KissMeData/043260/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193000	886159466	1696	1696	1696	1696	11549
3	20240711	192900	886159466	1696	1696	1696	1696	0
4	20240711	192800	886159466	1696	1696	1696	1696	0
5	20240711	192700	886159466	1696	1696	1696	1696	0
6	20240711	192600	886159466	1696	1696	1696	1696	0
7	20240711	192500	886159466	1696	1696	1696	1696	0
8	20240711	192400	886159466	1696	1696	1696	1696	0
9	20240711	192300	886159466	1696	1696	1696	1696	0
10	20240711	192200	886159466	1696	1696	1696	1696	0
11	20240711	192100	886159466	1696	1696	1696	1696	0
12	20240711	192000	886159466	1696	1696	1696	1696	0
13	20240711	191900	886159466	1696	1696	1696	1696	0
14	20240711	191800	886159466	1696	1696	1696	1696	0
15	20240711	191700	886159466	1696	1696	1696	1696	0
16	20240711	191600	886159466	1696	1696	1696	1696	0
17	20240711	191500	886159466	1696	1696	1696	1696	0
18	20240711	191400	886159466	1696	1696	1696	1696	0
19	20240711	191300	886159466	1696	1696	1696	1696	0
20	20240711	191200	886159466	1696	1696	1696	1696	0
21	20240711	191100	886159466	1696	1696	1696	1696	0
22	20240711	191000	886159466	1696	1696	1696	1696	0
23	20240711	190900	886159466	1696	1696	1696	1696	0
24	20240711	190800	886159466	1696	1696	1696	1696	0
25	20240711	190700	886159466	1696	1696	1696	1696	0
26	20240711	190600	886159466	1696	1696	1696	1696	0
27	20240711	190500	886159466	1696	1696	1696	1696	0
28	20240711	190400	886159466	1696	1696	1696	1696	0
29	20240711	190300	886159466	1696	1696	1696	1696	0
30	20240711	190200	886159466	1696	1696	1696	1696	0
31	20240711	190100	886159466	1696	1696	1696	1696	0
32	20240711	190000	886159466	1696	1696	1696	1696	11549
33	20240711	185900	886159466	1696	1696	1696	1696	0
34	20240711	185800	886159466	1696	1696	1696	1696	0
35	20240711	185700	886159466	1696	1696	1696	1696	0
36	20240711	185600	886159466	1696	1696	1696	1696	0
37	20240711	185500	886159466	1696	1696	1696	1696	0
38	20240711	185400	886159466	1696	1696	1696	1696	0
39	20240711	185300	886159466	1696	1696	1696	1696	0
40	20240711	185200	886159466	1696	1696	1696	1696	0
41	20240711	185100	886159466	1696	1696	1696	1696	0
42	20240711	185000	886159466	1696	1696	1696	1696	0
43	20240711	184900	886159466	1696	1696	1696	1696	0
44	20240711	184800	886159466	1696	1696	1696	1696	0
45	20240711	184700	886159466	1696	1696	1696	1696	0
46	20240711	184600	886159466	1696	1696	1696	1696	0
47	20240711	184500	886159466	1696	1696	1696	1696	0
48	20240711	184400	886159466	1696	1696	1696	1696	0
49	20240711	184300	886159466	1696	1696	1696	1696	0
50	20240711	184200	886159466	1696	1696	1696	1696	0
51	20240711	184100	886159466	1696	1696	1696	1696	0
52	20240711	184000	886159466	1696	1696	1696	1696	0
53	20240711	183900	886159466	1696	1696	1696	1696	0
54	20240711	183800	886159466	1696	1696	1696	1696	0
55	20240711	183700	886159466	1696	1696	1696	1696	0
56	20240711	183600	886159466	1696	1696	1696	1696	0
57	20240711	183500	886159466	1696	1696	1696	1696	0
58	20240711	183400	886159466	1696	1696	1696	1696	0
59	20240711	183300	886159466	1696	1696	1696	1696	0
60	20240711	183200	886159466	1696	1696	1696	1696	0
61	20240711	183100	886159466	1696	1696	1696	1696	0
62	20240711	183000	886159466	1696	1696	1696	1696	11549
63	20240711	182900	886159466	1696	1696	1696	1696	0
64	20240711	182800	886159466	1696	1696	1696	1696	0
65	20240711	182700	886159466	1696	1696	1696	1696	0
66	20240711	182600	886159466	1696	1696	1696	1696	0
67	20240711	182500	886159466	1696	1696	1696	1696	0
68	20240711	182400	886159466	1696	1696	1696	1696	0
69	20240711	182300	886159466	1696	1696	1696	1696	0
70	20240711	182200	886159466	1696	1696	1696	1696	0
71	20240711	182100	886159466	1696	1696	1696	1696	0
72	20240711	182000	886159466	1696	1696	1696	1696	0
73	20240711	181900	886159466	1696	1696	1696	1696	0
74	20240711	181800	886159466	1696	1696	1696	1696	0
75	20240711	181700	886159466	1696	1696	1696	1696	0
76	20240711	181600	886159466	1696	1696	1696	1696	0
77	20240711	181500	886159466	1696	1696	1696	1696	0
78	20240711	181400	886159466	1696	1696	1696	1696	0
79	20240711	181300	886159466	1696	1696	1696	1696	0
80	20240711	181200	886159466	1696	1696	1696	1696	0
81	20240711	181100	886159466	1696	1696	1696	1696	0
