KissMeData/217730/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204500	944491222	1824	1824	1824	1824	12673
3	20240717	204400	944491222	1824	1824	1824	1824	0
4	20240717	204300	944491222	1824	1824	1824	1824	0
5	20240717	204200	944491222	1824	1824	1824	1824	0
6	20240717	204100	944491222	1824	1824	1824	1824	0
7	20240717	204000	944491222	1824	1824	1824	1824	0
8	20240717	203900	944491222	1824	1824	1824	1824	0
9	20240717	203800	944491222	1824	1824	1824	1824	0
10	20240717	203700	944491222	1824	1824	1824	1824	0
11	20240717	203600	944491222	1824	1824	1824	1824	0
12	20240717	203500	944491222	1824	1824	1824	1824	0
13	20240717	203400	944491222	1824	1824	1824	1824	0
14	20240717	203300	944491222	1824	1824	1824	1824	0
15	20240717	203200	944491222	1824	1824	1824	1824	0
16	20240717	203100	944491222	1824	1824	1824	1824	0
17	20240717	203000	944491222	1824	1824	1824	1824	0
18	20240717	202900	944491222	1824	1824	1824	1824	0
19	20240717	202800	944491222	1824	1824	1824	1824	0
20	20240717	202700	944491222	1824	1824	1824	1824	0
21	20240717	202600	944491222	1824	1824	1824	1824	0
22	20240717	202500	944491222	1824	1824	1824	1824	0
23	20240717	202400	944491222	1824	1824	1824	1824	0
24	20240717	202300	944491222	1824	1824	1824	1824	0
25	20240717	202200	944491222	1824	1824	1824	1824	0
26	20240717	202100	944491222	1824	1824	1824	1824	0
27	20240717	202000	944491222	1824	1824	1824	1824	0
28	20240717	201900	944491222	1824	1824	1824	1824	0
29	20240717	201800	944491222	1824	1824	1824	1824	0
30	20240717	201700	944491222	1824	1824	1824	1824	0
31	20240717	201600	944491222	1824	1824	1824	1824	0
32	20240717	201500	944491222	1824	1824	1824	1824	12673
33	20240717	201400	944491222	1824	1824	1824	1824	0
34	20240717	201300	944491222	1824	1824	1824	1824	0
35	20240717	201200	944491222	1824	1824	1824	1824	0
36	20240717	201100	944491222	1824	1824	1824	1824	0
37	20240717	201000	944491222	1824	1824	1824	1824	0
38	20240717	200900	944491222	1824	1824	1824	1824	0
39	20240717	200800	944491222	1824	1824	1824	1824	0
40	20240717	200700	944491222	1824	1824	1824	1824	0
41	20240717	200600	944491222	1824	1824	1824	1824	0
42	20240717	200500	944491222	1824	1824	1824	1824	0
43	20240717	200400	944491222	1824	1824	1824	1824	0
44	20240717	200300	944491222	1824	1824	1824	1824	0
45	20240717	200200	944491222	1824	1824	1824	1824	0
46	20240717	200100	944491222	1824	1824	1824	1824	0
47	20240717	200000	944491222	1824	1824	1824	1824	0
48	20240717	195900	944491222	1824	1824	1824	1824	0
49	20240717	195800	944491222	1824	1824	1824	1824	0
50	20240717	195700	944491222	1824	1824	1824	1824	0
51	20240717	195600	944491222	1824	1824	1824	1824	0
52	20240717	195500	944491222	1824	1824	1824	1824	0
53	20240717	195400	944491222	1824	1824	1824	1824	0
54	20240717	195300	944491222	1824	1824	1824	1824	0
55	20240717	195200	944491222	1824	1824	1824	1824	0
56	20240717	195100	944491222	1824	1824	1824	1824	0
57	20240717	195000	944491222	1824	1824	1824	1824	0
58	20240717	194900	944491222	1824	1824	1824	1824	0
59	20240717	194800	944491222	1824	1824	1824	1824	0
60	20240717	194700	944491222	1824	1824	1824	1824	0
61	20240717	194600	944491222	1824	1824	1824	1824	0
62	20240717	194500	944491222	1824	1824	1824	1824	12673
63	20240717	194400	944491222	1824	1824	1824	1824	0
64	20240717	194300	944491222	1824	1824	1824	1824	0
65	20240717	194200	944491222	1824	1824	1824	1824	0
66	20240717	194100	944491222	1824	1824	1824	1824	0
67	20240717	194000	944491222	1824	1824	1824	1824	0
68	20240717	193900	944491222	1824	1824	1824	1824	0
69	20240717	193800	944491222	1824	1824	1824	1824	0
70	20240717	193700	944491222	1824	1824	1824	1824	0
71	20240717	193600	944491222	1824	1824	1824	1824	0
72	20240717	193500	944491222	1824	1824	1824	1824	0
73	20240717	193400	944491222	1824	1824	1824	1824	0
74	20240717	193300	944491222	1824	1824	1824	1824	0
75	20240717	193200	944491222	1824	1824	1824	1824	0
76	20240717	193100	944491222	1824	1824	1824	1824	0
77	20240717	193000	944491222	1824	1824	1824	1824	0
78	20240717	192900	944491222	1824	1824	1824	1824	0
79	20240717	192800	944491222	1824	1824	1824	1824	0
80	20240717	192700	944491222	1824	1824	1824	1824	0
81	20240717	192600	944491222	1824	1824	1824	1824	0
82	20240717	192500	944491222	1824	1824	1824	1824	0
83	20240717	192400	944491222	1824	1824	1824	1824	0
84	20240717	192300	944491222	1824	1824	1824	1824	0
85	20240717	192200	944491222	1824	1824	1824	1824	0
86	20240717	192100	944491222	1824	1824	1824	1824	0
87	20240717	192000	944491222	1824	1824	1824	1824	0
88	20240717	191900	944491222	1824	1824	1824	1824	0
89	20240717	191800	944491222	1824	1824	1824	1824	0
