KissMeData/207760/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204100	607969004	1823	1823	1823	1823	16356
3	20240717	204000	607969004	1823	1823	1823	1823	0
4	20240717	203900	607969004	1823	1823	1823	1823	0
5	20240717	203800	607969004	1823	1823	1823	1823	0
6	20240717	203700	607969004	1823	1823	1823	1823	0
7	20240717	203600	607969004	1823	1823	1823	1823	0
8	20240717	203500	607969004	1823	1823	1823	1823	0
9	20240717	203400	607969004	1823	1823	1823	1823	0
10	20240717	203300	607969004	1823	1823	1823	1823	0
11	20240717	203200	607969004	1823	1823	1823	1823	0
12	20240717	203100	607969004	1823	1823	1823	1823	0
13	20240717	203000	607969004	1823	1823	1823	1823	0
14	20240717	202900	607969004	1823	1823	1823	1823	0
15	20240717	202800	607969004	1823	1823	1823	1823	0
16	20240717	202700	607969004	1823	1823	1823	1823	0
17	20240717	202600	607969004	1823	1823	1823	1823	0
18	20240717	202500	607969004	1823	1823	1823	1823	0
19	20240717	202400	607969004	1823	1823	1823	1823	0
20	20240717	202300	607969004	1823	1823	1823	1823	0
21	20240717	202200	607969004	1823	1823	1823	1823	0
22	20240717	202100	607969004	1823	1823	1823	1823	0
23	20240717	202000	607969004	1823	1823	1823	1823	0
24	20240717	201900	607969004	1823	1823	1823	1823	0
25	20240717	201800	607969004	1823	1823	1823	1823	0
26	20240717	201700	607969004	1823	1823	1823	1823	0
27	20240717	201600	607969004	1823	1823	1823	1823	0
28	20240717	201500	607969004	1823	1823	1823	1823	0
29	20240717	201400	607969004	1823	1823	1823	1823	0
30	20240717	201300	607969004	1823	1823	1823	1823	0
31	20240717	201200	607969004	1823	1823	1823	1823	0
32	20240717	201100	607969004	1823	1823	1823	1823	16356
33	20240717	201000	607969004	1823	1823	1823	1823	0
34	20240717	200900	607969004	1823	1823	1823	1823	0
35	20240717	200800	607969004	1823	1823	1823	1823	0
36	20240717	200700	607969004	1823	1823	1823	1823	0
37	20240717	200600	607969004	1823	1823	1823	1823	0
38	20240717	200500	607969004	1823	1823	1823	1823	0
39	20240717	200400	607969004	1823	1823	1823	1823	0
40	20240717	200300	607969004	1823	1823	1823	1823	0
41	20240717	200200	607969004	1823	1823	1823	1823	0
42	20240717	200100	607969004	1823	1823	1823	1823	0
43	20240717	200000	607969004	1823	1823	1823	1823	0
44	20240717	195900	607969004	1823	1823	1823	1823	0
45	20240717	195800	607969004	1823	1823	1823	1823	0
46	20240717	195700	607969004	1823	1823	1823	1823	0
47	20240717	195600	607969004	1823	1823	1823	1823	0
48	20240717	195500	607969004	1823	1823	1823	1823	0
49	20240717	195400	607969004	1823	1823	1823	1823	0
50	20240717	195300	607969004	1823	1823	1823	1823	0
51	20240717	195200	607969004	1823	1823	1823	1823	0
52	20240717	195100	607969004	1823	1823	1823	1823	0
53	20240717	195000	607969004	1823	1823	1823	1823	0
54	20240717	194900	607969004	1823	1823	1823	1823	0
55	20240717	194800	607969004	1823	1823	1823	1823	0
56	20240717	194700	607969004	1823	1823	1823	1823	0
57	20240717	194600	607969004	1823	1823	1823	1823	0
58	20240717	194500	607969004	1823	1823	1823	1823	0
59	20240717	194400	607969004	1823	1823	1823	1823	0
60	20240717	194300	607969004	1823	1823	1823	1823	0
61	20240717	194200	607969004	1823	1823	1823	1823	0
62	20240717	194100	607969004	1823	1823	1823	1823	16356
63	20240717	194000	607969004	1823	1823	1823	1823	0
64	20240717	193900	607969004	1823	1823	1823	1823	0
65	20240717	193800	607969004	1823	1823	1823	1823	0
66	20240717	193700	607969004	1823	1823	1823	1823	0
67	20240717	193600	607969004	1823	1823	1823	1823	0
68	20240717	193500	607969004	1823	1823	1823	1823	0
69	20240717	193400	607969004	1823	1823	1823	1823	0
70	20240717	193300	607969004	1823	1823	1823	1823	0
71	20240717	193200	607969004	1823	1823	1823	1823	0
72	20240717	193100	607969004	1823	1823	1823	1823	0
73	20240717	193000	607969004	1823	1823	1823	1823	0
74	20240717	192900	607969004	1823	1823	1823	1823	0
75	20240717	192800	607969004	1823	1823	1823	1823	0
76	20240717	192700	607969004	1823	1823	1823	1823	0
77	20240717	192600	607969004	1823	1823	1823	1823	0
78	20240717	192500	607969004	1823	1823	1823	1823	0
79	20240717	192400	607969004	1823	1823	1823	1823	0
80	20240717	192300	607969004	1823	1823	1823	1823	0
81	20240717	192200	607969004	1823	1823	1823	1823	0
82	20240717	192100	607969004	1823	1823	1823	1823	0
83	20240717	192000	607969004	1823	1823	1823	1823	0
84	20240717	191900	607969004	1823	1823	1823	1823	0
85	20240717	191800	607969004	1823	1823	1823	1823	0
86	20240717	191700	607969004	1823	1823	1823	1823	0
87	20240717	191600	607969004	1823	1823	1823	1823	0
88	20240717	191500	607969004	1823	1823	1823	1823	0
89	20240717	191400	607969004	1823	1823	1823	1823	0
90	20240717	191300	607969004	1823	1823	1823	1823	0
