KissMeData/074430/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195100	154820099	1358	1358	1358	1358	8574
3	20240717	195000	154820099	1358	1358	1358	1358	0
4	20240717	194900	154820099	1358	1358	1358	1358	0
5	20240717	194800	154820099	1358	1358	1358	1358	0
6	20240717	194700	154820099	1358	1358	1358	1358	0
7	20240717	194600	154820099	1358	1358	1358	1358	0
8	20240717	194500	154820099	1358	1358	1358	1358	0
9	20240717	194400	154820099	1358	1358	1358	1358	0
10	20240717	194300	154820099	1358	1358	1358	1358	0
11	20240717	194200	154820099	1358	1358	1358	1358	0
12	20240717	194100	154820099	1358	1358	1358	1358	0
13	20240717	194000	154820099	1358	1358	1358	1358	0
14	20240717	193900	154820099	1358	1358	1358	1358	0
15	20240717	193800	154820099	1358	1358	1358	1358	0
16	20240717	193700	154820099	1358	1358	1358	1358	0
17	20240717	193600	154820099	1358	1358	1358	1358	0
18	20240717	193500	154820099	1358	1358	1358	1358	0
19	20240717	193400	154820099	1358	1358	1358	1358	0
20	20240717	193300	154820099	1358	1358	1358	1358	0
21	20240717	193200	154820099	1358	1358	1358	1358	0
22	20240717	193100	154820099	1358	1358	1358	1358	0
23	20240717	193000	154820099	1358	1358	1358	1358	0
24	20240717	192900	154820099	1358	1358	1358	1358	0
25	20240717	192800	154820099	1358	1358	1358	1358	0
26	20240717	192700	154820099	1358	1358	1358	1358	0
27	20240717	192600	154820099	1358	1358	1358	1358	0
28	20240717	192500	154820099	1358	1358	1358	1358	0
29	20240717	192400	154820099	1358	1358	1358	1358	0
30	20240717	192300	154820099	1358	1358	1358	1358	0
31	20240717	192200	154820099	1358	1358	1358	1358	0
32	20240717	192100	154820099	1358	1358	1358	1358	8574
33	20240717	192000	154820099	1358	1358	1358	1358	0
34	20240717	191900	154820099	1358	1358	1358	1358	0
35	20240717	191800	154820099	1358	1358	1358	1358	0
36	20240717	191700	154820099	1358	1358	1358	1358	0
37	20240717	191600	154820099	1358	1358	1358	1358	0
38	20240717	191500	154820099	1358	1358	1358	1358	0
39	20240717	191400	154820099	1358	1358	1358	1358	0
40	20240717	191300	154820099	1358	1358	1358	1358	0
41	20240717	191200	154820099	1358	1358	1358	1358	0
42	20240717	191100	154820099	1358	1358	1358	1358	0
43	20240717	191000	154820099	1358	1358	1358	1358	0
44	20240717	190900	154820099	1358	1358	1358	1358	0
45	20240717	190800	154820099	1358	1358	1358	1358	0
46	20240717	190700	154820099	1358	1358	1358	1358	0
47	20240717	190600	154820099	1358	1358	1358	1358	0
48	20240717	190500	154820099	1358	1358	1358	1358	0
49	20240717	190400	154820099	1358	1358	1358	1358	0
50	20240717	190300	154820099	1358	1358	1358	1358	0
51	20240717	190200	154820099	1358	1358	1358	1358	0
52	20240717	190100	154820099	1358	1358	1358	1358	0
53	20240717	190000	154820099	1358	1358	1358	1358	0
54	20240717	185900	154820099	1358	1358	1358	1358	0
55	20240717	185800	154820099	1358	1358	1358	1358	0
56	20240717	185700	154820099	1358	1358	1358	1358	0
57	20240717	185600	154820099	1358	1358	1358	1358	0
58	20240717	185500	154820099	1358	1358	1358	1358	0
59	20240717	185400	154820099	1358	1358	1358	1358	0
60	20240717	185300	154820099	1358	1358	1358	1358	0
61	20240717	185200	154820099	1358	1358	1358	1358	0
62	20240717	185100	154820099	1358	1358	1358	1358	8574
63	20240717	185000	154820099	1358	1358	1358	1358	0
64	20240717	184900	154820099	1358	1358	1358	1358	0
65	20240717	184800	154820099	1358	1358	1358	1358	0
66	20240717	184700	154820099	1358	1358	1358	1358	0
67	20240717	184600	154820099	1358	1358	1358	1358	0
68	20240717	184500	154820099	1358	1358	1358	1358	0
69	20240717	184400	154820099	1358	1358	1358	1358	0
70	20240717	184300	154820099	1358	1358	1358	1358	0
71	20240717	184200	154820099	1358	1358	1358	1358	0
72	20240717	184100	154820099	1358	1358	1358	1358	0
73	20240717	184000	154820099	1358	1358	1358	1358	0
74	20240717	183900	154820099	1358	1358	1358	1358	0
75	20240717	183800	154820099	1358	1358	1358	1358	0
76	20240717	183700	154820099	1358	1358	1358	1358	0
77	20240717	183600	154820099	1358	1358	1358	1358	0
78	20240717	183500	154820099	1358	1358	1358	1358	0
79	20240717	183400	154820099	1358	1358	1358	1358	0
80	20240717	183300	154820099	1358	1358	1358	1358	0
81	20240717	183200	154820099	1358	1358	1358	1358	0
82	20240717	183100	154820099	1358	1358	1358	1358	0
