KissMeData/227100/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204800	612702486	1330	1330	1330	1330	3527
3	20240717	204700	612702486	1330	1330	1330	1330	0
4	20240717	204600	612702486	1330	1330	1330	1330	0
5	20240717	204500	612702486	1330	1330	1330	1330	0
6	20240717	204400	612702486	1330	1330	1330	1330	0
7	20240717	204300	612702486	1330	1330	1330	1330	0
8	20240717	204200	612702486	1330	1330	1330	1330	0
9	20240717	204100	612702486	1330	1330	1330	1330	0
10	20240717	204000	612702486	1330	1330	1330	1330	0
11	20240717	203900	612702486	1330	1330	1330	1330	0
12	20240717	203800	612702486	1330	1330	1330	1330	0
13	20240717	203700	612702486	1330	1330	1330	1330	0
14	20240717	203600	612702486	1330	1330	1330	1330	0
15	20240717	203500	612702486	1330	1330	1330	1330	0
16	20240717	203400	612702486	1330	1330	1330	1330	0
17	20240717	203300	612702486	1330	1330	1330	1330	0
18	20240717	203200	612702486	1330	1330	1330	1330	0
19	20240717	203100	612702486	1330	1330	1330	1330	0
20	20240717	203000	612702486	1330	1330	1330	1330	0
21	20240717	202900	612702486	1330	1330	1330	1330	0
22	20240717	202800	612702486	1330	1330	1330	1330	0
23	20240717	202700	612702486	1330	1330	1330	1330	0
24	20240717	202600	612702486	1330	1330	1330	1330	0
25	20240717	202500	612702486	1330	1330	1330	1330	0
26	20240717	202400	612702486	1330	1330	1330	1330	0
27	20240717	202300	612702486	1330	1330	1330	1330	0
28	20240717	202200	612702486	1330	1330	1330	1330	0
29	20240717	202100	612702486	1330	1330	1330	1330	0
30	20240717	202000	612702486	1330	1330	1330	1330	0
31	20240717	201900	612702486	1330	1330	1330	1330	0
32	20240717	201800	612702486	1330	1330	1330	1330	3527
33	20240717	201700	612702486	1330	1330	1330	1330	0
34	20240717	201600	612702486	1330	1330	1330	1330	0
35	20240717	201500	612702486	1330	1330	1330	1330	0
36	20240717	201400	612702486	1330	1330	1330	1330	0
37	20240717	201300	612702486	1330	1330	1330	1330	0
38	20240717	201200	612702486	1330	1330	1330	1330	0
39	20240717	201100	612702486	1330	1330	1330	1330	0
40	20240717	201000	612702486	1330	1330	1330	1330	0
41	20240717	200900	612702486	1330	1330	1330	1330	0
42	20240717	200800	612702486	1330	1330	1330	1330	0
43	20240717	200700	612702486	1330	1330	1330	1330	0
44	20240717	200600	612702486	1330	1330	1330	1330	0
45	20240717	200500	612702486	1330	1330	1330	1330	0
46	20240717	200400	612702486	1330	1330	1330	1330	0
47	20240717	200300	612702486	1330	1330	1330	1330	0
48	20240717	200200	612702486	1330	1330	1330	1330	0
49	20240717	200100	612702486	1330	1330	1330	1330	0
50	20240717	200000	612702486	1330	1330	1330	1330	0
51	20240717	195900	612702486	1330	1330	1330	1330	0
52	20240717	195800	612702486	1330	1330	1330	1330	0
53	20240717	195700	612702486	1330	1330	1330	1330	0
54	20240717	195600	612702486	1330	1330	1330	1330	0
55	20240717	195500	612702486	1330	1330	1330	1330	0
56	20240717	195400	612702486	1330	1330	1330	1330	0
57	20240717	195300	612702486	1330	1330	1330	1330	0
58	20240717	195200	612702486	1330	1330	1330	1330	0
59	20240717	195100	612702486	1330	1330	1330	1330	0
60	20240717	195000	612702486	1330	1330	1330	1330	0
61	20240717	194900	612702486	1330	1330	1330	1330	0
62	20240717	194800	612702486	1330	1330	1330	1330	3527
63	20240717	194700	612702486	1330	1330	1330	1330	0
64	20240717	194600	612702486	1330	1330	1330	1330	0
65	20240717	194500	612702486	1330	1330	1330	1330	0
66	20240717	194400	612702486	1330	1330	1330	1330	0
67	20240717	194300	612702486	1330	1330	1330	1330	0
68	20240717	194200	612702486	1330	1330	1330	1330	0
69	20240717	194100	612702486	1330	1330	1330	1330	0
70	20240717	194000	612702486	1330	1330	1330	1330	0
71	20240717	193900	612702486	1330	1330	1330	1330	0
72	20240717	193800	612702486	1330	1330	1330	1330	0
73	20240717	193700	612702486	1330	1330	1330	1330	0
74	20240717	193600	612702486	1330	1330	1330	1330	0
75	20240717	193500	612702486	1330	1330	1330	1330	0
76	20240717	193400	612702486	1330	1330	1330	1330	0
77	20240717	193300	612702486	1330	1330	1330	1330	0
78	20240717	193200	612702486	1330	1330	1330	1330	0
79	20240717	193100	612702486	1330	1330	1330	1330	0
80	20240717	193000	612702486	1330	1330	1330	1330	0
81	20240717	192900	612702486	1330	1330	1330	1330	0
82	20240717	192800	612702486	1330	1330	1330	1330	0
83	20240717	192700	612702486	1330	1330	1330	1330	0
84	20240717	192600	612702486	1330	1330	1330	1330	0
85	20240717	192500	612702486	1330	1330	1330	1330	0
86	20240717	192400	612702486	1330	1330	1330	1330	0
87	20240717	192300	612702486	1330	1330	1330	1330	0
88	20240717	192200	612702486	1330	1330	1330	1330	0
89	20240717	192100	612702486	1330	1330	1330	1330	0
90	20240717	192000	612702486	1330	1330	1330	1330	0
91	20240717	191900	612702486	1330	1330	1330	1330	0