91	20240717	191200	607969004	1823	1823	1823	1823	0
92	20240717	191100	607969004	1823	1823	1823	1823	16356
93	20240717	191000	607969004	1823	1823	1823	1823	0
94	20240717	190900	607969004	1823	1823	1823	1823	0
95	20240717	190800	607969004	1823	1823	1823	1823	0
96	20240717	190700	607969004	1823	1823	1823	1823	0
97	20240717	190600	607969004	1823	1823	1823	1823	0
98	20240717	190500	607969004	1823	1823	1823	1823	0
99	20240717	190400	607969004	1823	1823	1823	1823	0
100	20240717	190300	607969004	1823	1823	1823	1823	0
101	20240717	190200	607969004	1823	1823	1823	1823	0
102	20240717	190100	607969004	1823	1823	1823	1823	0
103	20240717	190000	607969004	1823	1823	1823	1823	0
104	20240717	185900	607969004	1823	1823	1823	1823	0
105	20240717	185800	607969004	1823	1823	1823	1823	0
106	20240717	185700	607969004	1823	1823	1823	1823	0
107	20240717	185600	607969004	1823	1823	1823	1823	0
108	20240717	185500	607969004	1823	1823	1823	1823	0
109	20240717	185400	607969004	1823	1823	1823	1823	0
110	20240717	185300	607969004	1823	1823	1823	1823	0
111	20240717	185200	607969004	1823	1823	1823	1823	0
112	20240717	185100	607969004	1823	1823	1823	1823	0
113	20240717	185000	607969004	1823	1823	1823	1823	0
114	20240717	184900	607969004	1823	1823	1823	1823	0
115	20240717	184800	607969004	1823	1823	1823	1823	0
116	20240717	184700	607969004	1823	1823	1823	1823	0
117	20240717	184600	607969004	1823	1823	1823	1823	0
118	20240717	184500	607969004	1823	1823	1823	1823	0
119	20240717	184400	607969004	1823	1823	1823	1823	0
120	20240717	184300	607969004	1823	1823	1823	1823	0
121	20240717	184200	607969004	1823	1823	1823	1823	0
122	20240717	184100	607969004	1823	1823	1823	1823	16356
123	20240717	184000	607969004	1823	1823	1823	1823	0
124	20240717	183900	607969004	1823	1823	1823	1823	0
125	20240717	183800	607969004	1823	1823	1823	1823	0
126	20240717	183700	607969004	1823	1823	1823	1823	0
127	20240717	183600	607969004	1823	1823	1823	1823	0
128	20240717	183500	607969004	1823	1823	1823	1823	0
129	20240717	183400	607969004	1823	1823	1823	1823	0
130	20240717	183300	607969004	1823	1823	1823	1823	0
131	20240717	183200	607969004	1823	1823	1823	1823	0
132	20240717	183100	607969004	1823	1823	1823	1823	0
133	20240717	183000	607969004	1823	1823	1823	1823	0
134	20240717	182900	607969004	1823	1823	1823	1823	0
135	20240717	182800	607969004	1823	1823	1823	1823	0
136	20240717	182700	607969004	1823	1823	1823	1823	0
137	20240717	182600	607969004	1823	1823	1823	1823	0
138	20240717	182500	607969004	1823	1823	1823	1823	0
139	20240717	182400	607969004	1823	1823	1823	1823	0
140	20240717	182300	607969004	1823	1823	1823	1823	0
141	20240717	182200	607969004	1823	1823	1823	1823	0
142	20240717	182100	607969004	1823	1823	1823	1823	0
143	20240717	182000	607969004	1823	1823	1823	1823	0
144	20240717	181900	607969004	1823	1823	1823	1823	0
145	20240717	181800	607969004	1823	1823	1823	1823	0
146	20240717	181700	607969004	1823	1823	1823	1823	0
147	20240717	181600	607969004	1823	1823	1823	1823	0
148	20240717	181500	607969004	1823	1823	1823	1823	0
149	20240717	181400	607969004	1823	1823	1823	1823	0
150	20240717	181300	607969004	1823	1823	1823	1823	0
151	20240717	181200	607969004	1823	1823	1823	1823	0
152	20240717	181100	607969004	1823	1823	1823	1823	16356
153	20240717	181000	607969004	1823	1823	1823	1823	0
154	20240717	180900	607969004	1823	1823	1823	1823	0
155	20240717	180800	607969004	1823	1823	1823	1823	0
156	20240717	180700	607969004	1823	1823	1823	1823	0
157	20240717	180600	607969004	1823	1823	1823	1823	0
158	20240717	180500	607969004	1823	1823	1823	1823	0
159	20240717	180400	607969004	1823	1823	1823	1823	0
160	20240717	180300	607969004	1823	1823	1823	1823	0
161	20240717	180200	607969004	1823	1823	1823	1823	0
162	20240717	180100	607969004	1823	1823	1823	1823	0
163	20240717	180000	607969004	1823	1823	1823	1823	0
164	20240717	175900	607969004	1823	1823	1823	1823	0
165	20240717	175800	607969004	1823	1823	1823	1823	0
166	20240717	175700	607969004	1823	1823	1823	1823	0
167	20240717	175600	607969004	1823	1823	1823	1823	0
168	20240717	175500	607969004	1823	1823	1823	1823	0
169	20240717	175400	607969004	1823	1823	1823	1823	0
170	20240717	175300	607969004	1823	1823	1823	1823	0
171	20240717	175200	607969004	1823	1823	1823	1823	0
172	20240717	175100	607969004	1823	1823	1823	1823	0
173	20240717	175000	607969004	1823	1823	1823	1823	0
174	20240717	174900	607969004	1823	1823	1823	1823	0
175	20240717	174800	607969004	1823	1823	1823	1823	0
176	20240717	174700	607969004	1823	1823	1823	1823	0
177	20240717	174600	607969004	1823	1823	1823	1823	0
178	20240717	174500	607969004	1823	1823	1823	1823	0
179	20240717	174400	607969004	1823	1823	1823	1823	0