83	20240717	183000	154820099	1358	1358	1358	1358	0
84	20240717	182900	154820099	1358	1358	1358	1358	0
85	20240717	182800	154820099	1358	1358	1358	1358	0
86	20240717	182700	154820099	1358	1358	1358	1358	0
87	20240717	182600	154820099	1358	1358	1358	1358	0
88	20240717	182500	154820099	1358	1358	1358	1358	0
89	20240717	182400	154820099	1358	1358	1358	1358	0
90	20240717	182300	154820099	1358	1358	1358	1358	0
91	20240717	182200	154820099	1358	1358	1358	1358	0
92	20240717	182100	154820099	1358	1358	1358	1358	8574
93	20240717	182000	154820099	1358	1358	1358	1358	0
94	20240717	181900	154820099	1358	1358	1358	1358	0
95	20240717	181800	154820099	1358	1358	1358	1358	0
96	20240717	181700	154820099	1358	1358	1358	1358	0
97	20240717	181600	154820099	1358	1358	1358	1358	0
98	20240717	181500	154820099	1358	1358	1358	1358	0
99	20240717	181400	154820099	1358	1358	1358	1358	0
100	20240717	181300	154820099	1358	1358	1358	1358	0
101	20240717	181200	154820099	1358	1358	1358	1358	0
102	20240717	181100	154820099	1358	1358	1358	1358	0
103	20240717	181000	154820099	1358	1358	1358	1358	0
104	20240717	180900	154820099	1358	1358	1358	1358	0
105	20240717	180800	154820099	1358	1358	1358	1358	0
106	20240717	180700	154820099	1358	1358	1358	1358	0
107	20240717	180600	154820099	1358	1358	1358	1358	0
108	20240717	180500	154820099	1358	1358	1358	1358	0
109	20240717	180400	154820099	1358	1358	1358	1358	0
110	20240717	180300	154820099	1358	1358	1358	1358	0
111	20240717	180200	154820099	1358	1358	1358	1358	0
112	20240717	180100	154820099	1358	1358	1358	1358	0
113	20240717	180000	154820099	1358	1358	1358	1358	0
114	20240717	175900	154820099	1358	1358	1358	1358	0
115	20240717	175800	154820099	1358	1358	1358	1358	0
116	20240717	175700	154820099	1358	1358	1358	1358	0
117	20240717	175600	154820099	1358	1358	1358	1358	0
118	20240717	175500	154820099	1358	1358	1358	1358	0
119	20240717	175400	154820099	1358	1358	1358	1358	0
120	20240717	175300	154820099	1358	1358	1358	1358	0
121	20240717	175200	154820099	1358	1358	1358	1358	0
122	20240717	175100	154820099	1358	1358	1358	1358	8574
123	20240717	175000	154820099	1358	1358	1358	1358	0
124	20240717	174900	154820099	1358	1358	1358	1358	0
125	20240717	174800	154820099	1358	1358	1358	1358	0
126	20240717	174700	154820099	1358	1358	1358	1358	0
127	20240717	174600	154820099	1358	1358	1358	1358	0
128	20240717	174500	154820099	1358	1358	1358	1358	0
129	20240717	174400	154820099	1358	1358	1358	1358	0
130	20240717	174300	154820099	1358	1358	1358	1358	0
131	20240717	174200	154820099	1358	1358	1358	1358	0
132	20240717	174100	154820099	1358	1358	1358	1358	0
133	20240717	174000	154820099	1358	1358	1358	1358	0
134	20240717	173900	154820099	1358	1358	1358	1358	0
135	20240717	173800	154820099	1358	1358	1358	1358	0
136	20240717	173700	154820099	1358	1358	1358	1358	0
137	20240717	173600	154820099	1358	1358	1358	1358	0
138	20240717	173500	154820099	1358	1358	1358	1358	0
139	20240717	173400	154820099	1358	1358	1358	1358	0
140	20240717	173300	154820099	1358	1358	1358	1358	0
141	20240717	173200	154820099	1358	1358	1358	1358	0
142	20240717	173100	154820099	1358	1358	1358	1358	0
143	20240717	173000	154820099	1358	1358	1358	1358	0
144	20240717	172900	154820099	1358	1358	1358	1358	0
145	20240717	172800	154820099	1358	1358	1358	1358	0
146	20240717	172700	154820099	1358	1358	1358	1358	0
147	20240717	172600	154820099	1358	1358	1358	1358	0
148	20240717	172500	154820099	1358	1358	1358	1358	0
149	20240717	172400	154820099	1358	1358	1358	1358	0
150	20240717	172300	154820099	1358	1358	1358	1358	0
151	20240717	172200	154820099	1358	1358	1358	1358	0
152	20240717	172100	154820099	1358	1358	1358	1358	8574
153	20240717	172000	154820099	1358	1358	1358	1358	0
154	20240717	171900	154820099	1358	1358	1358	1358	0
155	20240717	171800	154820099	1358	1358	1358	1358	0
156	20240717	171700	154820099	1358	1358	1358	1358	0
157	20240717	171600	154820099	1358	1358	1358	1358	0
158	20240717	171500	154820099	1358	1358	1358	1358	0
159	20240717	171400	154820099	1358	1358	1358	1358	0
160	20240717	171300	154820099	1358	1358	1358	1358	0
161	20240717	171200	154820099	1358	1358	1358	1358	0
162	20240717	171100	154820099	1358	1358	1358	1358	0
163	20240717	171000	154820099	1358	1358	1358	1358	0