90	20240717	191700	944491222	1824	1824	1824	1824	0
91	20240717	191600	944491222	1824	1824	1824	1824	0
92	20240717	191500	944491222	1824	1824	1824	1824	12673
93	20240717	191400	944491222	1824	1824	1824	1824	0
94	20240717	191300	944491222	1824	1824	1824	1824	0
95	20240717	191200	944491222	1824	1824	1824	1824	0
96	20240717	191100	944491222	1824	1824	1824	1824	0
97	20240717	191000	944491222	1824	1824	1824	1824	0
98	20240717	190900	944491222	1824	1824	1824	1824	0
99	20240717	190800	944491222	1824	1824	1824	1824	0
100	20240717	190700	944491222	1824	1824	1824	1824	0
101	20240717	190600	944491222	1824	1824	1824	1824	0
102	20240717	190500	944491222	1824	1824	1824	1824	0
103	20240717	190400	944491222	1824	1824	1824	1824	0
104	20240717	190300	944491222	1824	1824	1824	1824	0
105	20240717	190200	944491222	1824	1824	1824	1824	0
106	20240717	190100	944491222	1824	1824	1824	1824	0
107	20240717	190000	944491222	1824	1824	1824	1824	0
108	20240717	185900	944491222	1824	1824	1824	1824	0
109	20240717	185800	944491222	1824	1824	1824	1824	0
110	20240717	185700	944491222	1824	1824	1824	1824	0
111	20240717	185600	944491222	1824	1824	1824	1824	0
112	20240717	185500	944491222	1824	1824	1824	1824	0
113	20240717	185400	944491222	1824	1824	1824	1824	0
114	20240717	185300	944491222	1824	1824	1824	1824	0
115	20240717	185200	944491222	1824	1824	1824	1824	0
116	20240717	185100	944491222	1824	1824	1824	1824	0
117	20240717	185000	944491222	1824	1824	1824	1824	0
118	20240717	184900	944491222	1824	1824	1824	1824	0
119	20240717	184800	944491222	1824	1824	1824	1824	0
120	20240717	184700	944491222	1824	1824	1824	1824	0
121	20240717	184600	944491222	1824	1824	1824	1824	0
122	20240717	184500	944491222	1824	1824	1824	1824	12673
123	20240717	184400	944491222	1824	1824	1824	1824	0
124	20240717	184300	944491222	1824	1824	1824	1824	0
125	20240717	184200	944491222	1824	1824	1824	1824	0
126	20240717	184100	944491222	1824	1824	1824	1824	0
127	20240717	184000	944491222	1824	1824	1824	1824	0
128	20240717	183900	944491222	1824	1824	1824	1824	0
129	20240717	183800	944491222	1824	1824	1824	1824	0
130	20240717	183700	944491222	1824	1824	1824	1824	0
131	20240717	183600	944491222	1824	1824	1824	1824	0
132	20240717	183500	944491222	1824	1824	1824	1824	0
133	20240717	183400	944491222	1824	1824	1824	1824	0
134	20240717	183300	944491222	1824	1824	1824	1824	0
135	20240717	183200	944491222	1824	1824	1824	1824	0
136	20240717	183100	944491222	1824	1824	1824	1824	0
137	20240717	183000	944491222	1824	1824	1824	1824	0
138	20240717	182900	944491222	1824	1824	1824	1824	0
139	20240717	182800	944491222	1824	1824	1824	1824	0
140	20240717	182700	944491222	1824	1824	1824	1824	0
141	20240717	182600	944491222	1824	1824	1824	1824	0
142	20240717	182500	944491222	1824	1824	1824	1824	0
143	20240717	182400	944491222	1824	1824	1824	1824	0
144	20240717	182300	944491222	1824	1824	1824	1824	0
145	20240717	182200	944491222	1824	1824	1824	1824	0
146	20240717	182100	944491222	1824	1824	1824	1824	0
147	20240717	182000	944491222	1824	1824	1824	1824	0
148	20240717	181900	944491222	1824	1824	1824	1824	0
149	20240717	181800	944491222	1824	1824	1824	1824	0
150	20240717	181700	944491222	1824	1824	1824	1824	0
151	20240717	181600	944491222	1824	1824	1824	1824	0
152	20240717	181500	944491222	1824	1824	1824	1824	12673
153	20240717	181400	944491222	1824	1824	1824	1824	0
154	20240717	181300	944491222	1824	1824	1824	1824	0
155	20240717	181200	944491222	1824	1824	1824	1824	0
156	20240717	181100	944491222	1824	1824	1824	1824	0
157	20240717	181000	944491222	1824	1824	1824	1824	0
158	20240717	180900	944491222	1824	1824	1824	1824	0
159	20240717	180800	944491222	1824	1824	1824	1824	0
160	20240717	180700	944491222	1824	1824	1824	1824	0
161	20240717	180600	944491222	1824	1824	1824	1824	0
162	20240717	180500	944491222	1824	1824	1824	1824	0
163	20240717	180400	944491222	1824	1824	1824	1824	0
164	20240717	180300	944491222	1824	1824	1824	1824	0
165	20240717	180200	944491222	1824	1824	1824	1824	0
166	20240717	180100	944491222	1824	1824	1824	1824	0
167	20240717	180000	944491222	1824	1824	1824	1824	0
168	20240717	175900	944491222	1824	1824	1824	1824	0
169	20240717	175800	944491222	1824	1824	1824	1824	0
170	20240717	175700	944491222	1824	1824	1824	1824	0
171	20240717	175600	944491222	1824	1824	1824	1824	0
172	20240717	175500	944491222	1824	1824	1824	1824	0
173	20240717	175400	944491222	1824	1824	1824	1824	0
174	20240717	175300	944491222	1824	1824	1824	1824	0
175	20240717	175200	944491222	1824	1824	1824	1824	0
176	20240717	175100	944491222	1824	1824	1824	1824	0
