KissMeData/046390/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193000	376992223	1801	1801	1801	1801	1481
3	20240717	192900	376992223	1801	1801	1801	1801	0
4	20240717	192800	376992223	1801	1801	1801	1801	0
5	20240717	192700	376992223	1801	1801	1801	1801	0
6	20240717	192600	376992223	1801	1801	1801	1801	0
7	20240717	192500	376992223	1801	1801	1801	1801	0
8	20240717	192400	376992223	1801	1801	1801	1801	0
9	20240717	192300	376992223	1801	1801	1801	1801	0
10	20240717	192200	376992223	1801	1801	1801	1801	0
11	20240717	192100	376992223	1801	1801	1801	1801	0
12	20240717	192000	376992223	1801	1801	1801	1801	0
13	20240717	191900	376992223	1801	1801	1801	1801	0
14	20240717	191800	376992223	1801	1801	1801	1801	0
15	20240717	191700	376992223	1801	1801	1801	1801	0
16	20240717	191600	376992223	1801	1801	1801	1801	0
17	20240717	191500	376992223	1801	1801	1801	1801	0
18	20240717	191400	376992223	1801	1801	1801	1801	0
19	20240717	191300	376992223	1801	1801	1801	1801	0
20	20240717	191200	376992223	1801	1801	1801	1801	0
21	20240717	191100	376992223	1801	1801	1801	1801	0
22	20240717	191000	376992223	1801	1801	1801	1801	0
23	20240717	190900	376992223	1801	1801	1801	1801	0
24	20240717	190800	376992223	1801	1801	1801	1801	0
25	20240717	190700	376992223	1801	1801	1801	1801	0
26	20240717	190600	376992223	1801	1801	1801	1801	0
27	20240717	190500	376992223	1801	1801	1801	1801	0
28	20240717	190400	376992223	1801	1801	1801	1801	0
29	20240717	190300	376992223	1801	1801	1801	1801	0
30	20240717	190200	376992223	1801	1801	1801	1801	0
31	20240717	190100	376992223	1801	1801	1801	1801	0
32	20240717	190000	376992223	1801	1801	1801	1801	1481
33	20240717	185900	376992223	1801	1801	1801	1801	0
34	20240717	185800	376992223	1801	1801	1801	1801	0
35	20240717	185700	376992223	1801	1801	1801	1801	0
36	20240717	185600	376992223	1801	1801	1801	1801	0
37	20240717	185500	376992223	1801	1801	1801	1801	0
38	20240717	185400	376992223	1801	1801	1801	1801	0
39	20240717	185300	376992223	1801	1801	1801	1801	0
40	20240717	185200	376992223	1801	1801	1801	1801	0
41	20240717	185100	376992223	1801	1801	1801	1801	0
42	20240717	185000	376992223	1801	1801	1801	1801	0
43	20240717	184900	376992223	1801	1801	1801	1801	0
44	20240717	184800	376992223	1801	1801	1801	1801	0
45	20240717	184700	376992223	1801	1801	1801	1801	0
46	20240717	184600	376992223	1801	1801	1801	1801	0
47	20240717	184500	376992223	1801	1801	1801	1801	0
48	20240717	184400	376992223	1801	1801	1801	1801	0
49	20240717	184300	376992223	1801	1801	1801	1801	0
50	20240717	184200	376992223	1801	1801	1801	1801	0
51	20240717	184100	376992223	1801	1801	1801	1801	0
52	20240717	184000	376992223	1801	1801	1801	1801	0
53	20240717	183900	376992223	1801	1801	1801	1801	0
54	20240717	183800	376992223	1801	1801	1801	1801	0
55	20240717	183700	376992223	1801	1801	1801	1801	0
56	20240717	183600	376992223	1801	1801	1801	1801	0
57	20240717	183500	376992223	1801	1801	1801	1801	0
58	20240717	183400	376992223	1801	1801	1801	1801	0
59	20240717	183300	376992223	1801	1801	1801	1801	0
60	20240717	183200	376992223	1801	1801	1801	1801	0
61	20240717	183100	376992223	1801	1801	1801	1801	0
62	20240717	183000	376992223	1801	1801	1801	1801	1481
63	20240717	182900	376992223	1801	1801	1801	1801	0
64	20240717	182800	376992223	1801	1801	1801	1801	0
65	20240717	182700	376992223	1801	1801	1801	1801	0
66	20240717	182600	376992223	1801	1801	1801	1801	0
67	20240717	182500	376992223	1801	1801	1801	1801	0
68	20240717	182400	376992223	1801	1801	1801	1801	0
69	20240717	182300	376992223	1801	1801	1801	1801	0
70	20240717	182200	376992223	1801	1801	1801	1801	0
71	20240717	182100	376992223	1801	1801	1801	1801	0
72	20240717	182000	376992223	1801	1801	1801	1801	0
73	20240717	181900	376992223	1801	1801	1801	1801	0
74	20240717	181800	376992223	1801	1801	1801	1801	0
75	20240717	181700	376992223	1801	1801	1801	1801	0
76	20240717	181600	376992223	1801	1801	1801	1801	0
77	20240717	181500	376992223	1801	1801	1801	1801	0
78	20240717	181400	376992223	1801	1801	1801	1801	0
79	20240717	181300	376992223	1801	1801	1801	1801	0
80	20240717	181200	376992223	1801	1801	1801	1801	0
81	20240717	181100	376992223	1801	1801	1801	1801	0