164	20240717	170900	154820099	1358	1358	1358	1358	0
165	20240717	170800	154820099	1358	1358	1358	1358	0
166	20240717	170700	154820099	1358	1358	1358	1358	0
167	20240717	170600	154820099	1358	1358	1358	1358	0
168	20240717	170500	154820099	1358	1358	1358	1358	0
169	20240717	170400	154820099	1358	1358	1358	1358	0
170	20240717	170300	154820099	1358	1358	1358	1358	0
171	20240717	170200	154820099	1358	1358	1358	1358	0
172	20240717	170100	154820099	1358	1358	1358	1358	0
173	20240717	170000	154820099	1358	1358	1358	1358	0
174	20240717	165900	154820099	1358	1358	1358	1358	0
175	20240717	165800	154820099	1358	1358	1358	1358	0
176	20240717	165700	154820099	1358	1358	1358	1358	0
177	20240717	165600	154820099	1358	1358	1358	1358	0
178	20240717	165500	154820099	1358	1358	1358	1358	0
179	20240717	165400	154820099	1358	1358	1358	1358	0
180	20240717	165300	154820099	1358	1358	1358	1358	0
181	20240717	165200	154820099	1358	1358	1358	1358	0
182	20240717	165100	154820099	1358	1358	1358	1358	8574
183	20240717	165000	154820099	1358	1358	1358	1358	0
184	20240717	164900	154820099	1358	1358	1358	1358	0
185	20240717	164800	154820099	1358	1358	1358	1358	0
186	20240717	164700	154820099	1358	1358	1358	1358	0
187	20240717	164600	154820099	1358	1358	1358	1358	0
188	20240717	164500	154820099	1358	1358	1358	1358	0
189	20240717	164400	154820099	1358	1358	1358	1358	0
190	20240717	164300	154820099	1358	1358	1358	1358	0
191	20240717	164200	154820099	1358	1358	1358	1358	0
192	20240717	164100	154820099	1358	1358	1358	1358	0
193	20240717	164000	154820099	1358	1358	1358	1358	0
194	20240717	163900	154820099	1358	1358	1358	1358	0
195	20240717	163800	154820099	1358	1358	1358	1358	0
196	20240717	163700	154820099	1358	1358	1358	1358	0
197	20240717	163600	154820099	1358	1358	1358	1358	0
198	20240717	163500	154820099	1358	1358	1358	1358	0
199	20240717	163400	154820099	1358	1358	1358	1358	0
200	20240717	163300	154820099	1358	1358	1358	1358	0
201	20240717	163200	154820099	1358	1358	1358	1358	0
202	20240717	163100	154820099	1358	1358	1358	1358	0
203	20240717	163000	154820099	1358	1358	1358	1358	0
204	20240717	162900	154820099	1358	1358	1358	1358	0
205	20240717	162800	154820099	1358	1358	1358	1358	0
206	20240717	162700	154820099	1358	1358	1358	1358	0
207	20240717	162600	154820099	1358	1358	1358	1358	0
208	20240717	162500	154820099	1358	1358	1358	1358	0
209	20240717	162400	154820099	1358	1358	1358	1358	0
210	20240717	162300	154820099	1358	1358	1358	1358	0
211	20240717	162200	154820099	1358	1358	1358	1358	0
212	20240717	162100	154820099	1358	1358	1358	1358	8574
213	20240717	162000	154820099	1358	1358	1358	1358	0
214	20240717	161900	154820099	1358	1358	1358	1358	0
215	20240717	161800	154820099	1358	1358	1358	1358	0
216	20240717	161700	154820099	1358	1358	1358	1358	0
217	20240717	161600	154820099	1358	1358	1358	1358	0
218	20240717	161500	154820099	1358	1358	1358	1358	0
219	20240717	161400	154820099	1358	1358	1358	1358	0
220	20240717	161300	154820099	1358	1358	1358	1358	0
221	20240717	161200	154820099	1358	1358	1358	1358	0
222	20240717	161100	154820099	1358	1358	1358	1358	0
223	20240717	161000	154820099	1358	1358	1358	1358	0
224	20240717	160900	154820099	1358	1358	1358	1358	0
225	20240717	160800	154820099	1358	1358	1358	1358	0
226	20240717	160700	154820099	1358	1358	1358	1358	0
227	20240717	160600	154820099	1358	1358	1358	1358	0
228	20240717	160500	154820099	1358	1358	1358	1358	0
229	20240717	160400	154820099	1358	1358	1358	1358	0
230	20240717	160300	154820099	1358	1358	1358	1358	0
231	20240717	160200	154820099	1358	1358	1358	1358	0
232	20240717	160100	154820099	1358	1358	1358	1358	0
233	20240717	160000	154820099	1358	1358	1358	1358	0
234	20240717	155900	154820099	1358	1358	1358	1358	0
235	20240717	155800	154820099	1358	1358	1358	1358	0
236	20240717	155700	154820099	1358	1358	1358	1358	0
237	20240717	155600	154820099	1358	1358	1358	1358	0
238	20240717	155500	154820099	1358	1358	1358	1358	0
239	20240717	155400	154820099	1358	1358	1358	1358	0
240	20240717	155300	154820099	1358	1358	1358	1358	0
241	20240717	155200	154820099	1358	1358	1358	1358	0
242	20240717	155100	154820099	1358	1358	1358	1358	8574
243	20240717	155000	154820099	1358	1358	1358	1358	0
244	20240717	154900	154820099	1358	1358	1358	1358	0