92	20240717	191800	612702486	1330	1330	1330	1330	3527
93	20240717	191700	612702486	1330	1330	1330	1330	0
94	20240717	191600	612702486	1330	1330	1330	1330	0
95	20240717	191500	612702486	1330	1330	1330	1330	0
96	20240717	191400	612702486	1330	1330	1330	1330	0
97	20240717	191300	612702486	1330	1330	1330	1330	0
98	20240717	191200	612702486	1330	1330	1330	1330	0
99	20240717	191100	612702486	1330	1330	1330	1330	0
100	20240717	191000	612702486	1330	1330	1330	1330	0
101	20240717	190900	612702486	1330	1330	1330	1330	0
102	20240717	190800	612702486	1330	1330	1330	1330	0
103	20240717	190700	612702486	1330	1330	1330	1330	0
104	20240717	190600	612702486	1330	1330	1330	1330	0
105	20240717	190500	612702486	1330	1330	1330	1330	0
106	20240717	190400	612702486	1330	1330	1330	1330	0
107	20240717	190300	612702486	1330	1330	1330	1330	0
108	20240717	190200	612702486	1330	1330	1330	1330	0
109	20240717	190100	612702486	1330	1330	1330	1330	0
110	20240717	190000	612702486	1330	1330	1330	1330	0
111	20240717	185900	612702486	1330	1330	1330	1330	0
112	20240717	185800	612702486	1330	1330	1330	1330	0
113	20240717	185700	612702486	1330	1330	1330	1330	0
114	20240717	185600	612702486	1330	1330	1330	1330	0
115	20240717	185500	612702486	1330	1330	1330	1330	0
116	20240717	185400	612702486	1330	1330	1330	1330	0
117	20240717	185300	612702486	1330	1330	1330	1330	0
118	20240717	185200	612702486	1330	1330	1330	1330	0
119	20240717	185100	612702486	1330	1330	1330	1330	0
120	20240717	185000	612702486	1330	1330	1330	1330	0
121	20240717	184900	612702486	1330	1330	1330	1330	0
122	20240717	184800	612702486	1330	1330	1330	1330	3527
123	20240717	184700	612702486	1330	1330	1330	1330	0
124	20240717	184600	612702486	1330	1330	1330	1330	0
125	20240717	184500	612702486	1330	1330	1330	1330	0
126	20240717	184400	612702486	1330	1330	1330	1330	0
127	20240717	184300	612702486	1330	1330	1330	1330	0
128	20240717	184200	612702486	1330	1330	1330	1330	0
129	20240717	184100	612702486	1330	1330	1330	1330	0
130	20240717	184000	612702486	1330	1330	1330	1330	0
131	20240717	183900	612702486	1330	1330	1330	1330	0
132	20240717	183800	612702486	1330	1330	1330	1330	0
133	20240717	183700	612702486	1330	1330	1330	1330	0
134	20240717	183600	612702486	1330	1330	1330	1330	0
135	20240717	183500	612702486	1330	1330	1330	1330	0
136	20240717	183400	612702486	1330	1330	1330	1330	0
137	20240717	183300	612702486	1330	1330	1330	1330	0
138	20240717	183200	612702486	1330	1330	1330	1330	0
139	20240717	183100	612702486	1330	1330	1330	1330	0
140	20240717	183000	612702486	1330	1330	1330	1330	0
141	20240717	182900	612702486	1330	1330	1330	1330	0
142	20240717	182800	612702486	1330	1330	1330	1330	0
143	20240717	182700	612702486	1330	1330	1330	1330	0
144	20240717	182600	612702486	1330	1330	1330	1330	0
145	20240717	182500	612702486	1330	1330	1330	1330	0
146	20240717	182400	612702486	1330	1330	1330	1330	0
147	20240717	182300	612702486	1330	1330	1330	1330	0
148	20240717	182200	612702486	1330	1330	1330	1330	0
149	20240717	182100	612702486	1330	1330	1330	1330	0
150	20240717	182000	612702486	1330	1330	1330	1330	0
151	20240717	181900	612702486	1330	1330	1330	1330	0
152	20240717	181800	612702486	1330	1330	1330	1330	3527
153	20240717	181700	612702486	1330	1330	1330	1330	0
154	20240717	181600	612702486	1330	1330	1330	1330	0
155	20240717	181500	612702486	1330	1330	1330	1330	0
156	20240717	181400	612702486	1330	1330	1330	1330	0
157	20240717	181300	612702486	1330	1330	1330	1330	0
158	20240717	181200	612702486	1330	1330	1330	1330	0
159	20240717	181100	612702486	1330	1330	1330	1330	0
160	20240717	181000	612702486	1330	1330	1330	1330	0
161	20240717	180900	612702486	1330	1330	1330	1330	0
162	20240717	180800	612702486	1330	1330	1330	1330	0
163	20240717	180700	612702486	1330	1330	1330	1330	0
164	20240717	180600	612702486	1330	1330	1330	1330	0
165	20240717	180500	612702486	1330	1330	1330	1330	0
166	20240717	180400	612702486	1330	1330	1330	1330	0
167	20240717	180300	612702486	1330	1330	1330	1330	0
168	20240717	180200	612702486	1330	1330	1330	1330	0
169	20240717	180100	612702486	1330	1330	1330	1330	0
170	20240717	180000	612702486	1330	1330	1330	1330	0
171	20240717	175900	612702486	1330	1330	1330	1330	0
172	20240717	175800	612702486	1330	1330	1330	1330	0
173	20240717	175700	612702486	1330	1330	1330	1330	0
174	20240717	175600	612702486	1330	1330	1330	1330	0
175	20240717	175500	612702486	1330	1330	1330	1330	0
176	20240717	175400	612702486	1330	1330	1330	1330	0
177	20240717	175300	612702486	1330	1330	1330	1330	0
178	20240717	175200	612702486	1330	1330	1330	1330	0
179	20240717	175100	612702486	1330	1330	1330	1330	0
180	20240717	175000	612702486	1330	1330	1330	1330	0