82	20240717	181000	376992223	1801	1801	1801	1801	0
83	20240717	180900	376992223	1801	1801	1801	1801	0
84	20240717	180800	376992223	1801	1801	1801	1801	0
85	20240717	180700	376992223	1801	1801	1801	1801	0
86	20240717	180600	376992223	1801	1801	1801	1801	0
87	20240717	180500	376992223	1801	1801	1801	1801	0
88	20240717	180400	376992223	1801	1801	1801	1801	0
89	20240717	180300	376992223	1801	1801	1801	1801	0
90	20240717	180200	376992223	1801	1801	1801	1801	0
91	20240717	180100	376992223	1801	1801	1801	1801	0
92	20240717	180000	376992223	1801	1801	1801	1801	1481
93	20240717	175900	376992223	1801	1801	1801	1801	0
94	20240717	175800	376992223	1801	1801	1801	1801	0
95	20240717	175700	376992223	1801	1801	1801	1801	0
96	20240717	175600	376992223	1801	1801	1801	1801	0
97	20240717	175500	376992223	1801	1801	1801	1801	0
98	20240717	175400	376992223	1801	1801	1801	1801	0
99	20240717	175300	376992223	1801	1801	1801	1801	0
100	20240717	175200	376992223	1801	1801	1801	1801	0
101	20240717	175100	376992223	1801	1801	1801	1801	0
102	20240717	175000	376992223	1801	1801	1801	1801	0
103	20240717	174900	376992223	1801	1801	1801	1801	0
104	20240717	174800	376992223	1801	1801	1801	1801	0
105	20240717	174700	376992223	1801	1801	1801	1801	0
106	20240717	174600	376992223	1801	1801	1801	1801	0
107	20240717	174500	376992223	1801	1801	1801	1801	0
108	20240717	174400	376992223	1801	1801	1801	1801	0
109	20240717	174300	376992223	1801	1801	1801	1801	0
110	20240717	174200	376992223	1801	1801	1801	1801	0
111	20240717	174100	376992223	1801	1801	1801	1801	0
112	20240717	174000	376992223	1801	1801	1801	1801	0
113	20240717	173900	376992223	1801	1801	1801	1801	0
114	20240717	173800	376992223	1801	1801	1801	1801	0
115	20240717	173700	376992223	1801	1801	1801	1801	0
116	20240717	173600	376992223	1801	1801	1801	1801	0
117	20240717	173500	376992223	1801	1801	1801	1801	0
118	20240717	173400	376992223	1801	1801	1801	1801	0
119	20240717	173300	376992223	1801	1801	1801	1801	0
120	20240717	173200	376992223	1801	1801	1801	1801	0
121	20240717	173100	376992223	1801	1801	1801	1801	0
122	20240717	173000	376992223	1801	1801	1801	1801	1481
123	20240717	172900	376992223	1801	1801	1801	1801	0
124	20240717	172800	376992223	1801	1801	1801	1801	0
125	20240717	172700	376992223	1801	1801	1801	1801	0
126	20240717	172600	376992223	1801	1801	1801	1801	0
127	20240717	172500	376992223	1801	1801	1801	1801	0
128	20240717	172400	376992223	1801	1801	1801	1801	0
129	20240717	172300	376992223	1801	1801	1801	1801	0
130	20240717	172200	376992223	1801	1801	1801	1801	0
131	20240717	172100	376992223	1801	1801	1801	1801	0
132	20240717	172000	376992223	1801	1801	1801	1801	0
133	20240717	171900	376992223	1801	1801	1801	1801	0
134	20240717	171800	376992223	1801	1801	1801	1801	0
135	20240717	171700	376992223	1801	1801	1801	1801	0
136	20240717	171600	376992223	1801	1801	1801	1801	0
137	20240717	171500	376992223	1801	1801	1801	1801	0
138	20240717	171400	376992223	1801	1801	1801	1801	0
139	20240717	171300	376992223	1801	1801	1801	1801	0
140	20240717	171200	376992223	1801	1801	1801	1801	0
141	20240717	171100	376992223	1801	1801	1801	1801	0
142	20240717	171000	376992223	1801	1801	1801	1801	0
143	20240717	170900	376992223	1801	1801	1801	1801	0
144	20240717	170800	376992223	1801	1801	1801	1801	0
145	20240717	170700	376992223	1801	1801	1801	1801	0
146	20240717	170600	376992223	1801	1801	1801	1801	0
147	20240717	170500	376992223	1801	1801	1801	1801	0
148	20240717	170400	376992223	1801	1801	1801	1801	0
149	20240717	170300	376992223	1801	1801	1801	1801	0
150	20240717	170200	376992223	1801	1801	1801	1801	0
151	20240717	170100	376992223	1801	1801	1801	1801	0
152	20240717	170000	376992223	1801	1801	1801	1801	1481
153	20240717	165900	376992223	1801	1801	1801	1801	0
154	20240717	165800	376992223	1801	1801	1801	1801	0
155	20240717	165700	376992223	1801	1801	1801	1801	0
156	20240717	165600	376992223	1801	1801	1801	1801	0
157	20240717	165500	376992223	1801	1801	1801	1801	0
158	20240717	165400	376992223	1801	1801	1801	1801	0
159	20240717	165300	376992223	1801	1801	1801	1801	0
160	20240717	165200	376992223	1801	1801	1801	1801	0
161	20240717	165100	376992223	1801	1801	1801	1801	0
