	1368	1368	1368	1368	1
537	20230706	103400	138609545	1365	1365	1365	1365	3000
538	20230706	103300	134514545	1368	1368	1368	1368	2
539	20230706	103200	134511809	1368	1368	1368	1368	1
540	20230706	103100	134510441	1366	1366	1366	1366	0
541	20230706	103000	134510441	1366	1366	1366	1366	0
542	20230706	102900	134510441	1366	1366	1366	1366	10
543	20230706	102800	134496781	1368	1368	1368	1368	10
544	20230706	102700	134483101	1368	1368	1368	1368	0
545	20230706	102600	134483101	1368	1368	1368	1368	0
546	20230706	102500	134483101	1368	1368	1368	1368	199
547	20230706	102400	134210869	1368	1366	1368	1366	731
548	20230706	102300	133212321	1368	1368	1368	1368	0
549	20230706	102200	133212321	1368	1368	1368	1368	3
550	20230706	102100	133208217	1368	1368	1368	1368	0
551	20230706	102000	133208217	1368	1368	1368	1368	1016
552	20230706	101900	131818329	1368	1367	1368	1367	30
553	20230706	101800	131777312	1367	1367	1367	1365	302
554	20230706	101700	131364882	1367	1366	1367	1366	5
555	20230706	101600	131358051	1368	1368	1368	1368	0
556	20230706	101500	131358051	1368	1368	1368	1368	0
557	20230706	101400	131358051	1368	1368	1368	1368	0
558	20230706	101300	131358051	1368	1368	1368	1368	1
559	20230706	101200	131356683	1367	1367	1367	1367	0
560	20230706	101100	131356683	1367	1367	1367	1367	13
561	20230706	101000	131338912	1366	1369	1369	1361	15
562	20230706	100900	131318434	1361	1368	1368	1361	201
563	20230706	100800	131044845	1369	1361	1369	1360	1420
564	20230706	100700	129109226	1365	1365	1365	1365	0
565	20230706	100600	129109226	1365	1365	1365	1365	0
566	20230706	100500	129109226	1365	1365	1365	1365	7006
567	20230706	100400	119546036	1369	1369	1369	1369	0
568	20230706	100300	119546036	1369	1369	1369	1369	0
569	20230706	100200	119546036	1369	1369	1369	1369	0
570	20230706	100100	119546036	1369	1360	1369	1360	1000
571	20230706	100000	118178882	1358	1358	1358	1358	1103
572	20230706	095900	116681008	1360	1359	1360	1358	7148
573	20230706	095800	106965606	1360	1361	1361	1360	2797
574	20230706	095700	103161684	1361	1361	1361	1361	85
575	20230706	095600	103045999	1361	1365	1365	1361	1601
576	20230706	095500	100866393	1362	1363	1363	1362	1100
577	20230706	095400	99368093	1365	1365	1365	1365	0
578	20230706	095300	99368093	1365	1365	1365	1365	1568
579	20230706	095200	97227773	1365	1365	1365	1365	0
580	20230706	095100	97227773	1365	1365	1365	1365	0
581	20230706	095000	97227773	1365	1365	1365	1365	0
582	20230706	094900	97227773	1365	1363	1365	1361	353
583	20230706	094800	96747230	1361	1365	1365	1361	5050
584	20230706	094700	89867532	1365	1365	1365	1365	0
585	20230706	094600	89867532	1365	1365	1365	1365	10
586	20230706	094500	89853882	1365	1365	1365	1365	0
587	20230706	094400	89853882	1365	1365	1365	1365	0
588	20230706	094300	89853882	1365	1365	1365	1365	1
589	20230706	094200	89852517	1361	1361	1361	1361	80
590	20230706	094100	89743637	1365	1365	1365	1365	416
591	20230706	094000	89175797	1365	1365	1365	1365	0
592	20230706	093900	89175797	1365	1363	1365	1361	385
593	20230706	093800	88651806	1364	1361	1364	1361	11
594	20230706	093700	88636832	1364	1364	1364	1364	485
595	20230706	093600	87975292	1364	1360	1364	1360	5
596	20230706	093500	87968488	1359	1361	1361	1359	13115
597	20230706	093400	70143168	1365	1365	1365	1365	1715
598	20230706	093300	67802193	1365	1365	1365	1365	1
599	20230706	093200	67800828	1365	1365	1365	1365	700
600	20230706	093100	66845328	1365	1360	1365	1360	13
601	20230706	093000	66827638	1360	1360	1360	1360	928
602	20230706	092900	65565558	1360	1361	1361	1360	15061
603	20230706	092800	45081335	1365	1365	1365	1365	1
604	20230706	092700	45079970	1365	1365	1365	1365	0
605	20230706	092600	45079970	1365	1365	1365	1361	2282
606	20230706	092500	41974160	1362	1364	1364	1362	3902
607	20230706	092400	36655362	1365	1369	1369	1365	1032
608	20230706	092300	35246646	1369	1368	1369	1365	226
609	20230706	092200	34938064	1368	1368	1368	1368	402
610	20230706	092100	34388128	1364	1364	1364	1364	385
611	20230706	092000	33862988	1369	1369	1369	1369	0
612	20230706	091900	33862988	1369	1369	1369	1369	1
613	20230706	091800	33861619	1365	1366	1366	1365	920
614	20230706	091700	32605709	1369	1369	1369	1369	1
615	20230706	091600	32604340	1365	1370	1370	1365	3544
616	20230706	091500	27764497	1370	1371	1371	1370	6
617	20230706	091400	27756276	1366	1366	1366	1366	0
618	20230706	091300	27756276	1366	1366	1366	1365	98
619	20230706	091200	27622410	1366	1366	1366	1366	1
620	20230706	091100	27621044	1366	1366	1366	1366	503
621	20230706	091000	26933946	1365	1365	1365	1365	110
622	20230706	090900	26783796	1368	1370	1371	1368	1216
623	20230706	090800	25120131	1368	1370	1370	1368	1125
624	20230706	090700	23580881	1370	1369	1370	1369	1297
625	20230706	090600	21805287	1369	1369	1369	1369	0
626	20230706	090500	21805287	1369	1369	1369	1369	5
627	20230706	090400	21798442	1368	1368	1368	1368	10806
628	20230706	090300	7015834	1368	1368	1368	1368	0
629	20230706	090200	7015834	1368	1368	1368	1368	1066
630	20230706	090100	5557546	1362	1362	1362	1362	16
631	20230706	090000	5535754	1368	1362	1368	1362	4056