181	20240717	174900	612702486	1330	1330	1330	1330	0
182	20240717	174800	612702486	1330	1330	1330	1330	3527
183	20240717	174700	612702486	1330	1330	1330	1330	0
184	20240717	174600	612702486	1330	1330	1330	1330	0
185	20240717	174500	612702486	1330	1330	1330	1330	0
186	20240717	174400	612702486	1330	1330	1330	1330	0
187	20240717	174300	612702486	1330	1330	1330	1330	0
188	20240717	174200	612702486	1330	1330	1330	1330	0
189	20240717	174100	612702486	1330	1330	1330	1330	0
190	20240717	174000	612702486	1330	1330	1330	1330	0
191	20240717	173900	612702486	1330	1330	1330	1330	0
192	20240717	173800	612702486	1330	1330	1330	1330	0
193	20240717	173700	612702486	1330	1330	1330	1330	0
194	20240717	173600	612702486	1330	1330	1330	1330	0
195	20240717	173500	612702486	1330	1330	1330	1330	0
196	20240717	173400	612702486	1330	1330	1330	1330	0
197	20240717	173300	612702486	1330	1330	1330	1330	0
198	20240717	173200	612702486	1330	1330	1330	1330	0
199	20240717	173100	612702486	1330	1330	1330	1330	0
200	20240717	173000	612702486	1330	1330	1330	1330	0
201	20240717	172900	612702486	1330	1330	1330	1330	0
202	20240717	172800	612702486	1330	1330	1330	1330	0
203	20240717	172700	612702486	1330	1330	1330	1330	0
204	20240717	172600	612702486	1330	1330	1330	1330	0
205	20240717	172500	612702486	1330	1330	1330	1330	0
206	20240717	172400	612702486	1330	1330	1330	1330	0
207	20240717	172300	612702486	1330	1330	1330	1330	0
208	20240717	172200	612702486	1330	1330	1330	1330	0
209	20240717	172100	612702486	1330	1330	1330	1330	0
210	20240717	172000	612702486	1330	1330	1330	1330	0
211	20240717	171900	612702486	1330	1330	1330	1330	0
212	20240717	171800	612702486	1330	1330	1330	1330	3527
213	20240717	171700	612702486	1330	1330	1330	1330	0
214	20240717	171600	612702486	1330	1330	1330	1330	0
215	20240717	171500	612702486	1330	1330	1330	1330	0
216	20240717	171400	612702486	1330	1330	1330	1330	0
217	20240717	171300	612702486	1330	1330	1330	1330	0
218	20240717	171200	612702486	1330	1330	1330	1330	0
219	20240717	171100	612702486	1330	1330	1330	1330	0
220	20240717	171000	612702486	1330	1330	1330	1330	0
221	20240717	170900	612702486	1330	1330	1330	1330	0
222	20240717	170800	612702486	1330	1330	1330	1330	0
223	20240717	170700	612702486	1330	1330	1330	1330	0
224	20240717	170600	612702486	1330	1330	1330	1330	0
225	20240717	170500	612702486	1330	1330	1330	1330	0
226	20240717	170400	612702486	1330	1330	1330	1330	0
227	20240717	170300	612702486	1330	1330	1330	1330	0
228	20240717	170200	612702486	1330	1330	1330	1330	0
229	20240717	170100	612702486	1330	1330	1330	1330	0
230	20240717	170000	612702486	1330	1330	1330	1330	0
231	20240717	165900	612702486	1330	1330	1330	1330	0
232	20240717	165800	612702486	1330	1330	1330	1330	0
233	20240717	165700	612702486	1330	1330	1330	1330	0
234	20240717	165600	612702486	1330	1330	1330	1330	0
235	20240717	165500	612702486	1330	1330	1330	1330	0
236	20240717	165400	612702486	1330	1330	1330	1330	0
237	20240717	165300	612702486	1330	1330	1330	1330	0
238	20240717	165200	612702486	1330	1330	1330	1330	0
239	20240717	165100	612702486	1330	1330	1330	1330	0
240	20240717	165000	612702486	1330	1330	1330	1330	0
241	20240717	164900	612702486	1330	1330	1330	1330	0
242	20240717	164800	612702486	1330	1330	1330	1330	3527
243	20240717	164700	612702486	1330	1330	1330	1330	0
244	20240717	164600	612702486	1330	1330	1330	1330	0
245	20240717	164500	612702486	1330	1330	1330	1330	0
246	20240717	164400	612702486	1330	1330	1330	1330	0
247	20240717	164300	612702486	1330	1330	1330	1330	0
248	20240717	164200	612702486	1330	1330	1330	1330	0
249	20240717	164100	612702486	1330	1330	1330	1330	0
250	20240717	164000	612702486	1330	1330	1330	1330	0
251	20240717	163900	612702486	1330	1330	1330	1330	0
252	20240717	163800	612702486	1330	1330	1330	1330	0
253	20240717	163700	612702486	1330	1330	1330	1330	0
254	20240717	163600	612702486	1330	1330	1330	1330	0
255	20240717	163500	612702486	1330	1330	1330	1330	0
256	20240717	163400	612702486	1330	1330	1330	1330	0
257	20240717	163300	612702486	1330	1330	1330	1330	0
258	20240717	163200	612702486	1330	1330	1330	1330	0
259	20240717	163100	612702486	1330	1330	1330	1330	0
260	20240717	163000	612702486	1330	1330	1330	1330	0
261	20240717	162900	612702486	1330	1330	1330	1330	0
262	20240717	162800	612702486	1330	1330	1330	1330	0
263	20240717	162700	612702486	1330	1330	1330	1330	0
264	20240717	162600	612702486	1330	1330	1330	1330	0
265	20240717	162500	612702486	1330	1330	1330	1330	0
266	20240717	162400	612702486	1330	1330	1330	1330	0
267	20240717	162300	612702486	1330	1330	1330	1330	0
268	20240717	162200	612702486	1330	1330	1330	1330	0
269	20240717	162100	612702486	1330	1330	1330	1330	0