180	20240717	174300	607969004	1823	1823	1823	1823	0
181	20240717	174200	607969004	1823	1823	1823	1823	0
182	20240717	174100	607969004	1823	1823	1823	1823	16356
183	20240717	174000	607969004	1823	1823	1823	1823	0
184	20240717	173900	607969004	1823	1823	1823	1823	0
185	20240717	173800	607969004	1823	1823	1823	1823	0
186	20240717	173700	607969004	1823	1823	1823	1823	0
187	20240717	173600	607969004	1823	1823	1823	1823	0
188	20240717	173500	607969004	1823	1823	1823	1823	0
189	20240717	173400	607969004	1823	1823	1823	1823	0
190	20240717	173300	607969004	1823	1823	1823	1823	0
191	20240717	173200	607969004	1823	1823	1823	1823	0
192	20240717	173100	607969004	1823	1823	1823	1823	0
193	20240717	173000	607969004	1823	1823	1823	1823	0
194	20240717	172900	607969004	1823	1823	1823	1823	0
195	20240717	172800	607969004	1823	1823	1823	1823	0
196	20240717	172700	607969004	1823	1823	1823	1823	0
197	20240717	172600	607969004	1823	1823	1823	1823	0
198	20240717	172500	607969004	1823	1823	1823	1823	0
199	20240717	172400	607969004	1823	1823	1823	1823	0
200	20240717	172300	607969004	1823	1823	1823	1823	0
201	20240717	172200	607969004	1823	1823	1823	1823	0
202	20240717	172100	607969004	1823	1823	1823	1823	0
203	20240717	172000	607969004	1823	1823	1823	1823	0
204	20240717	171900	607969004	1823	1823	1823	1823	0
205	20240717	171800	607969004	1823	1823	1823	1823	0
206	20240717	171700	607969004	1823	1823	1823	1823	0
207	20240717	171600	607969004	1823	1823	1823	1823	0
208	20240717	171500	607969004	1823	1823	1823	1823	0
209	20240717	171400	607969004	1823	1823	1823	1823	0
210	20240717	171300	607969004	1823	1823	1823	1823	0
211	20240717	171200	607969004	1823	1823	1823	1823	0
212	20240717	171100	607969004	1823	1823	1823	1823	16356
213	20240717	171000	607969004	1823	1823	1823	1823	0
214	20240717	170900	607969004	1823	1823	1823	1823	0
215	20240717	170800	607969004	1823	1823	1823	1823	0
216	20240717	170700	607969004	1823	1823	1823	1823	0
217	20240717	170600	607969004	1823	1823	1823	1823	0
218	20240717	170500	607969004	1823	1823	1823	1823	0
219	20240717	170400	607969004	1823	1823	1823	1823	0
220	20240717	170300	607969004	1823	1823	1823	1823	0
221	20240717	170200	607969004	1823	1823	1823	1823	0
222	20240717	170100	607969004	1823	1823	1823	1823	0
223	20240717	170000	607969004	1823	1823	1823	1823	0
224	20240717	165900	607969004	1823	1823	1823	1823	0
225	20240717	165800	607969004	1823	1823	1823	1823	0
226	20240717	165700	607969004	1823	1823	1823	1823	0
227	20240717	165600	607969004	1823	1823	1823	1823	0
228	20240717	165500	607969004	1823	1823	1823	1823	0
229	20240717	165400	607969004	1823	1823	1823	1823	0
230	20240717	165300	607969004	1823	1823	1823	1823	0
231	20240717	165200	607969004	1823	1823	1823	1823	0
232	20240717	165100	607969004	1823	1823	1823	1823	0
233	20240717	165000	607969004	1823	1823	1823	1823	0
234	20240717	164900	607969004	1823	1823	1823	1823	0
235	20240717	164800	607969004	1823	1823	1823	1823	0
236	20240717	164700	607969004	1823	1823	1823	1823	0
237	20240717	164600	607969004	1823	1823	1823	1823	0
238	20240717	164500	607969004	1823	1823	1823	1823	0
239	20240717	164400	607969004	1823	1823	1823	1823	0
240	20240717	164300	607969004	1823	1823	1823	1823	0
241	20240717	164200	607969004	1823	1823	1823	1823	0
242	20240717	164100	607969004	1823	1823	1823	1823	16356
243	20240717	164000	607969004	1823	1823	1823	1823	0
244	20240717	163900	607969004	1823	1823	1823	1823	0
245	20240717	163800	607969004	1823	1823	1823	1823	0
246	20240717	163700	607969004	1823	1823	1823	1823	0
247	20240717	163600	607969004	1823	1823	1823	1823	0
248	20240717	163500	607969004	1823	1823	1823	1823	0
249	20240717	163400	607969004	1823	1823	1823	1823	0
250	20240717	163300	607969004	1823	1823	1823	1823	0
251	20240717	163200	607969004	1823	1823	1823	1823	0
252	20240717	163100	607969004	1823	1823	1823	1823	0
253	20240717	163000	607969004	1823	1823	1823	1823	0
254	20240717	162900	607969004	1823	1823	1823	1823	0
255	20240717	162800	607969004	1823	1823	1823	1823	0
256	20240717	162700	607969004	1823	1823	1823	1823	0
257	20240717	162600	607969004	1823	1823	1823	1823	0
258	20240717	162500	607969004	1823	1823	1823	1823	0
259	20240717	162400	607969004	1823	1823	1823	1823	0
260	20240717	162300	607969004	1823	1823	1823	1823	0
261	20240717	162200	607969004	1823	1823	1823	1823	0
262	20240717	162100	607969004	1823	1823	1823	1823	0
263	20240717	162000	607969004	1823	1823	1823	1823	0
264	20240717	161900	607969004	1823	1823	1823	1823	0
265	20240717	161800	607969004	1823	1823	1823	1823	0
266	20240717	161700	607969004	1823	1823	1823	1823	0
267	20240717	161600	607969004	1823	1823	1823	1823	0
268	20240717	161500	607969004	1823	1823	1823	1823	0