245	20240717	154800	154820099	1358	1358	1358	1358	0
246	20240717	154700	154820099	1358	1358	1358	1358	0
247	20240717	154600	154820099	1358	1358	1358	1358	0
248	20240717	154500	154820099	1358	1358	1358	1358	0
249	20240717	154400	154820099	1358	1358	1358	1358	0
250	20240717	154300	154820099	1358	1358	1358	1358	0
251	20240717	154200	154820099	1358	1358	1358	1358	0
252	20240717	154100	154820099	1358	1358	1358	1358	0
253	20240717	154000	154820099	1358	1358	1358	1358	0
254	20240717	153900	154820099	1358	1358	1358	1358	0
255	20240717	153800	154820099	1358	1358	1358	1358	0
256	20240717	153700	154820099	1358	1358	1358	1358	0
257	20240717	153600	154820099	1358	1358	1358	1358	0
258	20240717	153500	154820099	1358	1358	1358	1358	0
259	20240717	153400	154820099	1358	1358	1358	1358	0
260	20240717	153300	154820099	1358	1358	1358	1358	0
261	20240717	153200	154820099	1358	1358	1358	1358	0
262	20240717	153100	154820099	1358	1358	1358	1358	0
263	20240717	153000	154820099	1358	1358	1358	1358	8574
264	20240717	152900	143176607	1356	1356	1356	1356	0
265	20240717	152800	143176607	1356	1356	1356	1356	0
266	20240717	152700	143176607	1356	1356	1356	1356	0
267	20240717	152600	143176607	1356	1356	1356	1356	0
268	20240717	152500	143176607	1356	1356	1356	1356	0
269	20240717	152400	143176607	1356	1356	1356	1356	0
270	20240717	152300	143176607	1356	1356	1356	1356	0
271	20240717	152200	143176607	1356	1356	1356	1356	0
272	20240717	152100	143176607	1356	1356	1356	1356	0
273	20240717	152000	143176607	1356	1356	1356	1356	0
274	20240717	151900	143176607	1356	1354	1356	1354	1150
275	20240717	151800	141617507	1355	1355	1355	1355	42
276	20240717	151700	141560597	1355	1355	1355	1355	0
277	20240717	151600	141560597	1355	1357	1357	1355	107
278	20240717	151500	141415446	1356	1356	1356	1356	0
279	20240717	151400	141415446	1356	1356	1356	1356	0
280	20240717	151300	141415446	1356	1356	1356	1356	1
281	20240717	151200	141414090	1356	1356	1356	1356	49
282	20240717	151100	141347646	1358	1358	1358	1358	0
283	20240717	151000	141347646	1358	1358	1358	1358	0
284	20240717	150900	141347646	1358	1358	1358	1358	0
285	20240717	150800	141347646	1358	1358	1358	1358	0
286	20240717	150700	141347646	1358	1358	1358	1358	0
287	20240717	150600	141347646	1358	1358	1358	1358	251
288	20240717	150500	141006788	1357	1357	1357	1357	0
289	20240717	150400	141006788	1357	1357	1357	1357	500
290	20240717	150300	140328288	1357	1357	1357	1357	157
291	20240717	150200	140115239	1358	1358	1358	1358	0
292	20240717	150100	140115239	1358	1358	1358	1358	0
293	20240717	150000	140115239	1358	1358	1358	1358	0
294	20240717	145900	140115239	1358	1358	1358	1358	0
295	20240717	145800	140115239	1358	1357	1358	1357	501
296	20240717	145700	139435288	1360	1360	1360	1360	0
297	20240717	145600	139435288	1360	1360	1360	1360	0
298	20240717	145500	139435288	1360	1360	1360	1360	0
299	20240717	145400	139435288	1360	1354	1360	1354	2404
300	20240717	145300	136170086	1354	1355	1355	1354	101
301	20240717	145200	136033331	1356	1355	1360	1355	3510
302	20240717	145100	131262800	1353	1353	1353	1353	1
303	20240717	145000	131261447	1346	1349	1360	1346	5500
304	20240717	144900	123794121	1349	1344	1349	1344	1941
305	20240717	144800	121184886	1344	1347	1347	1344	5477
306	20240717	144700	113818292	1346	1346	1346	1345	1235
307	20240717	144600	112156982	1346	1348	1348	1346	2402
308	20240717	144500	108923386	1347	1347	1347	1347	610
309	20240717	144400	108101716	1349	1347	1349	1346	2008
310	20240717	144300	105397821	1347	1349	1349	1347	2000
311	20240717	144200	102701744	1350	1350	1350	1349	2504
312	20240717	144100	99321458	1350	1350	1350	1350	313
313	20240717	144000	98898908	1350	1350	1350	1349	556
314	20240717	143900	98148362	1350	1353	1353	1350	4685
315	20240717	143800	91817922	1353	1353	1353	1353	98
316	20240717	143700	91685328	1353	1353	1353	1353	0
317	20240717	143600	91685328	1353	1353	1353	1353	0
318	20240717	143500	91685328	1353	1353	1353	1353	1
319	20240717	143400	91683975	1353	1353	1353	1353	0
320	20240717	143300	91683975	1353	1353	1353	1353	401
321	20240717	143200	91141422	1355	1355	1355	1355	0
322	20240717	143100	91141422	1355	1355	1355	1355	0
323	20240717	143000	91141422	1355	1355	1355	1355	0
324	20240717	142900	91141422	1355	1355	1355	1355	1