162	20240717	165000	376992223	1801	1801	1801	1801	0
163	20240717	164900	376992223	1801	1801	1801	1801	0
164	20240717	164800	376992223	1801	1801	1801	1801	0
165	20240717	164700	376992223	1801	1801	1801	1801	0
166	20240717	164600	376992223	1801	1801	1801	1801	0
167	20240717	164500	376992223	1801	1801	1801	1801	0
168	20240717	164400	376992223	1801	1801	1801	1801	0
169	20240717	164300	376992223	1801	1801	1801	1801	0
170	20240717	164200	376992223	1801	1801	1801	1801	0
171	20240717	164100	376992223	1801	1801	1801	1801	0
172	20240717	164000	376992223	1801	1801	1801	1801	0
173	20240717	163900	376992223	1801	1801	1801	1801	0
174	20240717	163800	376992223	1801	1801	1801	1801	0
175	20240717	163700	376992223	1801	1801	1801	1801	0
176	20240717	163600	376992223	1801	1801	1801	1801	0
177	20240717	163500	376992223	1801	1801	1801	1801	0
178	20240717	163400	376992223	1801	1801	1801	1801	0
179	20240717	163300	376992223	1801	1801	1801	1801	0
180	20240717	163200	376992223	1801	1801	1801	1801	0
181	20240717	163100	376992223	1801	1801	1801	1801	0
182	20240717	163000	376992223	1801	1801	1801	1801	1481
183	20240717	162900	376992223	1801	1801	1801	1801	0
184	20240717	162800	376992223	1801	1801	1801	1801	0
185	20240717	162700	376992223	1801	1801	1801	1801	0
186	20240717	162600	376992223	1801	1801	1801	1801	0
187	20240717	162500	376992223	1801	1801	1801	1801	0
188	20240717	162400	376992223	1801	1801	1801	1801	0
189	20240717	162300	376992223	1801	1801	1801	1801	0
190	20240717	162200	376992223	1801	1801	1801	1801	0
191	20240717	162100	376992223	1801	1801	1801	1801	0
192	20240717	162000	376992223	1801	1801	1801	1801	0
193	20240717	161900	376992223	1801	1801	1801	1801	0
194	20240717	161800	376992223	1801	1801	1801	1801	0
195	20240717	161700	376992223	1801	1801	1801	1801	0
196	20240717	161600	376992223	1801	1801	1801	1801	0
197	20240717	161500	376992223	1801	1801	1801	1801	0
198	20240717	161400	376992223	1801	1801	1801	1801	0
199	20240717	161300	376992223	1801	1801	1801	1801	0
200	20240717	161200	376992223	1801	1801	1801	1801	0
201	20240717	161100	376992223	1801	1801	1801	1801	0
202	20240717	161000	376992223	1801	1801	1801	1801	0
203	20240717	160900	376992223	1801	1801	1801	1801	0
204	20240717	160800	376992223	1801	1801	1801	1801	0
205	20240717	160700	376992223	1801	1801	1801	1801	0
206	20240717	160600	376992223	1801	1801	1801	1801	0
207	20240717	160500	376992223	1801	1801	1801	1801	0
208	20240717	160400	376992223	1801	1801	1801	1801	0
209	20240717	160300	376992223	1801	1801	1801	1801	0
210	20240717	160200	376992223	1801	1801	1801	1801	0
211	20240717	160100	376992223	1801	1801	1801	1801	0
212	20240717	160000	376992223	1801	1801	1801	1801	1481
213	20240717	155900	376992223	1801	1801	1801	1801	0
214	20240717	155800	376992223	1801	1801	1801	1801	0
215	20240717	155700	376992223	1801	1801	1801	1801	0
216	20240717	155600	376992223	1801	1801	1801	1801	0
217	20240717	155500	376992223	1801	1801	1801	1801	0
218	20240717	155400	376992223	1801	1801	1801	1801	0
219	20240717	155300	376992223	1801	1801	1801	1801	0
220	20240717	155200	376992223	1801	1801	1801	1801	0
221	20240717	155100	376992223	1801	1801	1801	1801	0
222	20240717	155000	376992223	1801	1801	1801	1801	0
223	20240717	154900	376992223	1801	1801	1801	1801	0
224	20240717	154800	376992223	1801	1801	1801	1801	0
225	20240717	154700	376992223	1801	1801	1801	1801	0
226	20240717	154600	376992223	1801	1801	1801	1801	0
227	20240717	154500	376992223	1801	1801	1801	1801	0
228	20240717	154400	376992223	1801	1801	1801	1801	0
229	20240717	154300	376992223	1801	1801	1801	1801	0
230	20240717	154200	376992223	1801	1801	1801	1801	0
231	20240717	154100	376992223	1801	1801	1801	1801	0
232	20240717	154000	376992223	1801	1801	1801	1801	0
233	20240717	153900	376992223	1801	1801	1801	1801	0
234	20240717	153800	376992223	1801	1801	1801	1801	0
235	20240717	153700	376992223	1801	1801	1801	1801	0
236	20240717	153600	376992223	1801	1801	1801	1801	0
237	20240717	153500	376992223	1801	1801	1801	1801	0
238	20240717	153400	376992223	1801	1801	1801	1801	0
239	20240717	153300	376992223	1801	1801	1801	1801	0
240	20240717	153200	376992223	1801	1801	1801	1801	0