269	20240717	161400	607969004	1823	1823	1823	1823	0
270	20240717	161300	607969004	1823	1823	1823	1823	0
271	20240717	161200	607969004	1823	1823	1823	1823	0
272	20240717	161100	607969004	1823	1823	1823	1823	16356
273	20240717	161000	607969004	1823	1823	1823	1823	0
274	20240717	160900	607969004	1823	1823	1823	1823	0
275	20240717	160800	607969004	1823	1823	1823	1823	0
276	20240717	160700	607969004	1823	1823	1823	1823	0
277	20240717	160600	607969004	1823	1823	1823	1823	0
278	20240717	160500	607969004	1823	1823	1823	1823	0
279	20240717	160400	607969004	1823	1823	1823	1823	0
280	20240717	160300	607969004	1823	1823	1823	1823	0
281	20240717	160200	607969004	1823	1823	1823	1823	0
282	20240717	160100	607969004	1823	1823	1823	1823	0
283	20240717	160000	607969004	1823	1823	1823	1823	0
284	20240717	155900	607969004	1823	1823	1823	1823	0
285	20240717	155800	607969004	1823	1823	1823	1823	0
286	20240717	155700	607969004	1823	1823	1823	1823	0
287	20240717	155600	607969004	1823	1823	1823	1823	0
288	20240717	155500	607969004	1823	1823	1823	1823	0
289	20240717	155400	607969004	1823	1823	1823	1823	0
290	20240717	155300	607969004	1823	1823	1823	1823	0
291	20240717	155200	607969004	1823	1823	1823	1823	0
292	20240717	155100	607969004	1823	1823	1823	1823	0
293	20240717	155000	607969004	1823	1823	1823	1823	0
294	20240717	154900	607969004	1823	1823	1823	1823	0
295	20240717	154800	607969004	1823	1823	1823	1823	0
296	20240717	154700	607969004	1823	1823	1823	1823	0
297	20240717	154600	607969004	1823	1823	1823	1823	0
298	20240717	154500	607969004	1823	1823	1823	1823	0
299	20240717	154400	607969004	1823	1823	1823	1823	0
300	20240717	154300	607969004	1823	1823	1823	1823	0
301	20240717	154200	607969004	1823	1823	1823	1823	0
302	20240717	154100	607969004	1823	1823	1823	1823	16356
303	20240717	154000	607969004	1823	1823	1823	1823	0
304	20240717	153900	607969004	1823	1823	1823	1823	0
305	20240717	153800	607969004	1823	1823	1823	1823	0
306	20240717	153700	607969004	1823	1823	1823	1823	0
307	20240717	153600	607969004	1823	1823	1823	1823	0
308	20240717	153500	607969004	1823	1823	1823	1823	0
309	20240717	153400	607969004	1823	1823	1823	1823	0
310	20240717	153300	607969004	1823	1823	1823	1823	0
311	20240717	153200	607969004	1823	1823	1823	1823	0
312	20240717	153100	607969004	1823	1823	1823	1823	0
313	20240717	153000	607969004	1823	1823	1823	1823	16356
314	20240717	152900	578152016	1825	1825	1825	1825	0
315	20240717	152800	578152016	1825	1825	1825	1825	0
316	20240717	152700	578152016	1825	1825	1825	1825	0
317	20240717	152600	578152016	1825	1825	1825	1825	0
318	20240717	152500	578152016	1825	1825	1825	1825	0
319	20240717	152400	578152016	1825	1825	1825	1825	0
320	20240717	152300	578152016	1825	1825	1825	1825	0
321	20240717	152200	578152016	1825	1825	1825	1825	0
322	20240717	152100	578152016	1825	1825	1825	1825	0
323	20240717	152000	578152016	1825	1825	1825	1825	0
324	20240717	151900	578152016	1825	1824	1825	1824	1424
325	20240717	151800	575553975	1824	1825	1825	1823	3811
326	20240717	151700	568602791	1825	1825	1826	1825	2032
327	20240717	151600	564894390	1826	1826	1826	1826	510
328	20240717	151500	563963130	1826	1825	1826	1825	467
329	20240717	151400	563110488	1825	1825	1826	1825	978
330	20240717	151300	561325588	1825	1825	1826	1825	347
331	20240717	151200	560692308	1825	1825	1825	1825	1550
332	20240717	151100	557863558	1825	1826	1826	1825	1331
333	20240717	151000	555433318	1826	1825	1826	1825	14
334	20240717	150900	555407766	1825	1825	1825	1825	1000
335	20240717	150800	553582766	1826	1826	1826	1826	2107
336	20240717	150700	549735384	1826	1826	1826	1826	6
337	20240717	150600	549724428	1826	1827	1827	1826	4255
338	20240717	150500	541954046	1827	1827	1827	1827	0
339	20240717	150400	541954046	1827	1827	1827	1827	0
340	20240717	150300	541954046	1827	1829	1830	1827	5877
341	20240717	150200	531213168	1828	1828	1828	1828	300
342	20240717	150100	530664768	1831	1831	1831	1831	291
343	20240717	150000	530131947	1828	1828	1828	1828	26
344	20240717	145900	530084419	1828	1830	1830	1828	5000
345	20240717	145800	520941526	1830	1830	1830	1830	251
346	20240717	145700	520482196	1830	1830	1830	1830	52
347	20240717	145600	520387036	1830	1829	1830	1829	300
348	20240717	145500	519838296	1829	1829	1829	1829	870
349	20240717	145400	518247066	1831	1830	1831	1829	634
350	20240717	145300	517086898	1830	1829	1830	1829	2259
351	20240717	145200	512953747	1826	1826	1826	1826	1365
352	20240717	145100	510461257	1826	1827	1827	1826	1061
353	20240717	145000	508523261	1827	1830	1830	1827	251
354	20240717	144900	508064681	1830	1830	1830	1827	4166
355	20240717	144800	500453353	1827	1827	1827	1827	145