177	20240717	175000	944491222	1824	1824	1824	1824	0
178	20240717	174900	944491222	1824	1824	1824	1824	0
179	20240717	174800	944491222	1824	1824	1824	1824	0
180	20240717	174700	944491222	1824	1824	1824	1824	0
181	20240717	174600	944491222	1824	1824	1824	1824	0
182	20240717	174500	944491222	1824	1824	1824	1824	12673
183	20240717	174400	944491222	1824	1824	1824	1824	0
184	20240717	174300	944491222	1824	1824	1824	1824	0
185	20240717	174200	944491222	1824	1824	1824	1824	0
186	20240717	174100	944491222	1824	1824	1824	1824	0
187	20240717	174000	944491222	1824	1824	1824	1824	0
188	20240717	173900	944491222	1824	1824	1824	1824	0
189	20240717	173800	944491222	1824	1824	1824	1824	0
190	20240717	173700	944491222	1824	1824	1824	1824	0
191	20240717	173600	944491222	1824	1824	1824	1824	0
192	20240717	173500	944491222	1824	1824	1824	1824	0
193	20240717	173400	944491222	1824	1824	1824	1824	0
194	20240717	173300	944491222	1824	1824	1824	1824	0
195	20240717	173200	944491222	1824	1824	1824	1824	0
196	20240717	173100	944491222	1824	1824	1824	1824	0
197	20240717	173000	944491222	1824	1824	1824	1824	0
198	20240717	172900	944491222	1824	1824	1824	1824	0
199	20240717	172800	944491222	1824	1824	1824	1824	0
200	20240717	172700	944491222	1824	1824	1824	1824	0
201	20240717	172600	944491222	1824	1824	1824	1824	0
202	20240717	172500	944491222	1824	1824	1824	1824	0
203	20240717	172400	944491222	1824	1824	1824	1824	0
204	20240717	172300	944491222	1824	1824	1824	1824	0
205	20240717	172200	944491222	1824	1824	1824	1824	0
206	20240717	172100	944491222	1824	1824	1824	1824	0
207	20240717	172000	944491222	1824	1824	1824	1824	0
208	20240717	171900	944491222	1824	1824	1824	1824	0
209	20240717	171800	944491222	1824	1824	1824	1824	0
210	20240717	171700	944491222	1824	1824	1824	1824	0
211	20240717	171600	944491222	1824	1824	1824	1824	0
212	20240717	171500	944491222	1824	1824	1824	1824	12673
213	20240717	171400	944491222	1824	1824	1824	1824	0
214	20240717	171300	944491222	1824	1824	1824	1824	0
215	20240717	171200	944491222	1824	1824	1824	1824	0
216	20240717	171100	944491222	1824	1824	1824	1824	0
217	20240717	171000	944491222	1824	1824	1824	1824	0
218	20240717	170900	944491222	1824	1824	1824	1824	0
219	20240717	170800	944491222	1824	1824	1824	1824	0
220	20240717	170700	944491222	1824	1824	1824	1824	0
221	20240717	170600	944491222	1824	1824	1824	1824	0
222	20240717	170500	944491222	1824	1824	1824	1824	0
223	20240717	170400	944491222	1824	1824	1824	1824	0
224	20240717	170300	944491222	1824	1824	1824	1824	0
225	20240717	170200	944491222	1824	1824	1824	1824	0
226	20240717	170100	944491222	1824	1824	1824	1824	0
227	20240717	170000	944491222	1824	1824	1824	1824	0
228	20240717	165900	944491222	1824	1824	1824	1824	0
229	20240717	165800	944491222	1824	1824	1824	1824	0
230	20240717	165700	944491222	1824	1824	1824	1824	0
231	20240717	165600	944491222	1824	1824	1824	1824	0
232	20240717	165500	944491222	1824	1824	1824	1824	0
233	20240717	165400	944491222	1824	1824	1824	1824	0
234	20240717	165300	944491222	1824	1824	1824	1824	0
235	20240717	165200	944491222	1824	1824	1824	1824	0
236	20240717	165100	944491222	1824	1824	1824	1824	0
237	20240717	165000	944491222	1824	1824	1824	1824	0
238	20240717	164900	944491222	1824	1824	1824	1824	0
239	20240717	164800	944491222	1824	1824	1824	1824	0
240	20240717	164700	944491222	1824	1824	1824	1824	0
241	20240717	164600	944491222	1824	1824	1824	1824	0
242	20240717	164500	944491222	1824	1824	1824	1824	12673
243	20240717	164400	944491222	1824	1824	1824	1824	0
244	20240717	164300	944491222	1824	1824	1824	1824	0
245	20240717	164200	944491222	1824	1824	1824	1824	0
246	20240717	164100	944491222	1824	1824	1824	1824	0
247	20240717	164000	944491222	1824	1824	1824	1824	0
248	20240717	163900	944491222	1824	1824	1824	1824	0
249	20240717	163800	944491222	1824	1824	1824	1824	0
250	20240717	163700	944491222	1824	1824	1824	1824	0
251	20240717	163600	944491222	1824	1824	1824	1824	0
252	20240717	163500	944491222	1824	1824	1824	1824	0
253	20240717	163400	944491222	1824	1824	1824	1824	0
254	20240717	163300	944491222	1824	1824	1824	1824	0
255	20240717	163200	944491222	1824	1824	1824	1824	0
256	20240717	163100	944491222	1824	1824	1824	1824	0
257	20240717	163000	944491222	1824	1824	1824	1824	0
258	20240717	162900	944491222	1824	1824	1824	1824	0
259	20240717	162800	944491222	1824	1824	1824	1824	0
260	20240717	162700	944491222	1824	1824	1824	1824	0
261	20240717	162600	944491222	1824	1824	1824	1824	0
262	20240717	162500	944491222	1824	1824	1824	1824	0
263	20240717	162400	944491222	1824	1824	1824	1824	0