241	20240717	153100	376992223	1801	1801	1801	1801	0
242	20240717	153000	376992223	1801	1801	1801	1801	2962
243	20240717	152900	374324942	1785	1785	1785	1785	0
244	20240717	152800	374324942	1785	1785	1785	1785	0
245	20240717	152700	374324942	1785	1785	1785	1785	0
246	20240717	152600	374324942	1785	1785	1785	1785	0
247	20240717	152500	374324942	1785	1785	1785	1785	0
248	20240717	152400	374324942	1785	1785	1785	1785	0
249	20240717	152300	374324942	1785	1785	1785	1785	0
250	20240717	152200	374324942	1785	1785	1785	1785	0
251	20240717	152100	374324942	1785	1785	1785	1785	0
252	20240717	152000	374324942	1785	1785	1785	1785	0
253	20240717	151900	374324942	1785	1785	1785	1784	801
254	20240717	151800	372895707	1785	1785	1785	1785	3
255	20240717	151700	372890352	1785	1785	1787	1785	207
256	20240717	151600	372520819	1785	1785	1785	1780	4940
257	20240717	151500	363727024	1780	1781	1781	1780	2001
258	20240717	151400	360164264	1785	1785	1785	1785	0
259	20240717	151300	360164264	1785	1784	1785	1781	2510
260	20240717	151200	355692280	1784	1784	1784	1784	258
261	20240717	151100	355232008	1785	1785	1785	1785	219
262	20240717	151000	354841093	1785	1785	1785	1785	781
263	20240717	150900	353447008	1785	1788	1788	1785	965
264	20240717	150800	351722673	1786	1788	1788	1786	790
265	20240717	150700	350311241	1788	1788	1789	1788	337
266	20240717	150600	349708534	1788	1788	1788	1788	414
267	20240717	150500	348968302	1787	1790	1790	1787	3085
268	20240717	150400	343449217	1791	1794	1794	1791	1188
269	20240717	150300	341320276	1797	1793	1797	1793	17
270	20240717	150200	341289791	1794	1794	1794	1794	0
271	20240717	150100	341289791	1794	1795	1795	1794	6644
272	20240717	150000	329369922	1795	1798	1798	1795	7396
273	20240717	145900	316090430	1798	1798	1798	1798	1
274	20240717	145800	316088632	1798	1798	1798	1798	10
275	20240717	145700	316070652	1798	1798	1798	1798	5000
276	20240717	145600	307080652	1800	1800	1800	1800	5
277	20240717	145500	307071652	1797	1797	1797	1797	1
278	20240717	145400	307069855	1800	1800	1800	1800	0
279	20240717	145300	307069855	1800	1800	1800	1800	557
280	20240717	145200	306067255	1801	1801	1801	1801	0
281	20240717	145100	306067255	1801	1801	1801	1801	0
282	20240717	145000	306067255	1801	1801	1801	1801	0
283	20240717	144900	306067255	1801	1801	1801	1801	0
284	20240717	144800	306067255	1801	1801	1801	1801	0
285	20240717	144700	306067255	1801	1801	1801	1801	0
286	20240717	144600	306067255	1801	1801	1801	1801	0
287	20240717	144500	306067255	1801	1801	1801	1801	0
288	20240717	144400	306067255	1801	1801	1801	1801	0
289	20240717	144300	306067255	1801	1801	1801	1801	0
290	20240717	144200	306067255	1801	1795	1801	1795	591
291	20240717	144100	305006404	1795	1795	1795	1795	2251
292	20240717	144000	300965859	1795	1796	1796	1795	2572
293	20240717	143900	296347409	1797	1797	1797	1797	63
294	20240717	143800	296234198	1797	1797	1797	1797	0
295	20240717	143700	296234198	1797	1797	1797	1797	20
296	20240717	143600	296198258	1796	1802	1802	1796	2489
297	20240717	143500	291727927	1803	1803	1803	1803	0
298	20240717	143400	291727927	1803	1803	1803	1803	0
299	20240717	143300	291727927	1803	1803	1803	1803	2
300	20240717	143200	291724321	1796	1796	1796	1796	10
301	20240717	143100	291706361	1796	1796	1796	1796	171
302	20240717	143000	291399245	1796	1796	1796	1796	310
303	20240717	142900	290842485	1800	1800	1800	1800	0
304	20240717	142800	290842485	1800	1800	1800	1800	327
305	20240717	142700	290253885	1796	1796	1796	1796	1923
306	20240717	142600	286800177	1797	1797	1797	1797	3021
307	20240717	142500	281371440	1799	1799	1799	1799	248
308	20240717	142400	280925288	1800	1800	1800	1800	46
309	20240717	142300	280842488	1800	1800	1800	1800	21
310	20240717	142200	280804688	1802	1802	1802	1802	128
311	20240717	142100	280574032	1803	1803	1803	1803	200
312	20240717	142000	280213432	1803	1803	1803	1803	17
313	20240717	141900	280182781	1802	1802	1802	1802	2
314	20240717	141800	280179177	1802	1802	1802	1802	20
315	20240717	141700	280143137	1803	1803	1803	1803	0
316	20240717	141600	280143137	1803	1802	1803	1802	377
317	20240717	141500	279463506	1800	1800	1800	1800	0
318	20240717	141400	279463506	1800	1800	1800	1800	0