270	20240717	162000	612702486	1330	1330	1330	1330	0
271	20240717	161900	612702486	1330	1330	1330	1330	0
272	20240717	161800	612702486	1330	1330	1330	1330	3527
273	20240717	161700	612702486	1330	1330	1330	1330	0
274	20240717	161600	612702486	1330	1330	1330	1330	0
275	20240717	161500	612702486	1330	1330	1330	1330	0
276	20240717	161400	612702486	1330	1330	1330	1330	0
277	20240717	161300	612702486	1330	1330	1330	1330	0
278	20240717	161200	612702486	1330	1330	1330	1330	0
279	20240717	161100	612702486	1330	1330	1330	1330	0
280	20240717	161000	612702486	1330	1330	1330	1330	0
281	20240717	160900	612702486	1330	1330	1330	1330	0
282	20240717	160800	612702486	1330	1330	1330	1330	0
283	20240717	160700	612702486	1330	1330	1330	1330	0
284	20240717	160600	612702486	1330	1330	1330	1330	0
285	20240717	160500	612702486	1330	1330	1330	1330	0
286	20240717	160400	612702486	1330	1330	1330	1330	0
287	20240717	160300	612702486	1330	1330	1330	1330	0
288	20240717	160200	612702486	1330	1330	1330	1330	0
289	20240717	160100	612702486	1330	1330	1330	1330	0
290	20240717	160000	612702486	1330	1330	1330	1330	0
291	20240717	155900	612702486	1330	1330	1330	1330	0
292	20240717	155800	612702486	1330	1330	1330	1330	0
293	20240717	155700	612702486	1330	1330	1330	1330	0
294	20240717	155600	612702486	1330	1330	1330	1330	0
295	20240717	155500	612702486	1330	1330	1330	1330	0
296	20240717	155400	612702486	1330	1330	1330	1330	0
297	20240717	155300	612702486	1330	1330	1330	1330	0
298	20240717	155200	612702486	1330	1330	1330	1330	0
299	20240717	155100	612702486	1330	1330	1330	1330	0
300	20240717	155000	612702486	1330	1330	1330	1330	0
301	20240717	154900	612702486	1330	1330	1330	1330	0
302	20240717	154800	612702486	1330	1330	1330	1330	3527
303	20240717	154700	612702486	1330	1330	1330	1330	0
304	20240717	154600	612702486	1330	1330	1330	1330	0
305	20240717	154500	612702486	1330	1330	1330	1330	0
306	20240717	154400	612702486	1330	1330	1330	1330	0
307	20240717	154300	612702486	1330	1330	1330	1330	0
308	20240717	154200	612702486	1330	1330	1330	1330	0
309	20240717	154100	612702486	1330	1330	1330	1330	0
310	20240717	154000	612702486	1330	1330	1330	1330	0
311	20240717	153900	612702486	1330	1330	1330	1330	0
312	20240717	153800	612702486	1330	1330	1330	1330	0
313	20240717	153700	612702486	1330	1330	1330	1330	0
314	20240717	153600	612702486	1330	1330	1330	1330	0
315	20240717	153500	612702486	1330	1330	1330	1330	0
316	20240717	153400	612702486	1330	1330	1330	1330	0
317	20240717	153300	612702486	1330	1330	1330	1330	0
318	20240717	153200	612702486	1330	1330	1330	1330	0
319	20240717	153100	612702486	1330	1330	1330	1330	0
320	20240717	153000	612702486	1330	1330	1330	1330	3527
321	20240717	152900	608011576	1334	1334	1334	1334	0
322	20240717	152800	608011576	1334	1334	1334	1334	0
323	20240717	152700	608011576	1334	1334	1334	1334	0
324	20240717	152600	608011576	1334	1334	1334	1334	0
325	20240717	152500	608011576	1334	1334	1334	1334	0
326	20240717	152400	608011576	1334	1334	1334	1334	0
327	20240717	152300	608011576	1334	1334	1334	1334	0
328	20240717	152200	608011576	1334	1334	1334	1334	0
329	20240717	152100	608011576	1334	1334	1334	1334	0
330	20240717	152000	608011576	1334	1334	1334	1334	0
331	20240717	151900	608011576	1334	1334	1334	1334	50
332	20240717	151800	607944876	1335	1335	1335	1335	0
333	20240717	151700	607944876	1335	1335	1335	1335	376
334	20240717	151600	607442916	1334	1334	1334	1334	777
335	20240717	151500	606406398	1334	1334	1334	1334	8
336	20240717	151400	606395726	1334	1334	1334	1334	0
337	20240717	151300	606395726	1334	1334	1334	1334	0
338	20240717	151200	606395726	1334	1334	1334	1334	498
339	20240717	151100	605731394	1334	1334	1334	1334	1
340	20240717	151000	605730060	1330	1331	1331	1330	485
341	20240717	150900	605084707	1331	1331	1331	1331	0
342	20240717	150800	605084707	1331	1331	1331	1331	0
343	20240717	150700	605084707	1331	1334	1334	1331	496
344	20240717	150600	604424483	1332	1332	1332	1332	0
345	20240717	150500	604424483	1332	1335	1335	1332	1025
346	20240717	150400	603059111	1335	1335	1335	1335	0
347	20240717	150300	603059111	1335	1335	1335	1335	0
348	20240717	150200	603059111	1335	1335	1335	1335	0
349	20240717	150100	603059111	1335	1335	1335	1335	697
350	20240717	150000	602128616	1335	1335	1335	1335	133
351	20240717	145900	601951061	1335	1335	1335	1335	10
352	20240717	145800	601937711	1335	1335	1335	1335	0
353	20240717	145700	601937711	1335	1335	1335	1335	8
354	20240717	145600	601927031	1335	1335	1335	1335	0
355	20240717	145500	601927031	1335	1335	1335	1335	0
356	20240717	145400	601927031	1335	1335	1335	1335	0
357	20240717	145300	601927031	1335	1335	1335	1335	0
358	20240717	145200	601927031	1335	1335	1335	1335	0