82	20240711	181000	886159466	1696	1696	1696	1696	0
83	20240711	180900	886159466	1696	1696	1696	1696	0
84	20240711	180800	886159466	1696	1696	1696	1696	0
85	20240711	180700	886159466	1696	1696	1696	1696	0
86	20240711	180600	886159466	1696	1696	1696	1696	0
87	20240711	180500	886159466	1696	1696	1696	1696	0
88	20240711	180400	886159466	1696	1696	1696	1696	0
89	20240711	180300	886159466	1696	1696	1696	1696	0
90	20240711	180200	886159466	1696	1696	1696	1696	0
91	20240711	180100	886159466	1696	1696	1696	1696	0
92	20240711	180000	886159466	1696	1696	1696	1696	11549
93	20240711	175900	886159466	1696	1696	1696	1696	0
94	20240711	175800	886159466	1696	1696	1696	1696	0
95	20240711	175700	886159466	1696	1696	1696	1696	0
96	20240711	175600	886159466	1696	1696	1696	1696	0
97	20240711	175500	886159466	1696	1696	1696	1696	0
98	20240711	175400	886159466	1696	1696	1696	1696	0
99	20240711	175300	886159466	1696	1696	1696	1696	0
100	20240711	175200	886159466	1696	1696	1696	1696	0
101	20240711	175100	886159466	1696	1696	1696	1696	0
102	20240711	175000	886159466	1696	1696	1696	1696	0
103	20240711	174900	886159466	1696	1696	1696	1696	0
104	20240711	174800	886159466	1696	1696	1696	1696	0
105	20240711	174700	886159466	1696	1696	1696	1696	0
106	20240711	174600	886159466	1696	1696	1696	1696	0
107	20240711	174500	886159466	1696	1696	1696	1696	0
108	20240711	174400	886159466	1696	1696	1696	1696	0
109	20240711	174300	886159466	1696	1696	1696	1696	0
110	20240711	174200	886159466	1696	1696	1696	1696	0
111	20240711	174100	886159466	1696	1696	1696	1696	0
112	20240711	174000	886159466	1696	1696	1696	1696	0
113	20240711	173900	886159466	1696	1696	1696	1696	0
114	20240711	173800	886159466	1696	1696	1696	1696	0
115	20240711	173700	886159466	1696	1696	1696	1696	0
116	20240711	173600	886159466	1696	1696	1696	1696	0
117	20240711	173500	886159466	1696	1696	1696	1696	0
118	20240711	173400	886159466	1696	1696	1696	1696	0
119	20240711	173300	886159466	1696	1696	1696	1696	0
120	20240711	173200	886159466	1696	1696	1696	1696	0
121	20240711	173100	886159466	1696	1696	1696	1696	0
122	20240711	173000	886159466	1696	1696	1696	1696	11549
123	20240711	172900	886159466	1696	1696	1696	1696	0
124	20240711	172800	886159466	1696	1696	1696	1696	0
125	20240711	172700	886159466	1696	1696	1696	1696	0
126	20240711	172600	886159466	1696	1696	1696	1696	0
127	20240711	172500	886159466	1696	1696	1696	1696	0
128	20240711	172400	886159466	1696	1696	1696	1696	0
129	20240711	172300	886159466	1696	1696	1696	1696	0
130	20240711	172200	886159466	1696	1696	1696	1696	0
131	20240711	172100	886159466	1696	1696	1696	1696	0
132	20240711	172000	886159466	1696	1696	1696	1696	0
133	20240711	171900	886159466	1696	1696	1696	1696	0
134	20240711	171800	886159466	1696	1696	1696	1696	0
135	20240711	171700	886159466	1696	1696	1696	1696	0
136	20240711	171600	886159466	1696	1696	1696	1696	0
137	20240711	171500	886159466	1696	1696	1696	1696	0
138	20240711	171400	886159466	1696	1696	1696	1696	0
139	20240711	171300	886159466	1696	1696	1696	1696	0
140	20240711	171200	886159466	1696	1696	1696	1696	0
141	20240711	171100	886159466	1696	1696	1696	1696	0
142	20240711	171000	886159466	1696	1696	1696	1696	0
143	20240711	170900	886159466	1696	1696	1696	1696	0
144	20240711	170800	886159466	1696	1696	1696	1696	0
145	20240711	170700	886159466	1696	1696	1696	1696	0
146	20240711	170600	886159466	1696	1696	1696	1696	0
147	20240711	170500	886159466	1696	1696	1696	1696	0
148	20240711	170400	886159466	1696	1696	1696	1696	0
149	20240711	170300	886159466	1696	1696	1696	1696	0
150	20240711	170200	886159466	1696	1696	1696	1696	0
151	20240711	170100	886159466	1696	1696	1696	1696	0
152	20240711	170000	886159466	1696	1696	1696	1696	11549
153	20240711	165900	886159466	1696	1696	1696	1696	0
154	20240711	165800	886159466	1696	1696	1696	1696	0
155	20240711	165700	886159466	1696	1696	1696	1696	0
156	20240711	165600	886159466	1696	1696	1696	1696	0
157	20240711	165500	886159466	1696	1696	1696	1696	0
158	20240711	165400	886159466	1696	1696	1696	1696	0
159	20240711	165300	886159466	1696	1696	1696	1696	0
160	20240711	165200	886159466	1696	1696	1696	1696	0
161	20240711	165100	886159466	1696	1696	1696	1696	0
162	20240711	165000	886159466	1696	1696	1696	1696	0