319	20240717	141300	279463506	1800	1800	1800	1800	223
320	20240717	141200	279062106	1799	1799	1799	1799	0
321	20240717	141100	279062106	1799	1799	1799	1799	422
322	20240717	141000	278302928	1799	1799	1799	1799	0
323	20240717	140900	278302928	1799	1799	1799	1799	1
324	20240717	140800	278301129	1797	1797	1797	1797	325
325	20240717	140700	277717104	1799	1799	1799	1799	22
326	20240717	140600	277677526	1797	1797	1797	1797	500
327	20240717	140500	276779026	1799	1797	1799	1797	17
328	20240717	140400	276748457	1797	1797	1797	1797	200
329	20240717	140300	276389057	1797	1799	1799	1797	445
330	20240717	140200	275589102	1799	1800	1800	1799	106
331	20240717	140100	275398402	1803	1803	1803	1803	0
332	20240717	140000	275398402	1803	1803	1803	1803	0
333	20240717	135900	275398402	1803	1803	1803	1803	0
334	20240717	135800	275398402	1803	1803	1803	1803	0
335	20240717	135700	275398402	1803	1803	1803	1803	0
336	20240717	135600	275398402	1803	1803	1803	1803	35
337	20240717	135500	275335297	1802	1802	1802	1802	0
338	20240717	135400	275335297	1802	1802	1802	1802	0
339	20240717	135300	275335297	1802	1798	1802	1798	5737
340	20240717	135200	264998842	1798	1798	1798	1798	0
341	20240717	135100	264998842	1798	1798	1798	1798	0
342	20240717	135000	264998842	1798	1798	1798	1798	600
343	20240717	134900	263920042	1798	1798	1798	1798	20
344	20240717	134800	263884082	1798	1801	1801	1798	2
345	20240717	134700	263880483	1797	1797	1797	1797	0
346	20240717	134600	263880483	1797	1797	1797	1797	0
347	20240717	134500	263880483	1797	1797	1797	1797	0
348	20240717	134400	263880483	1797	1797	1797	1797	135
349	20240717	134300	263637888	1797	1801	1801	1797	1000
350	20240717	134200	261840192	1801	1801	1801	1801	0
351	20240717	134100	261840192	1801	1801	1801	1801	0
352	20240717	134000	261840192	1801	1800	1801	1800	3991
353	20240717	133900	254653901	1798	1798	1798	1798	990
354	20240717	133800	252873881	1800	1800	1800	1800	4
355	20240717	133700	252866681	1798	1798	1798	1798	0
356	20240717	133600	252866681	1798	1798	1798	1798	101
357	20240717	133500	252685083	1798	1798	1798	1798	0
358	20240717	133400	252685083	1798	1798	1798	1798	42
359	20240717	133300	252609567	1798	1798	1798	1798	50
360	20240717	133200	252519667	1798	1798	1798	1798	20
361	20240717	133100	252483707	1801	1801	1801	1801	0
362	20240717	133000	252483707	1801	1801	1801	1801	0
363	20240717	132900	252483707	1801	1797	1801	1797	338
364	20240717	132800	251876301	1797	1800	1801	1797	510
365	20240717	132700	250959552	1800	1798	1800	1798	154
366	20240717	132600	250682656	1798	1799	1799	1798	53
367	20240717	132500	250587361	1799	1799	1799	1799	0
368	20240717	132400	250587361	1799	1799	1799	1799	0
369	20240717	132300	250587361	1799	1799	1799	1799	0
370	20240717	132200	250587361	1799	1799	1799	1799	160
371	20240717	132100	250299521	1799	1799	1799	1799	0
372	20240717	132000	250299521	1799	1799	1799	1799	913
373	20240717	131900	248657034	1799	1799	1799	1799	0
374	20240717	131800	248657034	1799	1799	1799	1799	0
375	20240717	131700	248657034	1799	1799	1799	1799	9
376	20240717	131600	248640843	1799	1799	1799	1799	600
377	20240717	131500	247561443	1800	1800	1800	1800	0
378	20240717	131400	247561443	1800	1800	1800	1800	0
379	20240717	131300	247561443	1800	1800	1800	1800	0
380	20240717	131200	247561443	1800	1800	1800	1800	0
381	20240717	131100	247561443	1800	1800	1800	1800	1117
382	20240717	131000	245550843	1801	1801	1801	1801	0
383	20240717	130900	245550843	1801	1801	1801	1801	0
384	20240717	130800	245550843	1801	1801	1801	1801	0
385	20240717	130700	245550843	1801	1801	1801	1801	50
386	20240717	130600	245460793	1800	1800	1800	1800	0
387	20240717	130500	245460793	1800	1800	1800	1800	0
388	20240717	130400	245460793	1800	1800	1800	1800	0
389	20240717	130300	245460793	1800	1800	1800	1800	3
390	20240717	130200	245455393	1800	1800	1800	1800	0
391	20240717	130100	245455393	1800	1800	1800	1800	0
392	20240717	130000	245455393	1800	1800	1800	1800	0
393	20240717	125900	245455393	1800	1800	1800	1800	150
394	20240717	125800	245185393	1801	1800	1801	1799	84
395	20240717	125700	245034245	1801	1801	1801	1801	0
396	20240717	125600	245034245	1801	1801	1801	1801	0
397	20240717	125500	245034245	1801	1801	1801	1801	1