356	20240717	144700	500188438	1827	1827	1827	1827	2000
357	20240717	144600	496534438	1830	1828	1830	1827	1050
358	20240717	144500	494615582	1828	1829	1829	1828	4179
359	20240717	144400	486976357	1830	1831	1831	1830	3265
360	20240717	144300	480998143	1832	1831	1832	1828	7241
361	20240717	144200	467753527	1830	1831	1831	1830	876
362	20240717	144100	466149592	1831	1831	1831	1831	125
363	20240717	144000	465920717	1831	1831	1831	1831	5
364	20240717	143900	465911562	1831	1831	1831	1831	60
365	20240717	143800	465801702	1829	1829	1829	1829	578
366	20240717	143700	464744540	1829	1829	1829	1829	1636
367	20240717	143600	461752296	1829	1829	1829	1829	5
368	20240717	143500	461743151	1829	1831	1831	1829	392
369	20240717	143400	461025489	1829	1830	1830	1829	2000
370	20240717	143300	457367308	1830	1830	1830	1830	1931
371	20240717	143200	453833578	1830	1829	1830	1829	102
372	20240717	143100	453647006	1830	1830	1830	1830	1
373	20240717	143000	453645176	1828	1829	1829	1828	500
374	20240717	142900	452730922	1830	1830	1830	1830	1
375	20240717	142800	452729092	1829	1829	1829	1829	689
376	20240717	142700	451468911	1829	1829	1829	1829	358
377	20240717	142600	450814129	1829	1829	1829	1829	531
378	20240717	142500	449842930	1830	1830	1830	1830	425
379	20240717	142400	449065180	1828	1828	1828	1828	2
380	20240717	142300	449061524	1828	1828	1828	1828	0
381	20240717	142200	449061524	1828	1830	1830	1828	469
382	20240717	142100	448203256	1830	1830	1830	1830	0
383	20240717	142000	448203256	1830	1830	1830	1830	504
384	20240717	141900	447280936	1830	1830	1830	1830	593
385	20240717	141800	446195746	1828	1828	1828	1828	0
386	20240717	141700	446195746	1828	1828	1828	1828	889
387	20240717	141600	444570654	1827	1828	1828	1827	2562
388	20240717	141500	439888422	1827	1827	1827	1827	0
389	20240717	141400	439888422	1827	1827	1827	1827	0
390	20240717	141300	439888422	1827	1827	1827	1827	0
391	20240717	141200	439888422	1827	1830	1830	1827	15039
392	20240717	141100	412382277	1831	1831	1831	1831	470
393	20240717	141000	411521707	1832	1832	1832	1832	0
394	20240717	140900	411521707	1832	1832	1832	1832	0
395	20240717	140800	411521707	1832	1832	1832	1832	7
396	20240717	140700	411508883	1833	1833	1833	1833	0
397	20240717	140600	411508883	1833	1833	1833	1833	0
398	20240717	140500	411508883	1833	1833	1833	1833	0
399	20240717	140400	411508883	1833	1832	1833	1831	1001
400	20240717	140300	409676000	1831	1831	1831	1831	0
401	20240717	140200	409676000	1831	1831	1831	1831	0
402	20240717	140100	409676000	1831	1831	1831	1831	346
403	20240717	140000	409042474	1831	1831	1831	1831	2813
404	20240717	135900	403891871	1831	1831	1831	1831	881
405	20240717	135800	402278760	1831	1831	1831	1831	0
406	20240717	135700	402278760	1831	1833	1833	1831	97
407	20240717	135600	402101127	1831	1831	1831	1831	601
408	20240717	135500	401000696	1833	1833	1833	1833	1
409	20240717	135400	400998863	1831	1831	1831	1831	240
410	20240717	135300	400559423	1830	1830	1830	1830	0
411	20240717	135200	400559423	1830	1831	1831	1830	1080
412	20240717	135100	398583003	1831	1832	1832	1831	1270
413	20240717	135000	396257616	1831	1831	1831	1831	400
414	20240717	134900	395525216	1831	1833	1834	1831	8870
415	20240717	134800	379278125	1834	1834	1834	1834	100
416	20240717	134700	379094725	1834	1835	1835	1834	840
417	20240717	134600	377554145	1835	1835	1835	1835	0
418	20240717	134500	377554145	1835	1835	1835	1835	0
419	20240717	134400	377554145	1835	1835	1835	1835	1
420	20240717	134300	377552310	1835	1834	1835	1834	1723
421	20240717	134200	374392325	1835	1835	1835	1835	0
422	20240717	134100	374392325	1835	1835	1835	1835	463
423	20240717	134000	373542720	1835	1835	1835	1835	1
424	20240717	133900	373540885	1835	1835	1835	1835	1
425	20240717	133800	373539050	1834	1835	1835	1834	87
426	20240717	133700	373379485	1835	1835	1835	1835	944
427	20240717	133600	371647245	1835	1835	1835	1835	0
428	20240717	133500	371647245	1835	1835	1835	1835	513
429	20240717	133400	370705890	1835	1835	1835	1835	100
430	20240717	133300	370522390	1836	1836	1836	1836	0
431	20240717	133200	370522390	1836	1836	1836	1836	0
432	20240717	133100	370522390	1836	1836	1836	1836	0
433	20240717	133000	370522390	1836	1836	1836	1836	122
434	20240717	132900	370298398	1835	1835	1835	1835	40
435	20240717	132800	370224998	1835	1835	1835	1835	0
436	20240717	132700	370224998	1835	1835	1835	1834	372
437	20240717	132600	369542538	1835	1835	1835	1835	594
438	20240717	132500	368452548	1835	1835	1835	1835	0
439	20240717	132400	368452548	1835	1835	1835	1835	100
440	20240717	132300	368269048	1835	1835	1835	1835	1000
441	20240717	132200	366434048	1835	1836	1836	1835	122
442	20240717	132100	366210066	1836	1836	1836	1836	0