264	20240717	162300	944491222	1824	1824	1824	1824	0
265	20240717	162200	944491222	1824	1824	1824	1824	0
266	20240717	162100	944491222	1824	1824	1824	1824	0
267	20240717	162000	944491222	1824	1824	1824	1824	0
268	20240717	161900	944491222	1824	1824	1824	1824	0
269	20240717	161800	944491222	1824	1824	1824	1824	0
270	20240717	161700	944491222	1824	1824	1824	1824	0
271	20240717	161600	944491222	1824	1824	1824	1824	0
272	20240717	161500	944491222	1824	1824	1824	1824	12673
273	20240717	161400	944491222	1824	1824	1824	1824	0
274	20240717	161300	944491222	1824	1824	1824	1824	0
275	20240717	161200	944491222	1824	1824	1824	1824	0
276	20240717	161100	944491222	1824	1824	1824	1824	0
277	20240717	161000	944491222	1824	1824	1824	1824	0
278	20240717	160900	944491222	1824	1824	1824	1824	0
279	20240717	160800	944491222	1824	1824	1824	1824	0
280	20240717	160700	944491222	1824	1824	1824	1824	0
281	20240717	160600	944491222	1824	1824	1824	1824	0
282	20240717	160500	944491222	1824	1824	1824	1824	0
283	20240717	160400	944491222	1824	1824	1824	1824	0
284	20240717	160300	944491222	1824	1824	1824	1824	0
285	20240717	160200	944491222	1824	1824	1824	1824	0
286	20240717	160100	944491222	1824	1824	1824	1824	0
287	20240717	160000	944491222	1824	1824	1824	1824	0
288	20240717	155900	944491222	1824	1824	1824	1824	0
289	20240717	155800	944491222	1824	1824	1824	1824	0
290	20240717	155700	944491222	1824	1824	1824	1824	0
291	20240717	155600	944491222	1824	1824	1824	1824	0
292	20240717	155500	944491222	1824	1824	1824	1824	0
293	20240717	155400	944491222	1824	1824	1824	1824	0
294	20240717	155300	944491222	1824	1824	1824	1824	0
295	20240717	155200	944491222	1824	1824	1824	1824	0
296	20240717	155100	944491222	1824	1824	1824	1824	0
297	20240717	155000	944491222	1824	1824	1824	1824	0
298	20240717	154900	944491222	1824	1824	1824	1824	0
299	20240717	154800	944491222	1824	1824	1824	1824	0
300	20240717	154700	944491222	1824	1824	1824	1824	0
301	20240717	154600	944491222	1824	1824	1824	1824	0
302	20240717	154500	944491222	1824	1824	1824	1824	12673
303	20240717	154400	944491222	1824	1824	1824	1824	0
304	20240717	154300	944491222	1824	1824	1824	1824	0
305	20240717	154200	944491222	1824	1824	1824	1824	0
306	20240717	154100	944491222	1824	1824	1824	1824	0
307	20240717	154000	944491222	1824	1824	1824	1824	0
308	20240717	153900	944491222	1824	1824	1824	1824	0
309	20240717	153800	944491222	1824	1824	1824	1824	0
310	20240717	153700	944491222	1824	1824	1824	1824	0
311	20240717	153600	944491222	1824	1824	1824	1824	0
312	20240717	153500	944491222	1824	1824	1824	1824	0
313	20240717	153400	944491222	1824	1824	1824	1824	0
314	20240717	153300	944491222	1824	1824	1824	1824	0
315	20240717	153200	944491222	1824	1824	1824	1824	0
316	20240717	153100	944491222	1824	1824	1824	1824	0
317	20240717	153000	944491222	1824	1824	1824	1824	12673
318	20240717	152900	921375670	1827	1827	1827	1827	0
319	20240717	152800	921375670	1827	1827	1827	1827	0
320	20240717	152700	921375670	1827	1827	1827	1827	0
321	20240717	152600	921375670	1827	1827	1827	1827	0
322	20240717	152500	921375670	1827	1827	1827	1827	0
323	20240717	152400	921375670	1827	1827	1827	1827	0
324	20240717	152300	921375670	1827	1827	1827	1827	0
325	20240717	152200	921375670	1827	1827	1827	1827	0
326	20240717	152100	921375670	1827	1827	1827	1827	0
327	20240717	152000	921375670	1827	1827	1827	1827	0
328	20240717	151900	921375670	1827	1828	1828	1825	3757
329	20240717	151800	914510278	1828	1827	1829	1825	1903
330	20240717	151700	911034191	1829	1829	1829	1827	6988
331	20240717	151600	898260102	1828	1828	1830	1828	205
332	20240717	151500	897885360	1829	1830	1831	1829	11441
333	20240717	151400	876947916	1830	1830	1831	1830	1251
334	20240717	151300	874658585	1831	1830	1831	1830	830
335	20240717	151200	873139655	1830	1831	1831	1830	1659
336	20240717	151100	870102978	1831	1831	1831	1831	550
337	20240717	151000	869095928	1831	1831	1831	1830	690
338	20240717	150900	867832698	1831	1831	1831	1830	3641
339	20240717	150800	861166188	1838	1831	1838	1831	1157
340	20240717	150700	859047231	1831	1831	1831	1831	1001
341	20240717	150600	857214400	1831	1838	1838	1831	532
342	20240717	150500	856240238	1838	1832	1838	1831	575
343	20240717	150400	855187081	1833	1837	1838	1833	53
344	20240717	150300	855089847	1838	1838	1838	1838	0
345	20240717	150200	855089847	1838	1838	1838	1838	39
346	20240717	150100	855018165	1839	1839	1839	1839	1
347	20240717	150000	855016326	1832	1836	1836	1832	904
348	20240717	145900	853358082	1842	1842	1842	1842	0
349	20240717	145800	853358082	1842	1840	1842	1840	11
350	20240717	145700	853337840	1840	1838	1840	1836	3631