398	20240717	125400	245032444	1799	1799	1799	1799	0
399	20240717	125300	245032444	1799	1799	1799	1799	0
400	20240717	125200	245032444	1799	1800	1800	1799	1080
401	20240717	125100	243088468	1800	1800	1800	1800	0
402	20240717	125000	243088468	1800	1800	1800	1800	2557
403	20240717	124900	238485868	1801	1801	1801	1801	7
404	20240717	124800	238473261	1801	1801	1801	1801	0
405	20240717	124700	238473261	1801	1801	1802	1801	695
406	20240717	124600	237221066	1803	1803	1803	1803	0
407	20240717	124500	237221066	1803	1803	1803	1803	15
408	20240717	124400	237194021	1803	1803	1803	1803	1
409	20240717	124300	237192218	1803	1803	1803	1803	0
410	20240717	124200	237192218	1803	1803	1803	1803	0
411	20240717	124100	237192218	1803	1803	1803	1803	1
412	20240717	124000	237190415	1804	1804	1804	1804	0
413	20240717	123900	237190415	1804	1804	1804	1804	0
414	20240717	123800	237190415	1804	1804	1804	1804	0
415	20240717	123700	237190415	1804	1804	1804	1804	0
416	20240717	123600	237190415	1804	1801	1804	1800	1001
417	20240717	123500	235387645	1804	1804	1804	1804	50
418	20240717	123400	235297445	1804	1804	1804	1804	0
419	20240717	123300	235297445	1804	1804	1804	1804	3
420	20240717	123200	235292033	1804	1804	1804	1804	0
421	20240717	123100	235292033	1804	1804	1804	1804	0
422	20240717	123000	235292033	1804	1804	1804	1804	0
423	20240717	122900	235292033	1804	1803	1804	1801	1357
424	20240717	122800	232847902	1804	1804	1804	1804	0
425	20240717	122700	232847902	1804	1804	1804	1804	1
426	20240717	122600	232846098	1804	1804	1804	1804	0
427	20240717	122500	232846098	1804	1804	1804	1804	501
428	20240717	122400	231942294	1805	1805	1805	1805	0
429	20240717	122300	231942294	1805	1805	1805	1805	0
430	20240717	122200	231942294	1805	1806	1806	1805	2
431	20240717	122100	231938683	1800	1801	1801	1800	143
432	20240717	122000	231681277	1801	1803	1803	1801	2030
433	20240717	121900	228025187	1803	1801	1803	1801	2970
434	20240717	121800	222670706	1801	1801	1801	1801	100
435	20240717	121700	222490606	1801	1803	1803	1801	2089
436	20240717	121600	218727218	1803	1803	1803	1803	0
437	20240717	121500	218727218	1803	1803	1803	1803	56
438	20240717	121400	218626250	1803	1803	1803	1803	0
439	20240717	121300	218626250	1803	1803	1803	1803	542
440	20240717	121200	217649024	1803	1803	1803	1803	40
441	20240717	121100	217576904	1803	1803	1803	1803	100
442	20240717	121000	217396604	1804	1804	1804	1804	27
443	20240717	120900	217347896	1804	1805	1805	1804	126
444	20240717	120800	217120523	1806	1806	1806	1806	172
445	20240717	120700	216809891	1806	1806	1806	1806	200
446	20240717	120600	216448691	1806	1806	1806	1806	2
447	20240717	120500	216445079	1809	1809	1809	1809	0
448	20240717	120400	216445079	1809	1809	1809	1809	0
449	20240717	120300	216445079	1809	1809	1809	1809	0
450	20240717	120200	216445079	1809	1809	1809	1809	1
451	20240717	120100	216443270	1809	1809	1809	1809	0
452	20240717	120000	216443270	1809	1808	1809	1808	308
453	20240717	115900	215886206	1809	1809	1809	1809	0
454	20240717	115800	215886206	1809	1809	1809	1809	0
455	20240717	115700	215886206	1809	1804	1809	1803	520
456	20240717	115600	214948506	1805	1805	1805	1805	0
457	20240717	115500	214948506	1805	1805	1805	1805	83
458	20240717	115400	214798691	1805	1805	1805	1805	0
459	20240717	115300	214798691	1805	1805	1805	1805	0
460	20240717	115200	214798691	1805	1805	1805	1805	0
461	20240717	115100	214798691	1805	1805	1805	1805	0
462	20240717	115000	214798691	1805	1808	1808	1805	110
463	20240717	114900	214599943	1808	1808	1808	1808	0
464	20240717	114800	214599943	1808	1808	1808	1808	0
465	20240717	114700	214599943	1808	1808	1808	1808	0
466	20240717	114600	214599943	1808	1808	1808	1808	0
467	20240717	114500	214599943	1808	1808	1808	1808	100
468	20240717	114400	214419143	1809	1809	1809	1809	0
469	20240717	114300	214419143	1809	1809	1809	1809	50
470	20240717	114200	214328693	1808	1808	1808	1808	57
471	20240717	114100	214225637	1808	1808	1808	1808	141
472	20240717	114000	213970709	1808	1808	1808	1808	0
473	20240717	113900	213970709	1808	1808	1808	1808	0
474	20240717	113800	213970709	1808	1808	1808	1808	20
475	20240717	113700	213934549	1808	1808	1808	1808	335