359	20240717	145100	601927031	1335	1335	1335	1335	5
360	20240717	145000	601920356	1331	1335	1335	1331	185
361	20240717	144900	601674060	1334	1335	1335	1334	46
362	20240717	144800	601612694	1334	1334	1334	1334	2
363	20240717	144700	601610026	1335	1335	1335	1335	20
364	20240717	144600	601583326	1334	1334	1334	1334	100
365	20240717	144500	601449926	1334	1335	1335	1334	77
366	20240717	144400	601347193	1334	1333	1334	1333	852
367	20240717	144300	600210775	1331	1331	1331	1331	0
368	20240717	144200	600210775	1331	1331	1331	1331	0
369	20240717	144100	600210775	1331	1331	1331	1331	0
370	20240717	144000	600210775	1331	1331	1331	1331	1
371	20240717	143900	600209444	1331	1331	1331	1331	0
372	20240717	143800	600209444	1331	1331	1331	1331	57
373	20240717	143700	600133577	1331	1331	1331	1331	430
374	20240717	143600	599561247	1330	1330	1330	1330	320
375	20240717	143500	599135647	1324	1324	1324	1324	0
376	20240717	143400	599135647	1324	1324	1324	1324	0
377	20240717	143300	599135647	1324	1324	1324	1324	0
378	20240717	143200	599135647	1324	1324	1324	1324	0
379	20240717	143100	599135647	1324	1324	1324	1324	0
380	20240717	143000	599135647	1324	1324	1324	1324	0
381	20240717	142900	599135647	1324	1324	1324	1324	0
382	20240717	142800	599135647	1324	1324	1324	1324	0
383	20240717	142700	599135647	1324	1324	1324	1324	0
384	20240717	142600	599135647	1324	1324	1324	1324	0
385	20240717	142500	599135647	1324	1326	1326	1324	430
386	20240717	142400	598565714	1326	1326	1326	1326	0
387	20240717	142300	598565714	1326	1326	1326	1326	0
388	20240717	142200	598565714	1326	1326	1326	1326	0
389	20240717	142100	598565714	1326	1326	1326	1326	0
390	20240717	142000	598565714	1326	1326	1326	1326	22
391	20240717	141900	598536542	1326	1326	1326	1326	0
392	20240717	141800	598536542	1326	1326	1326	1326	0
393	20240717	141700	598536542	1326	1326	1326	1326	0
394	20240717	141600	598536542	1326	1326	1326	1326	0
395	20240717	141500	598536542	1326	1326	1326	1326	0
396	20240717	141400	598536542	1326	1326	1326	1326	35
397	20240717	141300	598490132	1326	1326	1326	1326	292
398	20240717	141200	598102940	1326	1326	1326	1326	0
399	20240717	141100	598102940	1326	1326	1326	1326	40
400	20240717	141000	598049900	1326	1326	1326	1326	1
401	20240717	140900	598048574	1326	1326	1326	1326	217
402	20240717	140800	597760832	1327	1327	1327	1327	45
403	20240717	140700	597701117	1327	1331	1331	1327	2200
404	20240717	140600	594780179	1331	1331	1331	1331	0
405	20240717	140500	594780179	1331	1331	1331	1331	0
406	20240717	140400	594780179	1331	1331	1331	1331	0
407	20240717	140300	594780179	1331	1331	1331	1331	10
408	20240717	140200	594766869	1331	1331	1331	1331	100
409	20240717	140100	594633769	1337	1337	1337	1337	0
410	20240717	140000	594633769	1337	1337	1337	1337	0
411	20240717	135900	594633769	1337	1337	1337	1337	0
412	20240717	135800	594633769	1337	1337	1337	1337	0
413	20240717	135700	594633769	1337	1337	1337	1337	0
414	20240717	135600	594633769	1337	1337	1337	1337	0
415	20240717	135500	594633769	1337	1337	1337	1337	0
416	20240717	135400	594633769	1337	1337	1337	1337	0
417	20240717	135300	594633769	1337	1337	1337	1337	0
418	20240717	135200	594633769	1337	1337	1337	1337	0
419	20240717	135100	594633769	1337	1337	1337	1337	0
420	20240717	135000	594633769	1337	1337	1337	1337	0
421	20240717	134900	594633769	1337	1337	1337	1337	0
422	20240717	134800	594633769	1337	1337	1337	1337	0
423	20240717	134700	594633769	1337	1331	1337	1331	903
424	20240717	134600	593426513	1331	1331	1331	1331	0
425	20240717	134500	593426513	1331	1331	1331	1331	0
426	20240717	134400	593426513	1331	1331	1331	1331	0
427	20240717	134300	593426513	1331	1331	1331	1331	432
428	20240717	134200	592851521	1331	1334	1334	1331	3816
429	20240717	134100	587771869	1342	1342	1342	1342	0
430	20240717	134000	587771869	1342	1342	1342	1342	0
431	20240717	133900	587771869	1342	1342	1342	1342	0
432	20240717	133800	587771869	1342	1342	1342	1342	0
433	20240717	133700	587771869	1342	1342	1342	1342	0
434	20240717	133600	587771869	1342	1342	1342	1342	0
435	20240717	133500	587771869	1342	1342	1342	1342	0
436	20240717	133400	587771869	1342	1341	1342	1341	500
437	20240717	133300	587100978	1341	1341	1341	1341	100
438	20240717	133200	586966878	1341	1341	1341	1341	1
439	20240717	133100	586965537	1330	1330	1330	1330	0
440	20240717	133000	586965537	1330	1330	1330	1330	0
441	20240717	132900	586965537	1330	1330	1330	1330	0
442	20240717	132800	586965537	1330	1330	1330	1330	0
443	20240717	132700	586965537	1330	1330	1330	1330	0
444	20240717	132600	586965537	1330	1330	1330	1330	0
445	20240717	132500	586965537	1330	1330	1330	1330	0
446	20240717	132400	586965537	1330	1330	1330	1330	163