163	20240711	164900	886159466	1696	1696	1696	1696	0
164	20240711	164800	886159466	1696	1696	1696	1696	0
165	20240711	164700	886159466	1696	1696	1696	1696	0
166	20240711	164600	886159466	1696	1696	1696	1696	0
167	20240711	164500	886159466	1696	1696	1696	1696	0
168	20240711	164400	886159466	1696	1696	1696	1696	0
169	20240711	164300	886159466	1696	1696	1696	1696	0
170	20240711	164200	886159466	1696	1696	1696	1696	0
171	20240711	164100	886159466	1696	1696	1696	1696	0
172	20240711	164000	886159466	1696	1696	1696	1696	0
173	20240711	163900	886159466	1696	1696	1696	1696	0
174	20240711	163800	886159466	1696	1696	1696	1696	0
175	20240711	163700	886159466	1696	1696	1696	1696	0
176	20240711	163600	886159466	1696	1696	1696	1696	0
177	20240711	163500	886159466	1696	1696	1696	1696	0
178	20240711	163400	886159466	1696	1696	1696	1696	0
179	20240711	163300	886159466	1696	1696	1696	1696	0
180	20240711	163200	886159466	1696	1696	1696	1696	0
181	20240711	163100	886159466	1696	1696	1696	1696	0
182	20240711	163000	886159466	1696	1696	1696	1696	11549
183	20240711	162900	886159466	1696	1696	1696	1696	0
184	20240711	162800	886159466	1696	1696	1696	1696	0
185	20240711	162700	886159466	1696	1696	1696	1696	0
186	20240711	162600	886159466	1696	1696	1696	1696	0
187	20240711	162500	886159466	1696	1696	1696	1696	0
188	20240711	162400	886159466	1696	1696	1696	1696	0
189	20240711	162300	886159466	1696	1696	1696	1696	0
190	20240711	162200	886159466	1696	1696	1696	1696	0
191	20240711	162100	886159466	1696	1696	1696	1696	0
192	20240711	162000	886159466	1696	1696	1696	1696	0
193	20240711	161900	886159466	1696	1696	1696	1696	0
194	20240711	161800	886159466	1696	1696	1696	1696	0
195	20240711	161700	886159466	1696	1696	1696	1696	0
196	20240711	161600	886159466	1696	1696	1696	1696	0
197	20240711	161500	886159466	1696	1696	1696	1696	0
198	20240711	161400	886159466	1696	1696	1696	1696	0
199	20240711	161300	886159466	1696	1696	1696	1696	0
200	20240711	161200	886159466	1696	1696	1696	1696	0
201	20240711	161100	886159466	1696	1696	1696	1696	0
202	20240711	161000	886159466	1696	1696	1696	1696	0
203	20240711	160900	886159466	1696	1696	1696	1696	0
204	20240711	160800	886159466	1696	1696	1696	1696	0
205	20240711	160700	886159466	1696	1696	1696	1696	0
206	20240711	160600	886159466	1696	1696	1696	1696	0
207	20240711	160500	886159466	1696	1696	1696	1696	0
208	20240711	160400	886159466	1696	1696	1696	1696	0
209	20240711	160300	886159466	1696	1696	1696	1696	0
210	20240711	160200	886159466	1696	1696	1696	1696	0
211	20240711	160100	886159466	1696	1696	1696	1696	0
212	20240711	160000	886159466	1696	1696	1696	1696	11549
213	20240711	155900	886159466	1696	1696	1696	1696	0
214	20240711	155800	886159466	1696	1696	1696	1696	0
215	20240711	155700	886159466	1696	1696	1696	1696	0
216	20240711	155600	886159466	1696	1696	1696	1696	0
217	20240711	155500	886159466	1696	1696	1696	1696	0
218	20240711	155400	886159466	1696	1696	1696	1696	0
219	20240711	155300	886159466	1696	1696	1696	1696	0
220	20240711	155200	886159466	1696	1696	1696	1696	0
221	20240711	155100	886159466	1696	1696	1696	1696	0
222	20240711	155000	886159466	1696	1696	1696	1696	0
223	20240711	154900	886159466	1696	1696	1696	1696	0
224	20240711	154800	886159466	1696	1696	1696	1696	0
225	20240711	154700	886159466	1696	1696	1696	1696	0
226	20240711	154600	886159466	1696	1696	1696	1696	0
227	20240711	154500	886159466	1696	1696	1696	1696	0
228	20240711	154400	886159466	1696	1696	1696	1696	0
229	20240711	154300	886159466	1696	1696	1696	1696	0
230	20240711	154200	886159466	1696	1696	1696	1696	0
231	20240711	154100	886159466	1696	1696	1696	1696	0
232	20240711	154000	886159466	1696	1696	1696	1696	0
233	20240711	153900	886159466	1696	1696	1696	1696	0
234	20240711	153800	886159466	1696	1696	1696	1696	0
235	20240711	153700	886159466	1696	1696	1696	1696	0
236	20240711	153600	886159466	1696	1696	1696	1696	0
237	20240711	153500	886159466	1696	1696	1696	1696	0
238	20240711	153400	886159466	1696	1696	1696	1696	0
239	20240711	153300	886159466	1696	1696	1696	1696	0
240	20240711	153200	886159466	1696	1696	1696	1696	0
241	20240711	153100	886159466	1696	1696	1696	1696	0
242	20240711	153000	886159466	1696	1696	1696	1696	23098