325	20240717	142800	91140067	1350	1350	1350	1350	0
326	20240717	142700	91140067	1350	1350	1350	1350	1270
327	20240717	142600	89425567	1354	1354	1354	1354	11
328	20240717	142500	89410673	1354	1354	1354	1354	0
329	20240717	142400	89410673	1354	1354	1354	1354	0
330	20240717	142300	89410673	1354	1354	1354	1354	1
331	20240717	142200	89409319	1354	1354	1354	1354	10
332	20240717	142100	89395779	1348	1348	1348	1348	0
333	20240717	142000	89395779	1348	1348	1348	1348	0
334	20240717	141900	89395779	1348	1348	1348	1348	0
335	20240717	141800	89395779	1348	1348	1348	1348	0
336	20240717	141700	89395779	1348	1349	1349	1348	2400
337	20240717	141600	86160471	1350	1350	1350	1350	0
338	20240717	141500	86160471	1350	1350	1350	1350	0
339	20240717	141400	86160471	1350	1350	1350	1350	112
340	20240717	141300	86009271	1350	1350	1350	1350	231
341	20240717	141200	85697421	1349	1349	1349	1349	2000
342	20240717	141100	82999421	1350	1350	1350	1350	369
343	20240717	141000	82501271	1350	1352	1352	1350	1125
344	20240717	140900	80982441	1352	1352	1352	1352	0
345	20240717	140800	80982441	1352	1352	1352	1352	0
346	20240717	140700	80982441	1352	1352	1352	1352	1
347	20240717	140600	80981089	1352	1352	1352	1352	14
348	20240717	140500	80962161	1352	1352	1352	1352	860
349	20240717	140400	79799441	1351	1351	1351	1351	0
350	20240717	140300	79799441	1351	1351	1351	1351	0
351	20240717	140200	79799441	1351	1351	1351	1351	0
352	20240717	140100	79799441	1351	1351	1351	1351	600
353	20240717	140000	78988841	1352	1352	1352	1352	10
354	20240717	135900	78975321	1352	1352	1352	1352	51
355	20240717	135800	78906369	1352	1352	1352	1352	1
356	20240717	135700	78905017	1352	1352	1352	1352	34
357	20240717	135600	78859049	1352	1354	1354	1352	206
358	20240717	135500	78580535	1352	1352	1352	1352	0
359	20240717	135400	78580535	1352	1355	1355	1352	1736
360	20240717	135300	76233235	1355	1357	1357	1355	511
361	20240717	135200	75540320	1357	1357	1357	1357	1000
362	20240717	135100	74183320	1357	1357	1357	1357	0
363	20240717	135000	74183320	1357	1357	1357	1357	0
364	20240717	134900	74183320	1357	1357	1357	1357	0
365	20240717	134800	74183320	1357	1357	1357	1357	0
366	20240717	134700	74183320	1357	1357	1357	1357	0
367	20240717	134600	74183320	1357	1357	1357	1357	0
368	20240717	134500	74183320	1357	1357	1357	1357	0
369	20240717	134400	74183320	1357	1354	1358	1354	799
370	20240717	134300	73101374	1354	1354	1354	1354	51
371	20240717	134200	73032320	1354	1354	1354	1354	0
372	20240717	134100	73032320	1354	1354	1354	1354	0
373	20240717	134000	73032320	1354	1354	1354	1354	5
374	20240717	133900	73025550	1354	1354	1354	1354	0
375	20240717	133800	73025550	1354	1354	1354	1354	0
376	20240717	133700	73025550	1354	1354	1354	1354	5
377	20240717	133600	73018780	1354	1354	1354	1354	12
378	20240717	133500	73002532	1354	1353	1354	1353	80
379	20240717	133400	72894235	1354	1354	1354	1354	0
380	20240717	133300	72894235	1354	1354	1354	1354	0
381	20240717	133200	72894235	1354	1354	1354	1354	0
382	20240717	133100	72894235	1354	1354	1354	1354	0
383	20240717	133000	72894235	1354	1354	1354	1354	0
384	20240717	132900	72894235	1354	1354	1354	1354	1
385	20240717	132800	72892881	1350	1350	1350	1350	1
386	20240717	132700	72891531	1350	1349	1350	1349	1344
387	20240717	132600	71077430	1349	1349	1349	1349	813
388	20240717	132500	69980693	1350	1350	1350	1350	59
389	20240717	132400	69901043	1350	1350	1350	1350	122
390	20240717	132300	69736343	1350	1350	1350	1350	32
391	20240717	132200	69693143	1350	1350	1350	1350	2
392	20240717	132100	69690443	1350	1350	1350	1350	23
393	20240717	132000	69659393	1350	1353	1353	1350	946
394	20240717	131900	68381440	1353	1353	1353	1353	90
395	20240717	131800	68259670	1353	1353	1353	1353	0
396	20240717	131700	68259670	1353	1353	1353	1353	1
397	20240717	131600	68258317	1353	1353	1353	1353	1
398	20240717	131500	68256964	1353	1353	1353	1353	203
399	20240717	131400	67982305	1353	1353	1353	1353	0
400	20240717	131300	67982305	1353	1353	1353	1353	0
401	20240717	131200	67982305	1353	1353	1353	1353	0
402	20240717	131100	67982305	1353	1353	1353	1353	0
403	20240717	131000	67982305	1353	1353	1353	1353	0
404	20240717	130900	67982305	1353	1353	1353	1353	200
405	20240717	130800	67711705	1353	1353	1353	1353	0
406	20240717	130700	67711705	1353	1353	1353	1353	70