443	20240717	132000	366210066	1836	1836	1836	1836	0
444	20240717	131900	366210066	1836	1836	1836	1836	120
445	20240717	131800	365989746	1835	1835	1835	1835	0
446	20240717	131700	365989746	1835	1835	1835	1835	0
447	20240717	131600	365989746	1835	1835	1835	1835	0
448	20240717	131500	365989746	1835	1835	1835	1835	0
449	20240717	131400	365989746	1835	1835	1836	1835	242
450	20240717	131300	365545672	1835	1835	1835	1835	0
451	20240717	131200	365545672	1835	1835	1835	1835	0
452	20240717	131100	365545672	1835	1835	1835	1835	538
453	20240717	131000	364558442	1836	1835	1836	1831	1307
454	20240717	130900	362162342	1836	1836	1836	1836	1442
455	20240717	130800	359514830	1836	1838	1838	1836	1220
456	20240717	130700	357274126	1837	1837	1837	1837	471
457	20240717	130600	356408899	1838	1839	1839	1838	31
458	20240717	130500	356351920	1838	1838	1838	1838	6
459	20240717	130400	356340892	1839	1839	1839	1839	0
460	20240717	130300	356340892	1839	1839	1839	1839	0
461	20240717	130200	356340892	1839	1839	1839	1839	14
462	20240717	130100	356315146	1840	1840	1840	1840	0
463	20240717	130000	356315146	1840	1840	1840	1840	380
464	20240717	125900	355615946	1840	1840	1840	1840	0
465	20240717	125800	355615946	1840	1840	1840	1840	358
466	20240717	125700	354957226	1838	1838	1838	1838	0
467	20240717	125600	354957226	1838	1838	1838	1838	0
468	20240717	125500	354957226	1838	1838	1838	1838	688
469	20240717	125400	353692682	1838	1838	1838	1838	0
470	20240717	125300	353692682	1838	1838	1838	1838	2
471	20240717	125200	353689006	1836	1836	1836	1836	0
472	20240717	125100	353689006	1836	1836	1836	1836	0
473	20240717	125000	353689006	1836	1841	1841	1836	10853
474	20240717	124900	333741906	1841	1841	1841	1841	42
475	20240717	124800	333664584	1841	1840	1841	1840	1018
476	20240717	124700	331790659	1840	1840	1840	1840	372
477	20240717	124600	331106179	1841	1841	1841	1841	404
478	20240717	124500	330362415	1840	1840	1840	1840	0
479	20240717	124400	330362415	1840	1840	1840	1840	1000
480	20240717	124300	328522415	1840	1840	1840	1840	999
481	20240717	124200	326684255	1841	1841	1841	1841	0
482	20240717	124100	326684255	1841	1841	1841	1841	1
483	20240717	124000	326682414	1840	1840	1840	1840	301
484	20240717	123900	326128574	1840	1840	1840	1840	0
485	20240717	123800	326128574	1840	1840	1840	1840	0
486	20240717	123700	326128574	1840	1840	1840	1840	650
487	20240717	123600	324932574	1840	1840	1840	1840	200
488	20240717	123500	324564574	1840	1840	1840	1840	57
489	20240717	123400	324459694	1840	1840	1840	1840	0
490	20240717	123300	324459694	1840	1840	1840	1840	2
491	20240717	123200	324456014	1840	1840	1840	1840	400
492	20240717	123100	323720014	1841	1841	1841	1841	20
493	20240717	123000	323683194	1842	1842	1842	1842	0
494	20240717	122900	323683194	1842	1842	1842	1842	50
495	20240717	122800	323591094	1842	1842	1842	1842	69
496	20240717	122700	323463996	1840	1840	1840	1840	1
497	20240717	122600	323462156	1843	1843	1843	1843	0
498	20240717	122500	323462156	1843	1843	1843	1843	50
499	20240717	122400	323370006	1843	1843	1843	1843	0
500	20240717	122300	323370006	1843	1840	1843	1840	1598
501	20240717	122200	320428792	1843	1843	1843	1843	149
502	20240717	122100	320154185	1843	1843	1843	1843	51
503	20240717	122000	320060192	1844	1844	1844	1844	0
504	20240717	121900	320060192	1844	1844	1844	1844	2168
505	20240717	121800	316062400	1844	1844	1844	1844	364
506	20240717	121700	315391184	1844	1844	1844	1844	110
507	20240717	121600	315188344	1844	1843	1844	1843	20
508	20240717	121500	315151470	1844	1844	1844	1844	0
509	20240717	121400	315151470	1844	1844	1844	1844	684
510	20240717	121300	313890174	1844	1844	1844	1844	11
511	20240717	121200	313869890	1844	1839	1844	1839	209
512	20240717	121100	313485014	1844	1844	1844	1844	421
513	20240717	121000	312708690	1842	1843	1843	1842	657
514	20240717	120900	311498217	1843	1843	1843	1839	699
515	20240717	120800	310211086	1843	1842	1843	1839	3054
516	20240717	120700	304593367	1842	1842	1842	1842	1
517	20240717	120600	304591525	1842	1842	1842	1842	160
518	20240717	120500	304296805	1842	1842	1842	1842	298
519	20240717	120400	303747889	1842	1842	1842	1842	1000
520	20240717	120300	301905889	1842	1842	1842	1842	0
521	20240717	120200	301905889	1842	1840	1842	1840	14421
522	20240717	120100	275357472	1840	1835	1840	1835	8860
523	20240717	120000	259077882	1836	1836	1836	1836	1885
524	20240717	115900	255617022	1833	1833	1833	1833	3000
525	20240717	115800	250118022	1833	1833	1833	1833	22
526	20240717	115700	250077696	1833	1833	1833	1832	8
527	20240717	115600	250063038	1832	1832	1832	1832	3
528	20240717	115500	250057542	1832	1832	1832	1832	571
529	20240717	115400	249011470	1833	1833	1833	1833	0