351	20240717	145600	846659628	1840	1840	1840	1840	87
352	20240717	145500	846499548	1842	1836	1842	1836	2
353	20240717	145400	846495870	1843	1843	1843	1843	0
354	20240717	145300	846495870	1843	1843	1843	1843	0
355	20240717	145200	846495870	1843	1833	1843	1833	101
356	20240717	145100	846310727	1843	1837	1843	1837	1001
357	20240717	145000	844471884	1844	1840	1844	1840	301
358	20240717	144900	843918032	1840	1844	1844	1840	421
359	20240717	144800	843141716	1845	1845	1845	1845	0
360	20240717	144700	843141716	1845	1844	1845	1844	1001
361	20240717	144600	841295871	1834	1834	1834	1834	78
362	20240717	144500	841152819	1834	1834	1834	1834	200
363	20240717	144400	840786019	1834	1829	1834	1829	4103
364	20240717	144300	833262051	1833	1833	1833	1833	15
365	20240717	144200	833234556	1833	1833	1833	1833	0
366	20240717	144100	833234556	1833	1830	1833	1830	2
367	20240717	144000	833230893	1833	1833	1833	1833	1000
368	20240717	143900	831397893	1833	1828	1833	1828	345
369	20240717	143800	830766478	1825	1825	1825	1825	1000
370	20240717	143700	828941478	1829	1829	1829	1829	150
371	20240717	143600	828667128	1828	1828	1828	1828	1
372	20240717	143500	828665300	1828	1824	1828	1824	87
373	20240717	143400	828506556	1824	1824	1824	1824	500
374	20240717	143300	827594556	1824	1824	1824	1824	6
375	20240717	143200	827583612	1823	1823	1823	1823	1933
376	20240717	143100	824059753	1823	1823	1823	1823	1
377	20240717	143000	824057930	1823	1823	1823	1823	597
378	20240717	142900	822969599	1823	1823	1823	1823	0
379	20240717	142800	822969599	1823	1823	1823	1823	1
380	20240717	142700	822967776	1822	1822	1822	1822	0
381	20240717	142600	822967776	1822	1822	1822	1822	40
382	20240717	142500	822894896	1821	1821	1821	1821	0
383	20240717	142400	822894896	1821	1821	1821	1821	480
384	20240717	142300	822020816	1820	1825	1825	1820	1100
385	20240717	142200	820017272	1822	1827	1827	1822	1000
386	20240717	142100	818192051	1827	1827	1827	1825	3894
387	20240717	142000	811080235	1827	1827	1827	1827	49
388	20240717	141900	810990712	1828	1829	1829	1827	751
389	20240717	141800	809618367	1829	1830	1830	1829	5342
390	20240717	141700	799845116	1831	1833	1834	1831	1973
391	20240717	141600	796232464	1834	1831	1834	1830	61
392	20240717	141500	796120820	1831	1831	1831	1831	252
393	20240717	141400	795659408	1832	1834	1834	1832	2122
394	20240717	141300	791768964	1835	1835	1835	1835	300
395	20240717	141200	791218464	1835	1835	1835	1835	74
396	20240717	141100	791082674	1835	1835	1835	1835	39
397	20240717	141000	791011109	1835	1835	1835	1835	68
398	20240717	140900	790886329	1835	1835	1835	1835	30
399	20240717	140800	790831279	1836	1836	1836	1836	5
400	20240717	140700	790822099	1836	1843	1843	1836	10228
401	20240717	140600	771992984	1845	1845	1845	1845	0
402	20240717	140500	771992984	1845	1845	1845	1845	0
403	20240717	140400	771992984	1845	1845	1845	1845	1
404	20240717	140300	771991139	1845	1845	1845	1845	0
405	20240717	140200	771991139	1845	1845	1845	1845	1
406	20240717	140100	771989294	1844	1842	1845	1842	987
407	20240717	140000	770171067	1845	1843	1845	1843	6
408	20240717	135900	770160007	1845	1845	1845	1845	20
409	20240717	135800	770123107	1843	1845	1845	1843	3702
410	20240717	135700	763298917	1845	1845	1846	1845	346
411	20240717	135600	762660499	1845	1845	1845	1845	2
412	20240717	135500	762656809	1845	1845	1845	1845	0
413	20240717	135400	762656809	1845	1845	1845	1845	500
414	20240717	135300	761734309	1842	1842	1842	1842	1
415	20240717	135200	761732467	1842	1842	1842	1842	0
416	20240717	135100	761732467	1842	1842	1842	1842	0
417	20240717	135000	761732467	1842	1842	1842	1842	1381
418	20240717	134900	759188665	1842	1842	1842	1842	1064
419	20240717	134800	757228777	1842	1844	1844	1842	677
420	20240717	134700	755980718	1846	1846	1846	1846	8
421	20240717	134600	755965950	1846	1846	1846	1846	51
422	20240717	134500	755871804	1847	1847	1847	1847	0
423	20240717	134400	755871804	1847	1847	1847	1847	134
424	20240717	134300	755624306	1847	1847	1847	1847	0
425	20240717	134200	755624306	1847	1847	1847	1847	0
426	20240717	134100	755624306	1847	1843	1847	1842	648
427	20240717	134000	754430476	1844	1846	1846	1844	243
428	20240717	133900	753982268	1847	1849	1849	1847	16
429	20240717	133800	753952708	1849	1849	1849	1849	2
430	20240717	133700	753949010	1849	1849	1849	1849	27
431	20240717	133600	753899087	1849	1848	1849	1848	135
432	20240717	133500	753649606	1848	1847	1848	1847	121
433	20240717	133400	753426023	1847	1847	1847	1847	20
434	20240717	133300	753389083	1847	1845	1847	1845	851
435	20240717	133200	751818748	1844	1843	1844	1842	778