407	20240717	130600	67616995	1353	1353	1353	1353	0
408	20240717	130500	67616995	1353	1351	1353	1350	5461
409	20240717	130400	60243988	1354	1354	1354	1354	0
410	20240717	130300	60243988	1354	1354	1354	1354	1
411	20240717	130200	60242634	1351	1353	1353	1351	6000
412	20240717	130100	52132335	1353	1353	1353	1353	1
413	20240717	130000	52130982	1354	1354	1354	1354	3
414	20240717	125900	52126920	1354	1354	1354	1354	2
415	20240717	125800	52124212	1354	1354	1354	1354	2
416	20240717	125700	52121504	1354	1354	1354	1354	102
417	20240717	125600	51983396	1355	1355	1355	1355	0
418	20240717	125500	51983396	1355	1355	1355	1355	0
419	20240717	125400	51983396	1355	1355	1355	1355	0
420	20240717	125300	51983396	1355	1355	1355	1355	2
421	20240717	125200	51980686	1354	1354	1354	1354	0
422	20240717	125100	51980686	1354	1354	1354	1354	0
423	20240717	125000	51980686	1354	1354	1354	1354	0
424	20240717	124900	51980686	1354	1354	1354	1354	0
425	20240717	124800	51980686	1354	1354	1354	1354	0
426	20240717	124700	51980686	1354	1355	1355	1354	1098
427	20240717	124600	50493505	1356	1356	1356	1356	0
428	20240717	124500	50493505	1356	1356	1356	1356	52
429	20240717	124400	50422993	1356	1356	1356	1356	333
430	20240717	124300	49971445	1357	1358	1358	1357	17
431	20240717	124200	49948369	1357	1357	1357	1357	0
432	20240717	124100	49948369	1357	1357	1357	1357	0
433	20240717	124000	49948369	1357	1357	1357	1357	0
434	20240717	123900	49948369	1357	1357	1357	1357	0
435	20240717	123800	49948369	1357	1357	1357	1357	0
436	20240717	123700	49948369	1357	1357	1357	1357	0
437	20240717	123600	49948369	1357	1357	1357	1357	0
438	20240717	123500	49948369	1357	1357	1357	1357	50
439	20240717	123400	49880519	1358	1358	1358	1358	0
440	20240717	123300	49880519	1358	1358	1358	1358	0
441	20240717	123200	49880519	1358	1358	1358	1358	0
442	20240717	123100	49880519	1358	1358	1358	1358	0
443	20240717	123000	49880519	1358	1358	1358	1358	0
444	20240717	122900	49880519	1358	1358	1358	1358	0
445	20240717	122800	49880519	1358	1358	1358	1358	0
446	20240717	122700	49880519	1358	1358	1358	1358	2
447	20240717	122600	49877803	1358	1358	1358	1358	0
448	20240717	122500	49877803	1358	1358	1358	1358	0
449	20240717	122400	49877803	1358	1358	1358	1358	0
450	20240717	122300	49877803	1358	1358	1358	1358	0
451	20240717	122200	49877803	1358	1358	1358	1358	780
452	20240717	122100	48818563	1360	1360	1360	1360	0
453	20240717	122000	48818563	1360	1360	1360	1360	0
454	20240717	121900	48818563	1360	1360	1360	1360	0
455	20240717	121800	48818563	1360	1360	1360	1360	0
456	20240717	121700	48818563	1360	1360	1360	1360	0
457	20240717	121600	48818563	1360	1360	1360	1360	0
458	20240717	121500	48818563	1360	1360	1360	1360	0
459	20240717	121400	48818563	1360	1360	1360	1360	0
460	20240717	121300	48818563	1360	1360	1360	1360	0
461	20240717	121200	48818563	1360	1360	1360	1360	0
462	20240717	121100	48818563	1360	1360	1360	1360	0
463	20240717	121000	48818563	1360	1360	1360	1360	0
464	20240717	120900	48818563	1360	1360	1360	1360	0
465	20240717	120800	48818563	1360	1360	1360	1360	20
466	20240717	120700	48791363	1354	1355	1355	1354	1000
467	20240717	120600	47437160	1355	1358	1358	1355	2000
468	20240717	120500	44725200	1359	1359	1359	1359	0
469	20240717	120400	44725200	1359	1359	1359	1359	0
470	20240717	120300	44725200	1359	1359	1359	1359	0
471	20240717	120200	44725200	1359	1359	1359	1359	0
472	20240717	120100	44725200	1359	1359	1359	1359	36
473	20240717	120000	44676276	1360	1360	1360	1360	20
474	20240717	115900	44649076	1360	1360	1360	1360	0
475	20240717	115800	44649076	1360	1360	1360	1360	0
476	20240717	115700	44649076	1360	1360	1360	1360	0
477	20240717	115600	44649076	1360	1360	1360	1360	56
478	20240717	115500	44572916	1360	1360	1360	1360	0
479	20240717	115400	44572916	1360	1360	1360	1360	0
480	20240717	115300	44572916	1360	1360	1360	1360	1
481	20240717	115200	44571556	1359	1359	1359	1359	3
482	20240717	115100	44567479	1360	1360	1360	1360	0
483	20240717	115000	44567479	1360	1360	1360	1360	0
484	20240717	114900	44567479	1360	1360	1360	1360	0
485	20240717	114800	44567479	1360	1360	1360	1360	0
486	20240717	114700	44567479	1360	1360	1360	1360	0
487	20240717	114600	44567479	1360	1360	1360	1360	0
488	20240717	114500	44567479	1360	1360	1360	1360	2