530	20240717	115300	249011470	1833	1835	1835	1833	546
531	20240717	115200	248010477	1837	1837	1837	1837	0
532	20240717	115100	248010477	1837	1837	1837	1837	0
533	20240717	115000	248010477	1837	1837	1837	1837	130
534	20240717	114900	247771667	1837	1837	1837	1837	88
535	20240717	114800	247610011	1837	1837	1837	1837	1
536	20240717	114700	247608174	1834	1834	1834	1834	0
537	20240717	114600	247608174	1834	1834	1834	1834	128
538	20240717	114500	247373422	1834	1834	1834	1834	1
539	20240717	114400	247371588	1834	1834	1834	1834	19
540	20240717	114300	247336742	1834	1834	1834	1834	0
541	20240717	114200	247336742	1834	1834	1834	1834	1283
542	20240717	114100	244983720	1834	1834	1834	1834	1
543	20240717	114000	244981886	1834	1834	1834	1834	0
544	20240717	113900	244981886	1834	1834	1834	1834	20
545	20240717	113800	244945206	1838	1838	1838	1838	379
546	20240717	113700	244248604	1839	1839	1839	1839	0
547	20240717	113600	244248604	1839	1839	1839	1839	0
548	20240717	113500	244248604	1839	1839	1839	1839	100
549	20240717	113400	244064704	1839	1839	1839	1839	320
550	20240717	113300	243476224	1839	1839	1839	1839	3
551	20240717	113200	243470707	1839	1839	1839	1839	210
552	20240717	113100	243084517	1839	1839	1839	1839	0
553	20240717	113000	243084517	1839	1839	1839	1839	0
554	20240717	112900	243084517	1839	1839	1839	1839	0
555	20240717	112800	243084517	1839	1839	1839	1839	0
556	20240717	112700	243084517	1839	1839	1839	1839	100
557	20240717	112600	242900617	1839	1839	1839	1839	68
558	20240717	112500	242775565	1832	1834	1834	1832	1000
559	20240717	112400	240943543	1832	1832	1832	1832	0
560	20240717	112300	240943543	1832	1835	1835	1832	222
561	20240717	112200	240536689	1840	1840	1840	1840	0
562	20240717	112100	240536689	1840	1840	1840	1840	0
563	20240717	112000	240536689	1840	1840	1840	1840	100
564	20240717	111900	240352689	1841	1841	1841	1841	3
565	20240717	111800	240347166	1841	1841	1841	1841	1
566	20240717	111700	240345325	1841	1841	1841	1841	0
567	20240717	111600	240345325	1841	1841	1841	1841	0
568	20240717	111500	240345325	1841	1841	1841	1841	0
569	20240717	111400	240345325	1841	1841	1841	1841	100
570	20240717	111300	240161225	1840	1832	1840	1832	315
571	20240717	111200	239581745	1832	1839	1839	1832	500
572	20240717	111100	238663645	1839	1839	1839	1839	0
573	20240717	111000	238663645	1839	1839	1839	1839	0
574	20240717	110900	238663645	1839	1839	1839	1832	136
575	20240717	110800	238414283	1839	1839	1839	1839	0
576	20240717	110700	238414283	1839	1839	1839	1839	0
577	20240717	110600	238414283	1839	1839	1839	1839	3094
578	20240717	110500	232724417	1839	1830	1839	1830	155
579	20240717	110400	232440497	1830	1830	1830	1830	0
580	20240717	110300	232440497	1830	1830	1830	1830	0
581	20240717	110200	232440497	1830	1830	1830	1830	0
582	20240717	110100	232440497	1830	1830	1830	1830	0
583	20240717	110000	232440497	1830	1830	1830	1830	200
584	20240717	105900	232074497	1830	1830	1830	1830	5
585	20240717	105800	232065347	1839	1839	1839	1839	0
586	20240717	105700	232065347	1839	1840	1840	1839	34
587	20240717	105600	232002811	1839	1839	1839	1839	306
588	20240717	105500	231440077	1829	1829	1829	1829	71
589	20240717	105400	231310218	1836	1836	1836	1836	0
590	20240717	105300	231310218	1836	1832	1836	1830	2030
591	20240717	105200	227595116	1835	1832	1835	1832	2159
592	20240717	105100	223638291	1828	1828	1828	1828	0
593	20240717	105000	223638291	1828	1828	1828	1828	245
594	20240717	104900	223190431	1829	1829	1829	1829	1152
595	20240717	104800	221083423	1829	1829	1829	1829	0
596	20240717	104700	221083423	1829	1831	1831	1829	766
597	20240717	104600	219681842	1832	1832	1832	1832	200
598	20240717	104500	219315442	1833	1833	1833	1833	0
599	20240717	104400	219315442	1833	1833	1833	1833	0
600	20240717	104300	219315442	1833	1833	1833	1833	1
601	20240717	104200	219313609	1829	1829	1829	1829	1
602	20240717	104100	219311780	1829	1829	1829	1829	165
603	20240717	104000	219009995	1833	1833	1833	1833	222
604	20240717	103900	218603069	1829	1829	1829	1829	7000
605	20240717	103800	205800069	1829	1829	1829	1826	2211
606	20240717	103700	201761020	1829	1830	1830	1829	215
607	20240717	103600	201367661	1830	1833	1833	1830	739
608	20240717	103500	200015099	1833	1833	1833	1833	10
609	20240717	103400	199996769	1833	1831	1833	1830	336
610	20240717	103300	199381686	1830	1833	1833	1830	1169
611	20240717	103200	197241194	1833	1834	1834	1833	444
612	20240717	103100	196427337	1834	1834	1834	1833	70
613	20240717	103000	196298962	1834	1834	1834	1833	1582
614	20240717	102900	193397830	1834	1835	1835	1834	88
615	20240717	102800	193236388	1831	1831	1831	1831	667
616	20240717	102700	192015111	1831	1831	1832	1831	214