436	20240717	133100	750384665	1843	1843	1843	1843	0
437	20240717	133000	750384665	1843	1843	1843	1843	0
438	20240717	132900	750384665	1843	1843	1843	1843	0
439	20240717	132800	750384665	1843	1843	1843	1843	1
440	20240717	132700	750382822	1841	1841	1841	1841	644
441	20240717	132600	749197218	1843	1841	1843	1841	501
442	20240717	132500	748274875	1843	1842	1843	1841	5051
443	20240717	132400	738975980	1841	1841	1841	1841	0
444	20240717	132300	738975980	1841	1842	1842	1841	30
445	20240717	132200	738920744	1841	1841	1841	1841	0
446	20240717	132100	738920744	1841	1841	1841	1841	199
447	20240717	132000	738554385	1841	1841	1841	1841	80
448	20240717	131900	738407105	1841	1841	1841	1841	1
449	20240717	131800	738405264	1838	1838	1838	1838	0
450	20240717	131700	738405264	1838	1838	1838	1838	0
451	20240717	131600	738405264	1838	1838	1838	1838	0
452	20240717	131500	738405264	1838	1838	1838	1838	400
453	20240717	131400	737670064	1840	1840	1840	1840	0
454	20240717	131300	737670064	1840	1840	1840	1840	0
455	20240717	131200	737670064	1840	1840	1840	1838	898
456	20240717	131100	736017812	1841	1842	1842	1841	617
457	20240717	131000	734881905	1842	1842	1842	1842	0
458	20240717	130900	734881905	1842	1839	1842	1839	675
459	20240717	130800	733638645	1838	1838	1838	1838	500
460	20240717	130700	732719645	1833	1833	1833	1833	0
461	20240717	130600	732719645	1833	1833	1833	1833	0
462	20240717	130500	732719645	1833	1836	1836	1833	509
463	20240717	130400	731786048	1833	1835	1836	1833	1689
464	20240717	130300	728688790	1835	1835	1835	1835	322
465	20240717	130200	728097920	1839	1839	1839	1839	604
466	20240717	130100	726987164	1840	1840	1840	1840	100
467	20240717	130000	726803164	1839	1839	1840	1839	169
468	20240717	125900	726492341	1839	1839	1839	1839	701
469	20240717	125800	725203202	1839	1839	1839	1839	0
470	20240717	125700	725203202	1839	1839	1839	1839	1
471	20240717	125600	725201363	1831	1831	1831	1831	0
472	20240717	125500	725201363	1831	1830	1831	1830	948
473	20240717	125400	723466158	1830	1830	1830	1830	662
474	20240717	125300	722254698	1830	1830	1830	1830	0
475	20240717	125200	722254698	1830	1839	1839	1830	801
476	20240717	125100	720788859	1830	1831	1831	1830	1207
477	20240717	125000	718579808	1830	1830	1831	1830	4538
478	20240717	124900	710275028	1830	1830	1830	1830	24
479	20240717	124800	710231108	1830	1839	1839	1830	2012
480	20240717	124700	706546559	1836	1836	1836	1836	1000
481	20240717	124600	704710559	1836	1836	1836	1836	114
482	20240717	124500	704501255	1830	1830	1830	1830	0
483	20240717	124400	704501255	1830	1835	1841	1830	2751
484	20240717	124300	699464395	1838	1835	1838	1834	1002
485	20240717	124200	697626689	1834	1834	1834	1834	0
486	20240717	124100	697626689	1834	1834	1834	1834	0
487	20240717	124000	697626689	1834	1834	1834	1834	0
488	20240717	123900	697626689	1834	1834	1834	1834	0
489	20240717	123800	697626689	1834	1841	1841	1834	3184
490	20240717	123700	691787170	1841	1841	1841	1841	0
491	20240717	123600	691787170	1841	1841	1841	1841	100
492	20240717	123500	691603070	1841	1841	1841	1841	107
493	20240717	123400	691406083	1841	1841	1841	1841	1
494	20240717	123300	691404242	1832	1832	1832	1832	45
495	20240717	123200	691321802	1832	1834	1834	1832	1623
496	20240717	123100	688347454	1834	1836	1836	1834	406
497	20240717	123000	687602471	1835	1835	1835	1835	0
498	20240717	122900	687602471	1835	1835	1835	1835	0
499	20240717	122800	687602471	1835	1844	1844	1835	1002
500	20240717	122700	685763783	1834	1834	1834	1834	5
501	20240717	122600	685754613	1834	1834	1834	1834	0
502	20240717	122500	685754613	1834	1834	1834	1834	0
503	20240717	122400	685754613	1834	1844	1844	1834	360
504	20240717	122300	685093749	1844	1844	1844	1844	1050
505	20240717	122200	683157549	1836	1836	1836	1836	4
506	20240717	122100	683150205	1834	1839	1844	1834	2555
507	20240717	122000	678443218	1834	1834	1834	1834	26
508	20240717	121900	678395534	1832	1832	1832	1832	0
509	20240717	121800	678395534	1832	1832	1832	1832	0
510	20240717	121700	678395534	1832	1832	1832	1832	433
511	20240717	121600	677602278	1832	1832	1832	1832	0
512	20240717	121500	677602278	1832	1843	1843	1832	1852
513	20240717	121400	674204674	1845	1845	1845	1845	5
514	20240717	121300	674195449	1845	1845	1845	1845	3
515	20240717	121200	674189914	1845	1845	1845	1845	1
516	20240717	121100	674188069	1835	1845	1845	1835	301
517	20240717	121000	673635724	1835	1835	1835	1835	0
518	20240717	120900	673635724	1835	1845	1845	1835	128
519	20240717	120800	673400824	1845	1844	1846	1844	203
520	20240717	120700	673026181	1835	1835	1835	1835	1