489	20240717	114400	44564759	1360	1360	1360	1360	10
490	20240717	114300	44551159	1360	1360	1360	1360	0
491	20240717	114200	44551159	1360	1360	1360	1360	0
492	20240717	114100	44551159	1360	1360	1360	1360	0
493	20240717	114000	44551159	1360	1360	1360	1360	1008
494	20240717	113900	43180279	1360	1360	1360	1360	0
495	20240717	113800	43180279	1360	1360	1360	1360	0
496	20240717	113700	43180279	1360	1360	1360	1360	0
497	20240717	113600	43180279	1360	1360	1360	1360	0
498	20240717	113500	43180279	1360	1360	1360	1360	0
499	20240717	113400	43180279	1360	1360	1360	1360	0
500	20240717	113300	43180279	1360	1360	1360	1360	0
501	20240717	113200	43180279	1360	1360	1360	1360	18
502	20240717	113100	43155799	1361	1361	1361	1361	0
503	20240717	113000	43155799	1361	1361	1361	1361	0
504	20240717	112900	43155799	1361	1361	1361	1361	0
505	20240717	112800	43155799	1361	1361	1361	1361	0
506	20240717	112700	43155799	1361	1361	1361	1361	0
507	20240717	112600	43155799	1361	1361	1361	1361	1
508	20240717	112500	43154438	1362	1361	1362	1361	7
509	20240717	112400	43144906	1358	1358	1358	1358	0
510	20240717	112300	43144906	1358	1358	1358	1358	0
511	20240717	112200	43144906	1358	1358	1358	1358	135
512	20240717	112100	42961576	1359	1359	1359	1359	0
513	20240717	112000	42961576	1359	1360	1360	1359	1102
514	20240717	111900	41462957	1362	1362	1362	1362	0
515	20240717	111800	41462957	1362	1362	1362	1362	0
516	20240717	111700	41462957	1362	1362	1362	1362	0
517	20240717	111600	41462957	1362	1362	1362	1362	0
518	20240717	111500	41462957	1362	1362	1362	1362	0
519	20240717	111400	41462957	1362	1362	1362	1362	0
520	20240717	111300	41462957	1362	1362	1362	1362	0
521	20240717	111200	41462957	1362	1362	1362	1362	0
522	20240717	111100	41462957	1362	1362	1362	1362	15
523	20240717	111000	41442527	1362	1362	1362	1362	101
524	20240717	110900	41304965	1362	1362	1362	1362	0
525	20240717	110800	41304965	1362	1362	1362	1362	0
526	20240717	110700	41304965	1362	1362	1362	1362	0
527	20240717	110600	41304965	1362	1362	1362	1362	0
528	20240717	110500	41304965	1362	1362	1362	1362	0
529	20240717	110400	41304965	1362	1361	1362	1361	3
530	20240717	110300	41300881	1362	1361	1362	1361	8
531	20240717	110200	41289990	1361	1361	1361	1361	1
532	20240717	110100	41288629	1359	1359	1359	1359	0
533	20240717	110000	41288629	1359	1359	1359	1359	0
534	20240717	105900	41288629	1359	1359	1359	1359	0
535	20240717	105800	41288629	1359	1359	1359	1359	0
536	20240717	105700	41288629	1359	1359	1359	1359	0
537	20240717	105600	41288629	1359	1359	1363	1359	1100
538	20240717	105500	39791954	1354	1359	1360	1354	4
539	20240717	105400	39786522	1359	1358	1359	1358	14
540	20240717	105300	39767499	1358	1359	1360	1358	43
541	20240717	105200	39709026	1359	1359	1359	1359	0
542	20240717	105100	39709026	1359	1359	1359	1359	9
543	20240717	105000	39696795	1355	1355	1355	1355	0
544	20240717	104900	39696795	1355	1354	1355	1354	499
545	20240717	104800	39021007	1354	1354	1354	1354	0
546	20240717	104700	39021007	1354	1354	1354	1354	0
547	20240717	104600	39021007	1354	1354	1354	1354	0
548	20240717	104500	39021007	1354	1354	1354	1354	1
549	20240717	104400	39019653	1350	1350	1350	1350	0
550	20240717	104300	39019653	1350	1354	1354	1350	11857
551	20240717	104200	22995690	1354	1359	1359	1354	2738
552	20240717	104100	19285762	1356	1358	1358	1356	1053
553	20240717	104000	17857888	1357	1357	1357	1357	0
554	20240717	103900	17857888	1357	1357	1357	1357	0
555	20240717	103800	17857888	1357	1359	1359	1357	1812
556	20240717	103700	15398756	1360	1360	1360	1360	36
557	20240717	103600	15349796	1359	1359	1359	1359	0
558	20240717	103500	15349796	1359	1359	1359	1359	0
559	20240717	103400	15349796	1359	1359	1359	1359	0
560	20240717	103300	15349796	1359	1359	1359	1359	0
561	20240717	103200	15349796	1359	1359	1359	1359	0
562	20240717	103100	15349796	1359	1359	1359	1359	0
563	20240717	103000	15349796	1359	1359	1359	1359	0
564	20240717	102900	15349796	1359	1360	1360	1359	105
565	20240717	102800	15207001	1361	1361	1361	1361	100
566	20240717	102700	15070901	1363	1363	1363	1363	0
567	20240717	102600	15070901	1363	1363	1363	1363	7
568	20240717	102500	15061360	1363	1363	1363	1363	0
569	20240717	102400	15061360	1363	1363	1363	1363	0
570	20240717	102300	15061360	1363	1363	1363	1363	5