447	20240717	132300	586748747	1330	1330	1330	1330	27
448	20240717	132200	586712837	1330	1330	1330	1330	0
449	20240717	132100	586712837	1330	1330	1330	1330	0
450	20240717	132000	586712837	1330	1330	1330	1325	3480
451	20240717	131900	582090097	1330	1330	1330	1330	0
452	20240717	131800	582090097	1330	1330	1330	1330	0
453	20240717	131700	582090097	1330	1330	1330	1330	0
454	20240717	131600	582090097	1330	1330	1330	1330	0
455	20240717	131500	582090097	1330	1330	1330	1330	0
456	20240717	131400	582090097	1330	1330	1330	1330	0
457	20240717	131300	582090097	1330	1333	1333	1330	3516
458	20240717	131200	577409228	1341	1341	1341	1341	1
459	20240717	131100	577407887	1334	1334	1334	1334	0
460	20240717	131000	577407887	1334	1334	1334	1334	0
461	20240717	130900	577407887	1334	1334	1334	1334	0
462	20240717	130800	577407887	1334	1334	1334	1334	0
463	20240717	130700	577407887	1334	1337	1337	1334	972
464	20240717	130600	576110539	1338	1341	1341	1338	1392
465	20240717	130500	574245512	1341	1341	1341	1341	0
466	20240717	130400	574245512	1341	1341	1341	1341	0
467	20240717	130300	574245512	1341	1342	1342	1341	28
468	20240717	130200	574207937	1341	1341	1341	1341	479
469	20240717	130100	573565598	1342	1342	1342	1341	58
470	20240717	130000	573487794	1346	1346	1346	1346	0
471	20240717	125900	573487794	1346	1346	1346	1346	0
472	20240717	125800	573487794	1346	1346	1346	1346	0
473	20240717	125700	573487794	1346	1346	1346	1346	0
474	20240717	125600	573487794	1346	1342	1346	1342	42
475	20240717	125500	573431306	1341	1341	1341	1341	100
476	20240717	125400	573297206	1345	1345	1345	1345	0
477	20240717	125300	573297206	1345	1345	1345	1345	0
478	20240717	125200	573297206	1345	1345	1345	1345	36
479	20240717	125100	573248786	1347	1347	1347	1347	0
480	20240717	125000	573248786	1347	1347	1347	1347	0
481	20240717	124900	573248786	1347	1347	1347	1347	0
482	20240717	124800	573248786	1347	1347	1347	1347	0
483	20240717	124700	573248786	1347	1347	1347	1347	0
484	20240717	124600	573248786	1347	1347	1347	1347	0
485	20240717	124500	573248786	1347	1347	1347	1347	0
486	20240717	124400	573248786	1347	1347	1347	1347	0
487	20240717	124300	573248786	1347	1347	1347	1347	0
488	20240717	124200	573248786	1347	1347	1347	1347	0
489	20240717	124100	573248786	1347	1347	1347	1347	1
490	20240717	124000	573247439	1340	1341	1341	1340	500
491	20240717	123900	572577429	1340	1340	1340	1340	0
492	20240717	123800	572577429	1340	1340	1340	1340	0
493	20240717	123700	572577429	1340	1340	1340	1340	0
494	20240717	123600	572577429	1340	1340	1340	1340	0
495	20240717	123500	572577429	1340	1342	1342	1340	592
496	20240717	123400	571784129	1342	1342	1342	1342	0
497	20240717	123300	571784129	1342	1342	1342	1342	0
498	20240717	123200	571784129	1342	1342	1342	1342	0
499	20240717	123100	571784129	1342	1342	1342	1342	300
500	20240717	123000	571381529	1342	1342	1342	1342	0
501	20240717	122900	571381529	1342	1342	1342	1342	0
502	20240717	122800	571381529	1342	1342	1342	1342	0
503	20240717	122700	571381529	1342	1342	1342	1342	0
504	20240717	122600	571381529	1342	1342	1342	1342	0
505	20240717	122500	571381529	1342	1343	1343	1342	500
506	20240717	122400	570710034	1343	1343	1343	1343	0
507	20240717	122300	570710034	1343	1343	1343	1343	1
508	20240717	122200	570708691	1343	1343	1345	1343	2195
509	20240717	122100	567760754	1352	1352	1352	1352	50
510	20240717	122000	567693154	1352	1352	1352	1352	2
511	20240717	121900	567690450	1343	1344	1344	1343	50
512	20240717	121800	567623297	1343	1343	1343	1343	0
513	20240717	121700	567623297	1343	1343	1343	1343	9
514	20240717	121600	567611210	1343	1343	1343	1343	362
515	20240717	121500	567125044	1343	1343	1343	1343	2
516	20240717	121400	567122358	1343	1343	1343	1343	19
517	20240717	121300	567096841	1343	1343	1343	1343	0
518	20240717	121200	567096841	1343	1343	1343	1343	54
519	20240717	121100	567024319	1343	1343	1343	1343	0
520	20240717	121000	567024319	1343	1343	1343	1343	386
521	20240717	120900	566505921	1343	1343	1343	1343	0
522	20240717	120800	566505921	1343	1343	1343	1343	0
523	20240717	120700	566505921	1343	1343	1343	1343	0
524	20240717	120600	566505921	1343	1343	1343	1343	0
525	20240717	120500	566505921	1343	1343	1343	1343	0
526	20240717	120400	566505921	1343	1343	1343	1343	1885
527	20240717	120300	563974366	1356	1356	1356	1356	0
528	20240717	120200	563974366	1356	1356	1356	1356	0
529	20240717	120100	563974366	1356	1356	1356	1356	0
530	20240717	120000	563974366	1356	1356	1356	1356	0
531	20240717	115900	563974366	1356	1356	1356	1356	0
532	20240717	115800	563974366	1356	1348	1356	1348	981
533	20240717	115700	562647402	1348	1344	1348	1344	1795
534	20240717	115600	560232258	1344	1344	1344	1344	14