476	20240717	113600	213328869	1808	1808	1808	1808	10
477	20240717	113500	213310789	1808	1808	1808	1808	0
478	20240717	113400	213310789	1808	1808	1808	1808	0
479	20240717	113300	213310789	1808	1808	1808	1808	50
480	20240717	113200	213220389	1809	1809	1809	1809	0
481	20240717	113100	213220389	1809	1809	1809	1809	0
482	20240717	113000	213220389	1809	1809	1809	1809	0
483	20240717	112900	213220389	1809	1809	1809	1809	0
484	20240717	112800	213220389	1809	1809	1809	1809	0
485	20240717	112700	213220389	1809	1809	1809	1809	0
486	20240717	112600	213220389	1809	1804	1809	1804	1000
487	20240717	112500	211412468	1803	1803	1803	1803	449
488	20240717	112400	210602921	1804	1805	1805	1804	389
489	20240717	112300	209900954	1806	1806	1806	1806	0
490	20240717	112200	209900954	1806	1806	1806	1806	0
491	20240717	112100	209900954	1806	1806	1806	1806	17
492	20240717	112000	209870252	1806	1806	1806	1806	0
493	20240717	111900	209870252	1806	1806	1806	1806	2
494	20240717	111800	209866640	1806	1806	1806	1806	0
495	20240717	111700	209866640	1806	1806	1806	1806	0
496	20240717	111600	209866640	1806	1806	1806	1806	100
497	20240717	111500	209686040	1806	1806	1806	1806	381
498	20240717	111400	208997954	1806	1806	1806	1806	0
499	20240717	111300	208997954	1806	1806	1806	1806	5
500	20240717	111200	208988924	1807	1807	1807	1807	0
501	20240717	111100	208988924	1807	1807	1807	1807	55
502	20240717	111000	208889539	1807	1807	1807	1807	0
503	20240717	110900	208889539	1807	1807	1807	1807	0
504	20240717	110800	208889539	1807	1807	1807	1807	115
505	20240717	110700	208681734	1808	1808	1808	1808	0
506	20240717	110600	208681734	1808	1804	1808	1804	2325
507	20240717	110500	204485794	1803	1804	1804	1803	57
508	20240717	110400	204382967	1804	1804	1804	1804	73
509	20240717	110300	204251275	1804	1805	1805	1804	177
510	20240717	110200	203931879	1808	1808	1808	1808	0
511	20240717	110100	203931879	1808	1808	1808	1808	0
512	20240717	110000	203931879	1808	1808	1808	1808	0
513	20240717	105900	203931879	1808	1808	1808	1808	0
514	20240717	105800	203931879	1808	1808	1808	1808	1087
515	20240717	105700	201966583	1808	1808	1808	1808	0
516	20240717	105600	201966583	1808	1808	1808	1808	0
517	20240717	105500	201966583	1808	1808	1808	1808	2
518	20240717	105400	201962967	1802	1802	1802	1802	0
519	20240717	105300	201962967	1802	1802	1802	1802	1
520	20240717	105200	201961165	1809	1809	1809	1809	0
521	20240717	105100	201961165	1809	1809	1809	1809	0
522	20240717	105000	201961165	1809	1809	1809	1809	0
523	20240717	104900	201961165	1809	1809	1809	1809	10
524	20240717	104800	201943075	1809	1809	1809	1809	0
525	20240717	104700	201943075	1809	1809	1809	1809	0
526	20240717	104600	201943075	1809	1809	1809	1809	0
527	20240717	104500	201943075	1809	1809	1809	1809	0
528	20240717	104400	201943075	1809	1803	1809	1802	1205
529	20240717	104300	199771230	1803	1803	1803	1803	0
530	20240717	104200	199771230	1803	1803	1803	1803	993
531	20240717	104100	197980851	1803	1803	1803	1803	0
532	20240717	104000	197980851	1803	1803	1803	1803	0
533	20240717	103900	197980851	1803	1803	1803	1803	21
534	20240717	103800	197942988	1803	1803	1803	1803	750
535	20240717	103700	196590738	1809	1809	1809	1809	1
536	20240717	103600	196588929	1805	1805	1805	1805	2000
537	20240717	103500	192978929	1809	1809	1809	1809	0
538	20240717	103400	192978929	1809	1808	1809	1808	1757
539	20240717	103300	189801273	1800	1798	1800	1798	917
540	20240717	103200	188150891	1798	1797	1798	1797	820
541	20240717	103100	186676608	1797	1793	1797	1793	9
542	20240717	103000	186660459	1797	1798	1798	1797	260
543	20240717	102900	186192999	1798	1796	1798	1794	6380
544	20240717	102800	174739047	1796	1796	1796	1796	0
545	20240717	102700	174739047	1796	1796	1796	1796	0
546	20240717	102600	174739047	1796	1796	1796	1796	1
547	20240717	102500	174737251	1796	1797	1797	1795	2179
548	20240717	102400	170824748	1798	1799	1799	1798	173
549	20240717	102300	170513567	1800	1800	1800	1800	30
550	20240717	102200	170459567	1810	1810	1810	1810	0
551	20240717	102100	170459567	1810	1810	1810	1810	0
552	20240717	102000	170459567	1810	1798	1810	1798	116
553	20240717	101900	170250987	1813	1813	1813	1813	0
554	20240717	101800	170250987	1813	1813	1813	1813	0