243	20240711	152900	866572362	1690	1690	1690	1690	0
244	20240711	152800	866572362	1690	1690	1690	1690	0
245	20240711	152700	866572362	1690	1690	1690	1690	0
246	20240711	152600	866572362	1690	1690	1690	1690	0
247	20240711	152500	866572362	1690	1690	1690	1690	0
248	20240711	152400	866572362	1690	1690	1690	1690	0
249	20240711	152300	866572362	1690	1690	1690	1690	0
250	20240711	152200	866572362	1690	1690	1690	1690	0
251	20240711	152100	866572362	1690	1690	1690	1690	0
252	20240711	152000	866572362	1690	1690	1690	1690	0
253	20240711	151900	866572362	1690	1694	1697	1688	4983
254	20240711	151800	858129455	1694	1695	1695	1694	2
255	20240711	151700	858126066	1686	1688	1688	1686	1500
256	20240711	151600	855596606	1696	1694	1696	1694	931
257	20240711	151500	854018492	1696	1694	1696	1694	2999
258	20240711	151400	848937186	1695	1692	1696	1692	8094
259	20240711	151300	835231754	1692	1685	1692	1685	2811
260	20240711	151200	830485275	1688	1688	1688	1688	3689
261	20240711	151100	824258243	1685	1688	1688	1685	3978
262	20240711	151000	817555185	1686	1688	1689	1686	4075
263	20240711	150900	810681635	1689	1687	1689	1685	1635
264	20240711	150800	807924444	1690	1685	1690	1685	5325
265	20240711	150700	798935726	1685	1685	1685	1682	3524
266	20240711	150600	793000198	1685	1687	1687	1685	1296
267	20240711	150500	790814438	1688	1688	1688	1688	2
268	20240711	150400	790811062	1688	1688	1688	1684	3109
269	20240711	150300	785567799	1672	1669	1691	1669	10059
270	20240711	150200	768736164	1669	1669	1669	1669	2
271	20240711	150100	768732826	1669	1666	1669	1666	101
272	20240711	150000	768564557	1670	1670	1670	1670	0
273	20240711	145900	768564557	1670	1670	1670	1670	0
274	20240711	145800	768564557	1670	1663	1670	1663	2054
275	20240711	145700	765148748	1665	1667	1667	1659	9947
276	20240711	145600	748591652	1670	1670	1670	1670	1
277	20240711	145500	748589982	1667	1670	1670	1667	3051
278	20240711	145400	743500842	1670	1670	1670	1670	0
279	20240711	145300	743500842	1670	1670	1670	1670	0
280	20240711	145200	743500842	1670	1670	1670	1670	1527
281	20240711	145100	740950752	1671	1671	1671	1671	0
282	20240711	145000	740950752	1671	1671	1671	1671	1
283	20240711	144900	740949081	1671	1671	1671	1671	0
284	20240711	144800	740949081	1671	1671	1672	1671	97
285	20240711	144700	740786906	1672	1672	1672	1672	0
286	20240711	144600	740786906	1672	1672	1672	1672	0
287	20240711	144500	740786906	1672	1672	1672	1672	892
288	20240711	144400	739295482	1673	1673	1673	1673	2
289	20240711	144300	739292136	1672	1671	1672	1671	1228
290	20240711	144200	737239402	1672	1672	1672	1672	0
291	20240711	144100	737239402	1672	1672	1672	1672	0
292	20240711	144000	737239402	1672	1672	1672	1672	2
293	20240711	143900	737236058	1672	1672	1672	1672	2
294	20240711	143800	737232714	1673	1673	1673	1673	0
295	20240711	143700	737232714	1673	1673	1673	1673	0
296	20240711	143600	737232714	1673	1673	1673	1673	0
297	20240711	143500	737232714	1673	1673	1673	1673	0
298	20240711	143400	737232714	1673	1673	1673	1673	0
299	20240711	143300	737232714	1673	1673	1673	1673	0
300	20240711	143200	737232714	1673	1673	1673	1673	2367
301	20240711	143100	733272723	1674	1666	1674	1665	8134
302	20240711	143000	719709720	1670	1670	1670	1670	3
303	20240711	142900	719704710	1670	1670	1670	1670	1
304	20240711	142800	719703040	1670	1670	1670	1670	6
305	20240711	142700	719693020	1671	1671	1671	1671	1
306	20240711	142600	719691349	1671	1671	1671	1671	1
307	20240711	142500	719689678	1670	1670	1670	1670	0
308	20240711	142400	719689678	1670	1670	1670	1670	50
309	20240711	142300	719606178	1672	1672	1672	1672	179
310	20240711	142200	719306890	1672	1667	1672	1665	1001
311	20240711	142100	717640200	1667	1672	1672	1667	2
312	20240711	142000	717636861	1672	1672	1672	1672	2
313	20240711	141900	717633517	1672	1672	1672	1672	654
314	20240711	141800	716540029	1671	1668	1671	1668	3543
315	20240711	141700	710620720	1665	1665	1665	1665	93
316	20240711	141600	710465875	1665	1663	1665	1663	5
317	20240711	141500	710457558	1662	1662	1662	1662	11588
318	20240711	141400	691198302	1660	1662	1662	1660	62
319	20240711	141300	691095380	1660	1660	1660	1660	2361
320	20240711	141200	687176120	1660	1661	1661	1660	7000