521	20240717	120600	673024346	1845	1845	1845	1845	12
522	20240717	120500	673002206	1845	1833	1845	1833	1352
523	20240717	120400	670517390	1845	1845	1845	1845	0
524	20240717	120300	670517390	1845	1836	1845	1836	2
525	20240717	120200	670513709	1836	1836	1836	1836	0
526	20240717	120100	670513709	1836	1836	1836	1836	300
527	20240717	120000	669962909	1836	1836	1836	1836	0
528	20240717	115900	669962909	1836	1836	1836	1836	1
529	20240717	115800	669961073	1836	1832	1842	1831	192
530	20240717	115700	669608965	1830	1830	1830	1830	53
531	20240717	115600	669511975	1830	1831	1831	1830	1165
532	20240717	115500	667379847	1832	1832	1832	1832	401
533	20240717	115400	666645215	1832	1832	1832	1832	220
534	20240717	115300	666242175	1831	1830	1831	1830	123
535	20240717	115200	666017075	1832	1832	1832	1832	19
536	20240717	115100	665982267	1832	1827	1832	1827	612
537	20240717	115000	664864082	1826	1825	1826	1825	337
538	20240717	114900	664249027	1821	1827	1827	1821	2085
539	20240717	114800	660443074	1827	1827	1827	1827	1087
540	20240717	114700	658457125	1827	1827	1827	1827	1
541	20240717	114600	658455298	1828	1832	1832	1828	1253
542	20240717	114500	656161961	1833	1836	1836	1833	2384
543	20240717	114400	651785900	1844	1845	1845	1844	166
544	20240717	114300	651479785	1846	1846	1846	1846	0
545	20240717	114200	651479785	1846	1846	1846	1846	1
546	20240717	114100	651477939	1837	1837	1837	1837	1000
547	20240717	114000	649640939	1849	1841	1849	1839	13228
548	20240717	113900	625310754	1849	1845	1849	1842	4238
549	20240717	113800	617496122	1850	1847	1850	1845	1920
550	20240717	113700	613953452	1847	1848	1848	1847	38
551	20240717	113600	613883229	1848	1851	1851	1848	84
552	20240717	113500	613727808	1851	1852	1852	1851	50
553	20240717	113400	613635211	1852	1852	1852	1852	0
554	20240717	113300	613635211	1852	1852	1852	1852	1
555	20240717	113200	613633359	1851	1852	1852	1851	11
556	20240717	113100	613612997	1852	1852	1852	1852	1
557	20240717	113000	613611145	1851	1851	1851	1851	5
558	20240717	112900	613601890	1852	1852	1852	1852	689
559	20240717	112800	612325862	1852	1852	1852	1852	12
560	20240717	112700	612303638	1852	1851	1852	1851	618
561	20240717	112600	611159621	1851	1851	1851	1851	500
562	20240717	112500	610234121	1851	1846	1851	1846	171
563	20240717	112400	609917950	1845	1845	1845	1845	0
564	20240717	112300	609917950	1845	1845	1845	1844	920
565	20240717	112200	608220551	1846	1846	1846	1846	158
566	20240717	112100	607928883	1846	1846	1846	1846	0
567	20240717	112000	607928883	1846	1846	1846	1846	0
568	20240717	111900	607928883	1846	1846	1846	1846	0
569	20240717	111800	607928883	1846	1846	1846	1846	0
570	20240717	111700	607928883	1846	1846	1846	1846	0
571	20240717	111600	607928883	1846	1846	1846	1846	36
572	20240717	111500	607862427	1846	1847	1847	1846	2964
573	20240717	111400	602390838	1845	1848	1848	1845	42
574	20240717	111300	602313225	1850	1852	1852	1850	1230
575	20240717	111200	600037622	1854	1854	1854	1854	118
576	20240717	111100	599818850	1854	1854	1854	1854	0
577	20240717	111000	599818850	1854	1855	1855	1854	2
578	20240717	110900	599815141	1850	1850	1850	1850	14
579	20240717	110800	599789241	1855	1855	1855	1855	102
580	20240717	110700	599600031	1855	1855	1855	1855	0
581	20240717	110600	599600031	1855	1855	1855	1855	26
582	20240717	110500	599551801	1855	1855	1855	1855	1
583	20240717	110400	599549946	1855	1855	1855	1855	1184
584	20240717	110300	597353626	1856	1854	1856	1854	5219
585	20240717	110200	587672970	1855	1844	1855	1843	7299
586	20240717	110100	574172153	1843	1843	1843	1842	309
587	20240717	110000	573602676	1843	1842	1843	1842	55
588	20240717	105900	573501364	1841	1840	1841	1839	278
589	20240717	105800	572989886	1840	1841	1841	1840	5
590	20240717	105700	572980682	1841	1839	1842	1839	2072
591	20240717	105600	569168798	1839	1839	1839	1839	100
592	20240717	105500	568984898	1840	1840	1840	1840	144
593	20240717	105400	568719938	1840	1840	1840	1840	3
594	20240717	105300	568714418	1840	1838	1840	1838	49
595	20240717	105200	568624352	1838	1838	1839	1838	13
596	20240717	105100	568600457	1838	1829	1840	1829	973
597	20240717	105000	566818385	1829	1836	1839	1829	6985
598	20240717	104900	554011772	1832	1830	1835	1830	2705
599	20240717	104800	549055655	1829	1825	1829	1825	4217
600	20240717	104700	541349156	1815	1825	1825	1814	2064
601	20240717	104600	537604196	1815	1823	1823	1815	2009
602	20240717	104500	533957783	1814	1814	1814	1814	0
603	20240717	104400	533957783	1814	1825	1825	1814	2179
604	20240717	104300	529993651	1823	1824	1825	1823	253
605	20240717	104200	529532278	1824	1826	1826	1824	11029