555	20240717	101700	170250987	1813	1813	1813	1813	0
556	20240717	101600	170250987	1813	1813	1813	1813	0
557	20240717	101500	170250987	1813	1813	1813	1813	300
558	20240717	101400	169707087	1814	1800	1814	1798	2067
559	20240717	101300	165988365	1799	1803	1803	1799	486
560	20240717	101200	165113521	1805	1805	1805	1805	164
561	20240717	101100	164817501	1811	1811	1811	1811	1730
562	20240717	101000	161684471	1811	1811	1811	1811	0
563	20240717	100900	161684471	1811	1817	1817	1811	4578
564	20240717	100800	153391908	1817	1817	1817	1817	500
565	20240717	100700	152483408	1812	1817	1817	1812	853
566	20240717	100600	150936456	1818	1818	1818	1818	0
567	20240717	100500	150936456	1818	1818	1818	1818	1303
568	20240717	100400	148567602	1820	1820	1820	1820	0
569	20240717	100300	148567602	1820	1813	1820	1813	1429
570	20240717	100200	145973815	1821	1821	1821	1821	47
571	20240717	100100	145888228	1823	1823	1823	1823	117
572	20240717	100000	145674937	1823	1813	1823	1813	11
573	20240717	095900	145654915	1813	1813	1820	1813	506
574	20240717	095800	144735441	1813	1811	1813	1811	6069
575	20240717	095700	133741905	1811	1807	1811	1807	10026
576	20240717	095600	115608416	1807	1808	1808	1807	2
577	20240717	095500	115604801	1807	1800	1807	1800	6461
578	20240717	095400	103939175	1802	1802	1802	1802	0
579	20240717	095300	103939175	1802	1802	1802	1802	0
580	20240717	095200	103939175	1802	1802	1802	1802	2
581	20240717	095100	103935571	1802	1802	1802	1802	6
582	20240717	095000	103924759	1805	1805	1805	1805	0
583	20240717	094900	103924759	1805	1805	1805	1805	0
584	20240717	094800	103924759	1805	1805	1805	1805	11
585	20240717	094700	103904904	1805	1805	1805	1805	12
586	20240717	094600	103883244	1790	1792	1792	1790	520
587	20240717	094500	102951996	1808	1808	1808	1808	0
588	20240717	094400	102951996	1808	1808	1808	1808	0
589	20240717	094300	102951996	1808	1808	1808	1808	0
590	20240717	094200	102951996	1808	1804	1808	1804	970
591	20240717	094100	101202112	1804	1800	1804	1800	2031
592	20240717	094000	97539420	1804	1804	1804	1804	188
593	20240717	093900	97200268	1804	1804	1804	1804	0
594	20240717	093800	97200268	1804	1793	1804	1790	212
595	20240717	093700	96820234	1793	1794	1795	1793	132
596	20240717	093600	96583427	1794	1787	1794	1787	753
597	20240717	093500	95237585	1786	1786	1786	1786	46
598	20240717	093400	95155429	1785	1798	1798	1782	3010
599	20240717	093300	89771658	1800	1800	1800	1800	0
600	20240717	093200	89771658	1800	1800	1800	1800	0
601	20240717	093100	89771658	1800	1800	1800	1800	0
602	20240717	093000	89771658	1800	1800	1800	1800	921
603	20240717	092900	88113858	1800	1800	1800	1796	1786
604	20240717	092800	84901523	1801	1809	1810	1801	8133
605	20240717	092700	70240836	1810	1810	1810	1810	0
606	20240717	092600	70240836	1810	1811	1811	1810	12
607	20240717	092500	70219105	1806	1806	1806	1806	2002
608	20240717	092400	66603493	1811	1811	1811	1811	150
609	20240717	092300	66331843	1811	1811	1811	1811	62
610	20240717	092200	66219561	1811	1810	1811	1810	441
611	20240717	092100	65421010	1810	1803	1810	1803	60
612	20240717	092000	65312760	1803	1803	1803	1803	10
613	20240717	091900	65294730	1803	1804	1804	1803	800
614	20240717	091800	63852075	1804	1804	1804	1804	0
615	20240717	091700	63852075	1804	1804	1804	1804	105
616	20240717	091600	63662655	1804	1804	1804	1804	1
617	20240717	091500	63660851	1803	1804	1804	1803	1773
618	20240717	091400	60462632	1804	1808	1808	1804	1661
619	20240717	091300	57462683	1808	1808	1808	1807	1506
620	20240717	091200	54739956	1808	1809	1809	1808	225
621	20240717	091100	54332960	1809	1809	1809	1809	1753
622	20240717	091000	51161783	1809	1820	1820	1809	3095
623	20240717	090900	45557580	1811	1812	1812	1811	423
624	20240717	090800	44791341	1811	1826	1826	1811	2155
625	20240717	090700	40868887	1829	1830	1830	1827	518
626	20240717	090600	39920955	1823	1825	1841	1823	9376
627	20240717	090500	22755838	1822	1811	1822	1806	7888
628	20240717	090400	8431063	1811	1814	1814	1811	570
629	20240717	090300	7397188	1814	1814	1814	1814	0
630	20240717	090200	7397188	1814	1814	1814	1814	51
631	20240717	090100	7304674	1814	1814	1814	1802	1317
632	20240717	090000	4919260	1814	1802	1814	1802	2726