321	20240711	141100	675554503	1661	1661	1661	1661	402
322	20240711	141000	674886781	1662	1662	1662	1662	0
323	20240711	140900	674886781	1662	1662	1662	1662	1
324	20240711	140800	674885119	1662	1662	1662	1662	1631
325	20240711	140700	672174397	1661	1661	1661	1661	646
326	20240711	140600	671101391	1663	1661	1663	1661	1427
327	20240711	140500	668731142	1662	1662	1662	1662	5000
328	20240711	140400	660421142	1662	1663	1665	1662	1054
329	20240711	140300	658668339	1663	1663	1663	1663	0
330	20240711	140200	658668339	1663	1663	1663	1663	0
331	20240711	140100	658668339	1663	1663	1663	1663	0
332	20240711	140000	658668339	1663	1663	1663	1663	33
333	20240711	135900	658613460	1663	1663	1663	1662	1730
334	20240711	135800	655736970	1663	1663	1663	1663	380
335	20240711	135700	655105030	1663	1663	1663	1663	2331
336	20240711	135600	651228577	1663	1668	1668	1663	440
337	20240711	135500	650496849	1664	1664	1664	1664	97
338	20240711	135400	650335441	1663	1664	1664	1663	813
339	20240711	135300	648983212	1664	1664	1664	1664	221
340	20240711	135200	648615468	1664	1665	1668	1664	3594
341	20240711	135100	642634967	1665	1666	1666	1665	4318
342	20240711	135000	635445096	1665	1665	1665	1665	86
343	20240711	134900	635301906	1665	1665	1665	1665	1
344	20240711	134800	635300241	1663	1663	1663	1663	800
345	20240711	134700	633969841	1665	1665	1665	1665	233
346	20240711	134600	633581896	1665	1665	1665	1665	2
347	20240711	134500	633578566	1664	1664	1664	1664	1
348	20240711	134400	633576902	1665	1665	1665	1665	1
349	20240711	134300	633575237	1666	1666	1666	1666	0
350	20240711	134200	633575237	1666	1663	1666	1661	1674
351	20240711	134100	630794418	1662	1667	1667	1662	2499
352	20240711	134000	626636080	1667	1667	1667	1667	80
353	20240711	133900	626502720	1669	1669	1669	1669	0
354	20240711	133800	626502720	1669	1666	1669	1663	5072
355	20240711	133700	618059562	1670	1670	1670	1670	0
356	20240711	133600	618059562	1670	1667	1670	1665	3945
357	20240711	133500	611488186	1667	1668	1668	1667	5514
358	20240711	133400	602293363	1669	1668	1669	1668	1100
359	20240711	133300	600458463	1671	1671	1671	1671	0
360	20240711	133200	600458463	1671	1671	1671	1671	20
361	20240711	133100	600425043	1671	1671	1671	1671	13
362	20240711	133000	600403320	1672	1672	1672	1672	0
363	20240711	132900	600403320	1672	1672	1672	1672	0
364	20240711	132800	600403320	1672	1672	1672	1672	0
365	20240711	132700	600403320	1672	1672	1672	1672	0
366	20240711	132600	600403320	1672	1672	1672	1672	0
367	20240711	132500	600403320	1672	1672	1672	1672	0
368	20240711	132400	600403320	1672	1672	1672	1672	7
369	20240711	132300	600391616	1672	1672	1672	1672	0
370	20240711	132200	600391616	1672	1672	1672	1672	0
371	20240711	132100	600391616	1672	1672	1672	1672	150
372	20240711	132000	600140816	1672	1672	1672	1672	2
373	20240711	131900	600137472	1667	1672	1672	1667	226
374	20240711	131800	599759730	1672	1672	1672	1672	0
375	20240711	131700	599759730	1672	1672	1672	1672	0
376	20240711	131600	599759730	1672	1672	1672	1672	0
377	20240711	131500	599759730	1672	1672	1672	1672	10
378	20240711	131400	599743010	1672	1672	1672	1672	670
379	20240711	131300	598622770	1672	1672	1672	1672	17
380	20240711	131200	598594346	1672	1666	1672	1666	53
381	20240711	131100	598506042	1672	1667	1672	1666	2598
382	20240711	131000	594176582	1668	1672	1672	1668	160
383	20240711	130900	593909502	1672	1672	1672	1672	0
384	20240711	130800	593909502	1672	1668	1672	1668	682
385	20240711	130700	592771586	1670	1670	1670	1670	0
386	20240711	130600	592771586	1670	1670	1670	1670	503
387	20240711	130500	591931576	1672	1672	1672	1671	101
388	20240711	130400	591762709	1666	1670	1670	1666	8767
389	20240711	130300	577129513	1671	1671	1671	1671	851
390	20240711	130200	575707492	1673	1673	1673	1673	60
391	20240711	130100	575607112	1673	1674	1674	1670	202
392	20240711	130000	575269441	1670	1670	1670	1670	0
393	20240711	125900	575269441	1670	1670	1670	1670	293
394	20240711	125800	574780131	1669	1669	1669	1669	40
395	20240711	125700	574713371	1669	1669	1669	1669	21
396	20240711	125600	574678322	1669	1670	1670	1669	1500
397	20240711	125500	572174322	1670	1670	1670	1670	1082
398	20240711	125400	570367382	1670	1670	1670	1670	281