535	20240717	115500	560213442	1344	1344	1344	1344	0
536	20240717	115400	560213442	1344	1340	1344	1340	148
537	20240717	115300	560015118	1340	1340	1340	1340	2
538	20240717	115200	560012438	1338	1338	1338	1338	0
539	20240717	115100	560012438	1338	1338	1338	1338	0
540	20240717	115000	560012438	1338	1338	1338	1338	0
541	20240717	114900	560012438	1338	1338	1338	1338	0
542	20240717	114800	560012438	1338	1338	1338	1338	10
543	20240717	114700	559999058	1338	1338	1338	1338	802
544	20240717	114600	558925982	1338	1338	1338	1338	0
545	20240717	114500	558925982	1338	1338	1338	1338	0
546	20240717	114400	558925982	1338	1338	1338	1338	0
547	20240717	114300	558925982	1338	1338	1338	1338	0
548	20240717	114200	558925982	1338	1338	1338	1338	0
549	20240717	114100	558925982	1338	1338	1338	1338	0
550	20240717	114000	558925982	1338	1338	1338	1338	1
551	20240717	113900	558924644	1338	1338	1338	1338	0
552	20240717	113800	558924644	1338	1338	1338	1338	93
553	20240717	113700	558800210	1332	1332	1332	1332	0
554	20240717	113600	558800210	1332	1332	1332	1332	0
555	20240717	113500	558800210	1332	1342	1342	1332	3318
556	20240717	113400	554373835	1345	1346	1346	1345	443
557	20240717	113300	553777999	1348	1348	1348	1348	4
558	20240717	113200	553772607	1345	1345	1345	1345	500
559	20240717	113100	553100107	1345	1345	1345	1345	0
560	20240717	113000	553100107	1345	1345	1345	1345	0
561	20240717	112900	553100107	1345	1345	1345	1345	52
562	20240717	112800	553030167	1345	1345	1345	1345	0
563	20240717	112700	553030167	1345	1348	1348	1345	2
564	20240717	112600	553027474	1350	1350	1350	1350	0
565	20240717	112500	553027474	1350	1350	1350	1350	0
566	20240717	112400	553027474	1350	1349	1350	1349	2
567	20240717	112300	553024775	1349	1349	1349	1349	0
568	20240717	112200	553024775	1349	1349	1349	1349	5
569	20240717	112100	553018030	1349	1350	1350	1349	4
570	20240717	112000	553012631	1352	1352	1352	1352	0
571	20240717	111900	553012631	1352	1352	1352	1352	0
572	20240717	111800	553012631	1352	1352	1352	1352	0
573	20240717	111700	553012631	1352	1352	1352	1352	0
574	20240717	111600	553012631	1352	1352	1352	1352	0
575	20240717	111500	553012631	1352	1345	1352	1345	180
576	20240717	111400	552770524	1345	1345	1345	1345	9
577	20240717	111300	552758419	1345	1345	1345	1345	0
578	20240717	111200	552758419	1345	1345	1345	1345	0
579	20240717	111100	552758419	1345	1345	1345	1345	1000
580	20240717	111000	551413419	1352	1352	1352	1352	200
581	20240717	110900	551143019	1345	1345	1345	1345	874
582	20240717	110800	549967489	1345	1346	1346	1345	2800
583	20240717	110700	546201375	1346	1346	1346	1346	0
584	20240717	110600	546201375	1346	1346	1346	1346	0
585	20240717	110500	546201375	1346	1346	1346	1346	144
586	20240717	110400	546007551	1346	1349	1349	1346	100
587	20240717	110300	545872891	1346	1346	1346	1346	0
588	20240717	110200	545872891	1346	1346	1346	1346	0
589	20240717	110100	545872891	1346	1346	1346	1346	0
590	20240717	110000	545872891	1346	1346	1346	1346	0
591	20240717	105900	545872891	1346	1346	1346	1346	54
592	20240717	105800	545800207	1346	1347	1347	1346	777
593	20240717	105700	544754104	1345	1353	1353	1345	440
594	20240717	105600	544160039	1359	1359	1359	1359	0
595	20240717	105500	544160039	1359	1359	1359	1359	109
596	20240717	105400	544011908	1350	1350	1350	1350	10
597	20240717	105300	543998408	1359	1358	1359	1358	300
598	20240717	105200	543591006	1358	1350	1358	1350	45
599	20240717	105100	543530248	1359	1359	1359	1359	387
600	20240717	105000	543004315	1359	1348	1359	1348	1449
601	20240717	104900	541049192	1341	1341	1341	1341	30
602	20240717	104800	541008962	1348	1348	1348	1348	18
603	20240717	104700	540984698	1348	1348	1348	1348	132
604	20240717	104600	540806762	1348	1345	1348	1345	268
605	20240717	104500	540445869	1343	1342	1343	1342	3
606	20240717	104400	540441841	1343	1343	1343	1343	9
607	20240717	104300	540429754	1343	1343	1343	1343	398
608	20240717	104200	539895240	1349	1349	1349	1349	2
609	20240717	104100	539892542	1343	1343	1343	1343	779
610	20240717	104000	538846345	1351	1351	1351	1351	0
611	20240717	103900	538846345	1351	1351	1351	1351	3
612	20240717	103800	538842292	1351	1351	1351	1351	0
613	20240717	103700	538842292	1351	1351	1351	1351	210
614	20240717	103600	538558582	1351	1351	1351	1351	300
615	20240717	103500	538153282	1351	1351	1351	1351	1
616	20240717	103400	538151931	1353	1355	1355	1343	311
617	20240717	103300	537734139	1355	1356	1356	1355	2101
618	20240717	103200	534887232	1357	1357	1357	1357	1
619	20240717	103100	534885875	1359	1359	1359	1359	534
620	20240717	103000	534160169	1359	1342	1359	1342	9189
621	20240717	102900	521814881	1339	1336	1339	1336	3619
622	20240717	102800	516970815	1332	1332	1332	1332	0