571	20240717	102200	15054545	1363	1363	1363	1363	0
572	20240717	102100	15054545	1363	1363	1363	1363	0
573	20240717	102000	15054545	1363	1363	1363	1363	0
574	20240717	101900	15054545	1363	1363	1363	1363	3
575	20240717	101800	15050456	1364	1364	1364	1364	0
576	20240717	101700	15050456	1364	1364	1364	1364	10
577	20240717	101600	15036816	1364	1363	1364	1363	195
578	20240717	101500	14770993	1363	1363	1363	1363	0
579	20240717	101400	14770993	1363	1363	1363	1363	20
580	20240717	101300	14743733	1363	1363	1363	1363	0
581	20240717	101200	14743733	1363	1363	1363	1363	288
582	20240717	101100	14351189	1358	1358	1358	1358	0
583	20240717	101000	14351189	1358	1358	1358	1358	0
584	20240717	100900	14351189	1358	1358	1358	1358	1
585	20240717	100800	14349831	1363	1363	1363	1363	0
586	20240717	100700	14349831	1363	1363	1363	1363	0
587	20240717	100600	14349831	1363	1363	1363	1363	1
588	20240717	100500	14348468	1364	1364	1364	1364	0
589	20240717	100400	14348468	1364	1364	1364	1364	0
590	20240717	100300	14348468	1364	1364	1364	1364	21
591	20240717	100200	14319824	1364	1364	1364	1364	0
592	20240717	100100	14319824	1364	1364	1364	1364	0
593	20240717	100000	14319824	1364	1364	1364	1364	1
594	20240717	095900	14318460	1364	1364	1364	1364	0
595	20240717	095800	14318460	1364	1364	1364	1364	0
596	20240717	095700	14318460	1364	1364	1364	1364	0
597	20240717	095600	14318460	1364	1364	1364	1364	2
598	20240717	095500	14315732	1364	1364	1364	1364	0
599	20240717	095400	14315732	1364	1356	1364	1356	87
600	20240717	095300	14197176	1357	1357	1357	1357	419
601	20240717	095200	13628593	1358	1358	1358	1358	211
602	20240717	095100	13342055	1359	1359	1359	1359	0
603	20240717	095000	13342055	1359	1360	1360	1359	1375
604	20240717	094900	11472169	1360	1360	1360	1360	0
605	20240717	094800	11472169	1360	1360	1360	1360	0
606	20240717	094700	11472169	1360	1360	1360	1360	0
607	20240717	094600	11472169	1360	1360	1360	1360	1
608	20240717	094500	11470809	1360	1360	1360	1360	0
609	20240717	094400	11470809	1360	1360	1360	1360	0
610	20240717	094300	11470809	1360	1360	1360	1360	0
611	20240717	094200	11470809	1360	1360	1360	1360	0
612	20240717	094100	11470809	1360	1360	1360	1360	0
613	20240717	094000	11470809	1360	1360	1360	1360	0
614	20240717	093900	11470809	1360	1360	1360	1360	0
615	20240717	093800	11470809	1360	1360	1360	1360	0
616	20240717	093700	11470809	1360	1360	1360	1360	5
617	20240717	093600	11464009	1365	1364	1365	1364	2000
618	20240717	093500	8735636	1360	1360	1360	1360	0
619	20240717	093400	8735636	1360	1360	1360	1360	0
620	20240717	093300	8735636	1360	1361	1361	1360	713
621	20240717	093200	7765251	1361	1361	1361	1361	0
622	20240717	093100	7765251	1361	1361	1361	1361	150
623	20240717	093000	7561101	1361	1361	1361	1361	0
624	20240717	092900	7561101	1361	1363	1363	1361	4687
625	20240717	092800	1179991	1364	1364	1364	1364	0
626	20240717	092700	1179991	1364	1364	1364	1364	0
627	20240717	092600	1179991	1364	1364	1364	1364	0
628	20240717	092500	1179991	1364	1364	1364	1364	0
629	20240717	092400	1179991	1364	1364	1364	1364	0
630	20240717	092300	1179991	1364	1364	1364	1364	223
631	20240717	092200	875819	1365	1365	1365	1365	0
632	20240717	092100	875819	1365	1365	1365	1365	0
633	20240717	092000	875819	1365	1362	1365	1361	115
634	20240717	091900	719222	1365	1365	1365	1365	0
635	20240717	091800	719222	1365	1365	1365	1365	0
636	20240717	091700	719222	1365	1365	1365	1365	0
637	20240717	091600	719222	1365	1365	1365	1365	0
638	20240717	091500	719222	1365	1365	1365	1365	24
639	20240717	091400	686462	1365	1365	1365	1365	0
640	20240717	091300	686462	1365	1365	1365	1365	0
641	20240717	091200	686462	1365	1365	1365	1365	0
642	20240717	091100	686462	1365	1365	1365	1365	0
643	20240717	091000	686462	1365	1365	1365	1365	0
644	20240717	090900	686462	1365	1365	1365	1365	1
645	20240717	090800	685097	1366	1366	1366	1366	0
646	20240717	090700	685097	1366	1366	1366	1366	0
647	20240717	090600	685097	1366	1366	1366	1366	1
648	20240717	090500	683731	1362	1362	1362	1362	0
649	20240717	090400	683731	1362	1362	1362	1362	501
650	20240717	090300	1369	1369	1369	1369	1369	1
651	20240717	090200	0	1360	1360	1360	1360	0
652	20240717	090100	0	1360	1360	1360	1360	0
653	20240717	090000	0	1360	1360	1360	1360	0