399	20240711	125300	569898112	1670	1670	1670	1670	517
400	20240711	125200	569034722	1670	1670	1670	1670	0
401	20240711	125100	569034722	1670	1672	1672	1670	321
402	20240711	125000	568498630	1672	1672	1672	1672	10
403	20240711	124900	568481910	1672	1672	1672	1672	0
404	20240711	124800	568481910	1672	1668	1674	1668	36
405	20240711	124700	568421794	1674	1669	1674	1669	4
406	20240711	124600	568415113	1669	1669	1669	1669	181
407	20240711	124500	568113024	1672	1672	1672	1672	224
408	20240711	124400	567738496	1672	1669	1672	1668	2883
409	20240711	124300	562929368	1673	1673	1673	1673	500
410	20240711	124200	562092868	1673	1673	1673	1673	0
411	20240711	124100	562092868	1673	1668	1673	1668	1945
412	20240711	124000	558848603	1667	1673	1673	1667	8208
413	20240711	123900	545130569	1674	1675	1675	1674	6404
414	20240711	123800	534406362	1676	1676	1676	1676	301
415	20240711	123700	533901886	1676	1676	1676	1676	0
416	20240711	123600	533901886	1676	1676	1676	1676	1060
417	20240711	123500	532125326	1677	1677	1677	1677	112
418	20240711	123400	531937502	1677	1676	1677	1676	101
419	20240711	123300	531768225	1676	1676	1676	1676	2696
420	20240711	123200	527249729	1677	1677	1677	1677	3397
421	20240711	123100	521552960	1678	1678	1678	1678	0
422	20240711	123000	521552960	1678	1678	1678	1678	30
423	20240711	122900	521502620	1678	1678	1678	1678	676
424	20240711	122800	520368292	1678	1678	1678	1678	132
425	20240711	122700	520146796	1678	1678	1678	1678	15
426	20240711	122600	520121626	1683	1683	1683	1683	13
427	20240711	122500	520099747	1683	1683	1683	1683	2
428	20240711	122400	520096381	1683	1683	1683	1683	0
429	20240711	122300	520096381	1683	1677	1683	1677	385
430	20240711	122200	519450730	1683	1683	1683	1683	1
431	20240711	122100	519449047	1683	1683	1683	1683	0
432	20240711	122000	519449047	1683	1683	1683	1683	30
433	20240711	121900	519398557	1683	1683	1683	1683	0
434	20240711	121800	519398557	1683	1683	1683	1683	0
435	20240711	121700	519398557	1683	1683	1683	1683	0
436	20240711	121600	519398557	1683	1683	1683	1683	0
437	20240711	121500	519398557	1683	1683	1683	1683	0
438	20240711	121400	519398557	1683	1683	1683	1683	10
439	20240711	121300	519381727	1683	1683	1683	1683	0
440	20240711	121200	519381727	1683	1677	1683	1677	54
441	20240711	121100	519291019	1676	1676	1676	1676	20
442	20240711	121000	519257499	1676	1676	1676	1676	0
443	20240711	120900	519257499	1676	1677	1677	1676	2403
444	20240711	120800	515229686	1677	1677	1677	1677	0
445	20240711	120700	515229686	1677	1679	1679	1677	4521
446	20240711	120600	507646891	1679	1679	1679	1679	1610
447	20240711	120500	504943701	1680	1680	1680	1680	1092
448	20240711	120400	503109141	1680	1680	1680	1680	2491
449	20240711	120300	498924261	1688	1688	1688	1688	0
450	20240711	120200	498924261	1688	1688	1688	1688	0
451	20240711	120100	498924261	1688	1685	1688	1685	28
452	20240711	120000	498877003	1686	1681	1688	1680	875
453	20240711	115900	497406603	1681	1680	1681	1680	626
454	20240711	115800	496354887	1680	1680	1680	1680	500
455	20240711	115700	495514887	1680	1680	1680	1680	41
456	20240711	115600	495446007	1680	1680	1680	1680	10
457	20240711	115500	495429207	1680	1677	1680	1677	349
458	20240711	115400	494843277	1677	1679	1679	1677	3200
459	20240711	115300	489472470	1680	1681	1681	1680	11114
460	20240711	115200	470800940	1682	1681	1682	1681	16
461	20240711	115100	470774034	1682	1682	1682	1681	3208
462	20240711	115000	465379699	1684	1684	1684	1684	100
463	20240711	114900	465211299	1683	1683	1683	1683	299
464	20240711	114800	464708082	1684	1684	1684	1684	0
465	20240711	114700	464708082	1684	1684	1684	1684	67
466	20240711	114600	464595254	1682	1682	1682	1682	2
467	20240711	114500	464591890	1682	1684	1684	1682	3766
468	20240711	114400	458255244	1684	1685	1685	1684	1369
469	20240711	114300	455949837	1684	1690	1690	1684	12
470	20240711	114200	455929623	1686	1686	1686	1686	1532
471	20240711	114100	453346671	1691	1691	1691	1691	0
472	20240711	114000	453346671	1691	1691	1691	1691	0
473	20240711	113900	453346671	1691	1691	1691	1691	0
474	20240711	113800	453346671	1691	1691	1691	1691	0
475	20240711	113700	453346671	1691	1691	1691	1691	13
476	20240711	113600	453324688	1691	1691	1691	1691	1