623	20240717	102700	516970815	1332	1333	1333	1332	182
624	20240717	102600	516728291	1333	1331	1334	1331	748
625	20240717	102500	515731504	1330	1330	1330	1330	2
626	20240717	102400	515728844	1330	1330	1330	1330	5
627	20240717	102300	515722194	1329	1330	1330	1329	653
628	20240717	102200	514854356	1339	1339	1339	1339	0
629	20240717	102100	514854356	1339	1339	1339	1339	908
630	20240717	102000	513638544	1339	1329	1339	1329	7
631	20240717	101900	513629231	1329	1332	1332	1323	8010
632	20240717	101800	502992846	1331	1337	1337	1331	2168
633	20240717	101700	500094836	1337	1332	1337	1326	3209
634	20240717	101600	495824494	1330	1343	1344	1330	3895
635	20240717	101500	490607670	1344	1356	1356	1344	11133
636	20240717	101400	475598218	1356	1360	1360	1355	12
637	20240717	101300	475581933	1360	1352	1360	1352	2647
638	20240717	101200	471996804	1352	1358	1358	1351	3653
639	20240717	101100	467058888	1353	1360	1361	1353	2832
640	20240717	101000	463210339	1358	1405	1438	1348	58557
641	20240717	100900	381946316	1405	1440	1450	1381	62212
642	20240717	100800	293831080	1440	1460	1476	1440	39564
643	20240717	100700	236086641	1460	1460	1460	1460	0
644	20240717	100600	236086641	1460	1455	1460	1445	19389
645	20240717	100500	207830585	1446	1429	1457	1426	44402
646	20240717	100400	143587637	1440	1418	1452	1403	25560
647	20240717	100300	106781024	1410	1385	1413	1380	7695
648	20240717	100200	96030779	1382	1371	1382	1371	505
649	20240717	100100	95338384	1380	1360	1380	1360	4678
650	20240717	100000	88896347	1360	1360	1379	1360	8289
651	20240717	095900	77614546	1352	1351	1352	1351	604
652	20240717	095800	76798438	1359	1345	1359	1345	657
653	20240717	095700	75907973	1349	1349	1349	1349	0
654	20240717	095600	75907973	1349	1349	1349	1349	0
655	20240717	095500	75907973	1349	1344	1349	1344	5416
656	20240717	095400	68617795	1344	1344	1344	1344	0
657	20240717	095300	68617795	1344	1344	1344	1344	0
658	20240717	095200	68617795	1344	1343	1344	1343	1300
659	20240717	095100	66871396	1343	1343	1343	1343	5
660	20240717	095000	66864681	1343	1343	1343	1343	0
661	20240717	094900	66864681	1343	1331	1343	1331	1200
662	20240717	094800	65256945	1331	1331	1331	1331	0
663	20240717	094700	65256945	1331	1332	1332	1331	9169
664	20240717	094600	53052701	1343	1343	1343	1343	0
665	20240717	094500	53052701	1343	1343	1343	1343	0
666	20240717	094400	53052701	1343	1343	1343	1343	0
667	20240717	094300	53052701	1343	1343	1343	1343	30
668	20240717	094200	53012411	1348	1348	1348	1348	0
669	20240717	094100	53012411	1348	1348	1348	1348	0
670	20240717	094000	53012411	1348	1348	1348	1348	1
671	20240717	093900	53011063	1348	1348	1348	1348	0
672	20240717	093800	53011063	1348	1348	1348	1348	0
673	20240717	093700	53011063	1348	1348	1348	1348	6
674	20240717	093600	53002975	1331	1331	1331	1331	0
675	20240717	093500	53002975	1331	1331	1331	1331	0
676	20240717	093400	53002975	1331	1332	1332	1331	600
677	20240717	093300	52204334	1332	1345	1345	1332	6110
678	20240717	093200	43992690	1362	1362	1362	1362	13
679	20240717	093100	43974984	1345	1350	1350	1345	8631
680	20240717	093000	32324339	1352	1352	1352	1352	0
681	20240717	092900	32324339	1352	1352	1352	1352	1425
682	20240717	092800	30397739	1350	1337	1350	1337	8385
683	20240717	092700	19135400	1336	1336	1336	1336	176
684	20240717	092600	18900264	1337	1337	1337	1337	60
685	20240717	092500	18820044	1324	1324	1324	1324	0
686	20240717	092400	18820044	1324	1326	1326	1324	3
687	20240717	092300	18816069	1325	1325	1325	1325	7
688	20240717	092200	18806794	1325	1325	1325	1325	380
689	20240717	092100	18303294	1325	1325	1325	1325	0
690	20240717	092000	18303294	1325	1325	1325	1325	0
691	20240717	091900	18303294	1325	1325	1325	1325	0
692	20240717	091800	18303294	1325	1326	1326	1325	2
693	20240717	091700	18300643	1325	1325	1325	1325	0
694	20240717	091600	18300643	1325	1325	1325	1325	3603
695	20240717	091500	13526668	1325	1325	1325	1325	11
696	20240717	091400	13512093	1324	1324	1324	1324	0
697	20240717	091300	13512093	1324	1324	1324	1324	398
698	20240717	091200	12985141	1324	1324	1324	1324	111
699	20240717	091100	12838177	1339	1339	1339	1339	2
700	20240717	091000	12835499	1340	1324	1340	1324	1130
701	20240717	090900	11323450	1341	1341	1341	1341	0
702	20240717	090800	11323450	1341	1341	1341	1341	0
703	20240717	090700	11323450	1341	1341	1341	1341	0
704	20240717	090600	11323450	1341	1341	1341	1341	0
705	20240717	090500	11323450	1341	1337	1341	1337	1809
706	20240717	090400	8898423	1322	1342	1342	1322	768
707	20240717	090300	7871987	1337	1337	1337	1337	0
708	20240717	090200	7871987	1337	1317	1337	1317	2548
709	20240717	090100	4477516	1324	1324	1324	1324	0
710	20240717	090000	4477516	1324	1328	1328	1324	3372