617	20240717	102600	191623252	1830	1829	1830	1829	349
618	20240717	102500	190984607	1830	1831	1831	1830	3891
619	20240717	102400	183863676	1831	1832	1832	1831	1965
620	20240717	102300	180265004	1833	1834	1834	1833	2104
621	20240717	102200	176407393	1834	1834	1834	1834	125
622	20240717	102100	176178143	1834	1834	1834	1834	0
623	20240717	102000	176178143	1834	1834	1834	1834	148
624	20240717	101900	175906711	1833	1833	1833	1833	0
625	20240717	101800	175906711	1833	1833	1833	1833	0
626	20240717	101700	175906711	1833	1833	1833	1833	0
627	20240717	101600	175906711	1833	1833	1833	1833	108
628	20240717	101500	175708747	1833	1833	1833	1833	0
629	20240717	101400	175708747	1833	1833	1833	1833	0
630	20240717	101300	175708747	1833	1833	1833	1833	2100
631	20240717	101200	171859447	1833	1833	1833	1833	130
632	20240717	101100	171621157	1833	1836	1836	1833	2555
633	20240717	101000	166936009	1836	1835	1836	1835	3007
634	20240717	100900	161418136	1836	1840	1840	1836	1147
635	20240717	100800	159312136	1840	1838	1840	1836	4276
636	20240717	100700	151458509	1838	1838	1838	1838	1612
637	20240717	100600	148495653	1839	1840	1840	1839	272
638	20240717	100500	147995388	1840	1840	1840	1840	930
639	20240717	100400	146284188	1840	1840	1840	1840	0
640	20240717	100300	146284188	1840	1844	1844	1840	190
641	20240717	100200	145934584	1844	1840	1844	1840	28
642	20240717	100100	145883004	1844	1844	1844	1844	0
643	20240717	100000	145883004	1844	1845	1845	1844	365
644	20240717	095900	145209744	1845	1844	1845	1844	382
645	20240717	095800	144505333	1844	1844	1844	1844	3
646	20240717	095700	144499801	1844	1844	1844	1844	2
647	20240717	095600	144496113	1844	1844	1844	1844	1
648	20240717	095500	144494269	1837	1837	1837	1837	0
649	20240717	095400	144494269	1837	1837	1837	1837	1
650	20240717	095300	144492432	1837	1839	1839	1837	53
651	20240717	095200	144395038	1837	1837	1837	1837	5
652	20240717	095100	144385853	1835	1835	1835	1835	552
653	20240717	095000	143372933	1835	1836	1836	1835	2902
654	20240717	094900	138046673	1836	1840	1840	1836	2000
655	20240717	094800	134372626	1845	1845	1845	1837	1117
656	20240717	094700	132319769	1846	1846	1846	1846	53
657	20240717	094600	132221931	1846	1837	1846	1837	4300
658	20240717	094500	124286831	1836	1847	1847	1836	1359
659	20240717	094400	121790474	1837	1837	1837	1837	46
660	20240717	094300	121705972	1838	1840	1840	1838	2948
661	20240717	094200	116283474	1840	1840	1840	1840	0
662	20240717	094100	116283474	1840	1840	1840	1840	0
663	20240717	094000	116283474	1840	1840	1840	1840	1
664	20240717	093900	116281634	1840	1845	1850	1840	1062
665	20240717	093800	114325395	1851	1843	1851	1843	10
666	20240717	093700	114306893	1852	1852	1852	1852	600
667	20240717	093600	113195693	1853	1853	1853	1843	16084
668	20240717	093500	83516793	1853	1851	1853	1851	54
669	20240717	093400	83416773	1854	1852	1854	1851	441
670	20240717	093300	82599237	1854	1856	1856	1853	156
671	20240717	093200	82310101	1853	1853	1853	1853	200
672	20240717	093100	81939501	1853	1856	1857	1853	253
673	20240717	093000	81470663	1857	1855	1857	1853	742
674	20240717	092900	80094645	1856	1855	1856	1855	99
675	20240717	092800	79910997	1854	1854	1854	1854	20
676	20240717	092700	79873917	1853	1853	1853	1853	0
677	20240717	092600	79873917	1853	1857	1857	1853	1893
678	20240717	092500	76360095	1856	1856	1856	1856	674
679	20240717	092400	75109151	1857	1857	1857	1857	60
680	20240717	092300	74997731	1854	1854	1857	1854	1110
681	20240717	092200	72939763	1854	1857	1857	1854	15
682	20240717	092100	72911911	1857	1853	1857	1853	2222
683	20240717	092000	68789638	1853	1852	1853	1852	4737
684	20240717	091900	60012058	1850	1849	1850	1849	552
685	20240717	091800	58991372	1849	1845	1849	1845	2694
686	20240717	091700	54020246	1847	1848	1848	1847	4104
687	20240717	091600	46436060	1849	1849	1849	1848	1132
688	20240717	091500	44343992	1849	1848	1849	1848	260
689	20240717	091400	43863509	1850	1849	1850	1848	348
690	20240717	091300	43220393	1848	1849	1849	1848	878
691	20240717	091200	41596972	1849	1849	1849	1848	101
692	20240717	091100	41410224	1849	1852	1852	1849	160
693	20240717	091000	41114264	1848	1853	1853	1848	5378
694	20240717	090900	31171551	1853	1850	1853	1850	468
695	20240717	090800	30305391	1853	1853	1853	1853	152
696	20240717	090700	30023735	1849	1853	1853	1848	860
697	20240717	090600	28434413	1853	1855	1855	1852	157
698	20240717	090500	28143415	1855	1854	1855	1854	1451
699	20240717	090400	25451982	1854	1855	1855	1854	31
700	20240717	090300	25394505	1856	1856	1856	1856	410
701	20240717	090200	24633545	1856	1848	1856	1847	10524
702	20240717	090100	5183823	1848	1848	1848	1848	10
703	20240717	090000	5165343	1849	1839	1849	1839	2515