477	20240711	113500	453322997	1691	1684	1691	1684	1051
478	20240711	113400	451553106	1691	1691	1691	1691	0
479	20240711	113300	451553106	1691	1691	1691	1691	0
480	20240711	113200	451553106	1691	1691	1691	1691	0
481	20240711	113100	451553106	1691	1691	1691	1691	1
482	20240711	113000	451551415	1688	1688	1688	1688	200
483	20240711	112900	451213815	1691	1691	1691	1685	23301
484	20240711	112800	411896851	1695	1695	1695	1695	0
485	20240711	112700	411896851	1695	1695	1695	1695	0
486	20240711	112600	411896851	1695	1693	1695	1691	3898
487	20240711	112500	405301109	1693	1693	1693	1693	0
488	20240711	112400	405301109	1693	1693	1693	1693	104
489	20240711	112300	405125037	1693	1695	1695	1693	962
490	20240711	112200	403496247	1693	1693	1693	1693	1447
491	20240711	112100	401046476	1693	1695	1695	1693	1568
492	20240711	112000	398390274	1696	1696	1696	1696	0
493	20240711	111900	398390274	1696	1696	1696	1696	0
494	20240711	111800	398390274	1696	1696	1696	1696	0
495	20240711	111700	398390274	1696	1696	1696	1696	60
496	20240711	111600	398288514	1696	1695	1696	1695	248
497	20240711	111500	397867955	1696	1697	1697	1696	12
498	20240711	111400	397847602	1697	1697	1697	1697	30
499	20240711	111300	397796692	1697	1697	1697	1697	0
500	20240711	111200	397796692	1697	1697	1697	1697	0
501	20240711	111100	397796692	1697	1697	1697	1697	0
502	20240711	111000	397796692	1697	1697	1697	1697	2
503	20240711	110900	397793298	1694	1694	1694	1694	5
504	20240711	110800	397784828	1695	1695	1695	1695	55
505	20240711	110700	397691603	1697	1697	1697	1697	0
506	20240711	110600	397691603	1697	1697	1697	1697	50
507	20240711	110500	397606753	1697	1697	1697	1697	0
508	20240711	110400	397606753	1697	1697	1698	1697	1842
509	20240711	110300	394480878	1698	1698	1698	1698	11
510	20240711	110200	394462200	1697	1697	1697	1697	0
511	20240711	110100	394462200	1697	1697	1697	1697	1282
512	20240711	110000	392286646	1697	1697	1697	1694	51
513	20240711	105900	392200219	1699	1699	1699	1699	0
514	20240711	105800	392200219	1699	1699	1699	1699	0
515	20240711	105700	392200219	1699	1699	1699	1699	0
516	20240711	105600	392200219	1699	1699	1699	1699	0
517	20240711	105500	392200219	1699	1699	1699	1699	0
518	20240711	105400	392200219	1699	1699	1699	1699	0
519	20240711	105300	392200219	1699	1699	1699	1699	0
520	20240711	105200	392200219	1699	1699	1699	1699	1
521	20240711	105100	392198520	1693	1699	1699	1693	2514
522	20240711	105000	387942312	1697	1697	1697	1697	1800
523	20240711	104900	384887712	1697	1697	1697	1697	10
524	20240711	104800	384870742	1699	1699	1699	1699	0
525	20240711	104700	384870742	1699	1699	1699	1699	1
526	20240711	104600	384869043	1699	1699	1699	1699	2591
527	20240711	104500	380466934	1700	1700	1700	1700	0
528	20240711	104400	380466934	1700	1702	1702	1700	3889
529	20240711	104300	373853654	1702	1702	1702	1702	2000
530	20240711	104200	370449654	1700	1700	1700	1700	301
531	20240711	104100	369937954	1702	1702	1702	1702	0
532	20240711	104000	369937954	1702	1702	1702	1702	25
533	20240711	103900	369895404	1702	1702	1702	1702	438
534	20240711	103800	369149928	1700	1697	1700	1697	9595
535	20240711	103700	352847897	1697	1697	1697	1697	0
536	20240711	103600	352847897	1697	1694	1697	1694	1033
537	20240711	103500	351097989	1693	1693	1693	1693	1468
538	20240711	103400	348612665	1693	1693	1693	1693	23
539	20240711	103300	348573726	1693	1694	1694	1693	612
540	20240711	103200	347537604	1694	1693	1694	1693	2501
541	20240711	103100	343303409	1692	1692	1692	1692	510
542	20240711	103000	342440489	1693	1693	1693	1693	0
543	20240711	102900	342440489	1693	1693	1693	1693	0
544	20240711	102800	342440489	1693	1693	1693	1693	0
545	20240711	102700	342440489	1693	1693	1693	1693	0
546	20240711	102600	342440489	1693	1693	1693	1693	0
547	20240711	102500	342440489	1693	1693	1693	1693	0
548	20240711	102400	342440489	1693	1693	1693	1693	1
549	20240711	102300	342438796	1690	1690	1690	1690	41
550	20240711	102200	342369506	1690	1690	1690	1690	1
551	20240711	102100	342367816	1690	1690	1690	1690	0
552	20240711	102000	342367816	1690	1690	1690	1690	0
553	20240711	101900	342367816	1690	1690	1690	1690	34
554	20240711	101800	342310356	1693	1691	1693	1690	1332
555	20240711	101700	340059111	1690	1692	1692	1690	2549
556	20240711	101600	335750841	1690	1691	1691	1690	50
557	20240711	101500	335666331	1692	1692	1692	1692	1
558	20240711	101400	335664639	1690	1690	1690	1690	1
559	20240711	101300	335662949	1690	1690	1690	1690	0
560	20240711	101200	335662949	1690	1693	1693	1690	501
561	20240711	101100	334816256	1693	1690	1693	1690	212
562	20240711	101000	334457970	1690	1691	1691	1690	2000
563	20240711	100900	331077868	1693	1693	1693	1693	1
564	20240711	100800	331076175	1693	1693	1693	1693	505
565	20240711	100700	330221210	1693	1690	1693	1690	491
566	20240711	100600	329391417	1690	1690	1690	1690	1005
567	20240711	100500	327692967	1689	1693	1693	1688	6144
568	20240711	100400	317315870	1693	1693	1693	1693	5
569	20240711	100300	317307405	1694	1694	1694	1694	0
570	20240711	100200	317307405	1694	1694	1694	1694	5
571	20240711	100100	317298935	1694	1690	1694	1688	935
572	20240711	100000	315720049	1694	1694	1694	1694	703
573	20240711	095900	314529167	1694	1694	1694	1694	300
574	20240711	095800	314020967	1694	1694	1694	1694	200
575	20240711	095700	313682167	1694	1694	1694	1694	1
576	20240711	095600	313680473	1696	1697	1697	1696	166
577	20240711	095500	313398821	1697	1697	1697	1697	4
578	20240711	095400	313392033	1698	1698	1698	1698	0
579	20240711	095300	313392033	1698	1698	1698	1698	0
580	20240711	095200	313392033	1698	1698	1698	1698	0
581	20240711	095100	313392033	1698	1698	1698	1698	0
582	20240711	095000	313392033	1698	1697	1698	1697	600
583	20240711	094900	312373617	1697	1697	1697	1697	1
584	20240711	094800	312371920	1688	1687	1688	1687	285
585	20240711	094700	311890936	1686	1686	1686	1686	5
586	20240711	094600	311882506	1686	1686	1686	1686	1
587	20240711	094500	311880820	1686	1686	1686	1686	268
588	20240711	094400	311428972	1687	1687	1687	1687	1162
589	20240711	094300	309468678	1688	1687	1688	1687	88
590	20240711	094200	309320172	1688	1688	1688	1688	142
591	20240711	094100	309080476	1688	1688	1688	1688	0
592	20240711	094000	309080476	1688	1690	1697	1688	2290
593	20240711	093900	305212817	1688	1688	1688	1688	283
594	20240711	093800	304735113	1688	1688	1688	1688	11
595	20240711	093700	304716545	1686	1697	1697	1686	5197
596	20240711	093600	295945196	1688	1687	1688	1687	601
597	20240711	093500	294930709	1686	1686	1686	1686	565
598	20240711	093400	293978119	1686	1686	1686	1686	138
599	20240711	093300	293745451	1686	1686	1686	1686	162
600	20240711	093200	293472319	1687	1687	1687	1687	0
601	20240711	093100	293472319	1687	1687	1687	1687	37
602	20240711	093000	293409900	1687	1687	1687	1687	1
603	20240711	092900	293408213	1684	1685	1685	1684	1949
604	20240711	092800	290125797	1684	1684	1684	1684	889
605	20240711	092700	288628721	1684	1684	1684	1684	2000
606	20240711	092600	285260721	1684	1684	1687	1684	1413
607	20240711	092500	282880779	1684	1684	1684	1684	300
608	20240711	092400	282375579	1684	1684	1684	1684	2638
609	20240711	092300	277933187	1687	1685	1687	1684	411
610	20240711	092200	277241018	1684	1683	1684	1683	455
611	20240711	092100	276475157	1684	1684	1684	1684	263
612	20240711	092000	276032265	1684	1688	1688	1684	1241
613	20240711	091900	273940597	1688	1688	1688	1688	286
614	20240711	091800	273457829	1684	1684	1684	1684	66
615	20240711	091700	273346685	1685	1688	1688	1685	1338
616	20240711	091600	271091898	1688	1691	1691	1688	11287
617	20240711	091500	252014895	1691	1699	1699	1691	2969
618	20240711	091400	246983158	1696	1697	1697	1696	2380
619	20240711	091300	242946386	1700	1700	1700	1696	1610
620	20240711	091200	240210006	1699	1699	1699	1699	1000
621	20240711	091100	238511006	1695	1695	1695	1695	400
622	20240711	091000	237833006	1695	1698	1698	1695	2672
623	20240711	090900	233298767	1703	1704	1704	1703	3284
624	20240711	090800	227703031	1705	1702	1705	1697	2536
625	20240711	090700	223382709	1690	1685	1701	1685	7838
626	20240711	090600	210073566	1692	1691	1693	1691	5120
627	20240711	090500	201412196	1691	1700	1700	1690	11616
628	20240711	090400	181734039	1700	1694	1700	1684	7371
629	20240711	090300	169243937	1694	1667	1694	1666	16726
630	20240711	090200	141154026	1672	1654	1690	1650	54272
631	20240711	090100	51038665	1611	1611	1611	1611	0
632	20240711	090000	51038665	1611	1713	1713	1611	30221