606	20240717	104100	509404344	1827	1827	1827	1827	50
607	20240717	104000	509312994	1827	1827	1827	1821	1642
608	20240717	103900	506316858	1827	1826	1827	1826	78
609	20240717	103800	506174418	1828	1826	1828	1826	673
610	20240717	103700	504944820	1826	1827	1827	1826	478
611	20240717	103600	504071963	1826	1828	1828	1826	3
612	20240717	103500	504066482	1828	1827	1828	1827	677
613	20240717	103400	502829601	1827	1826	1827	1826	308
614	20240717	103300	502266892	1826	1826	1827	1820	116
615	20240717	103200	502055684	1827	1827	1827	1827	24
616	20240717	103100	502011836	1827	1826	1827	1826	301
617	20240717	103000	501462209	1827	1826	1827	1826	1190
618	20240717	102900	499289128	1826	1826	1826	1826	551
619	20240717	102800	498283002	1826	1823	1826	1823	2546
620	20240717	102700	493635715	1823	1822	1823	1822	1054
621	20240717	102600	491714279	1823	1822	1823	1821	859
622	20240717	102500	490148353	1821	1814	1821	1813	14744
623	20240717	102400	463357928	1814	1814	1814	1814	455
624	20240717	102300	462532558	1813	1813	1813	1813	268
625	20240717	102200	462046674	1813	1812	1814	1812	250
626	20240717	102100	461593524	1812	1814	1814	1812	1430
627	20240717	102000	459001364	1814	1815	1815	1812	756
628	20240717	101900	457629830	1812	1813	1814	1812	968
629	20240717	101800	455875787	1813	1813	1813	1813	1470
630	20240717	101700	453210677	1814	1816	1816	1814	6867
631	20240717	101600	440750616	1816	1818	1818	1815	1413
632	20240717	101500	438185715	1818	1815	1818	1814	1137
633	20240717	101400	436122102	1818	1814	1820	1814	12569
634	20240717	101300	413295594	1814	1808	1815	1805	14074
635	20240717	101200	387802016	1808	1807	1811	1807	1296
636	20240717	101100	385459587	1807	1811	1814	1807	1732
637	20240717	101000	382324378	1810	1810	1810	1809	14736
638	20240717	100900	355652219	1810	1812	1813	1810	4139
639	20240717	100800	348153642	1812	1813	1816	1812	6888
640	20240717	100700	335653655	1813	1818	1818	1813	5415
641	20240717	100600	325825332	1820	1824	1825	1818	5370
642	20240717	100500	316048044	1825	1825	1825	1825	500
643	20240717	100400	315135544	1825	1825	1825	1825	2
644	20240717	100300	315131894	1825	1825	1825	1821	56
645	20240717	100200	315029801	1826	1825	1826	1821	83
646	20240717	100100	314878434	1826	1819	1827	1819	399
647	20240717	100000	314150088	1827	1827	1828	1818	734
648	20240717	095900	312813085	1827	1828	1828	1827	1601
649	20240717	095800	309888057	1828	1816	1828	1816	7130
650	20240717	095700	296901956	1820	1818	1822	1817	6868
651	20240717	095600	284405209	1822	1828	1829	1822	320
652	20240717	095500	283821465	1829	1829	1829	1829	140
653	20240717	095400	283565405	1829	1823	1829	1818	7415
654	20240717	095300	270045834	1823	1820	1824	1818	504
655	20240717	095200	269127118	1823	1825	1825	1820	2133
656	20240717	095100	265244893	1825	1826	1827	1815	2744
657	20240717	095000	260248585	1818	1824	1824	1815	10066
658	20240717	094900	241929137	1824	1835	1838	1821	9982
659	20240717	094800	223646384	1839	1839	1840	1839	900
660	20240717	094700	221990694	1840	1832	1840	1830	7122
661	20240717	094600	208950547	1831	1844	1850	1830	6929
662	20240717	094500	196202638	1844	1847	1847	1844	4001
663	20240717	094400	188819450	1847	1855	1858	1847	710
664	20240717	094300	187505828	1845	1850	1860	1845	2039
665	20240717	094200	183737272	1850	1851	1851	1850	3497
666	20240717	094100	177266861	1860	1855	1860	1851	5069
667	20240717	094000	167882472	1855	1858	1860	1855	4234
668	20240717	093900	160007572	1860	1858	1862	1852	2149
669	20240717	093800	156015808	1858	1858	1858	1858	1008
670	20240717	093700	154142944	1858	1858	1858	1858	1000
671	20240717	093600	152284944	1858	1860	1860	1858	1602
672	20240717	093500	149306026	1861	1861	1861	1861	5
673	20240717	093400	149296721	1861	1861	1861	1861	5
674	20240717	093300	149287416	1861	1863	1863	1858	555
675	20240717	093200	148254507	1864	1864	1864	1863	779
676	20240717	093100	146802452	1864	1863	1864	1863	48
677	20240717	093000	146712990	1864	1855	1864	1855	3478
678	20240717	092900	140243227	1860	1859	1860	1859	9171
679	20240717	092800	123186167	1850	1853	1853	1850	2062
680	20240717	092700	119370790	1859	1857	1859	1850	12292
681	20240717	092600	96603230	1860	1860	1861	1858	5278
682	20240717	092500	86788803	1861	1864	1865	1861	4088
683	20240717	092400	79178747	1865	1865	1865	1863	241
684	20240717	092300	78729444	1870	1870	1870	1870	51
685	20240717	092200	78634074	1870	1864	1870	1863	1569
686	20240717	092100	75710692	1863	1865	1865	1863	1244
687	20240717	092000	73393067	1864	1864	1865	1864	1202
688	20240717	091900	71152538	1864	1865	1870	1864	1517
689	20240717	091800	68324265	1865	1870	1870	1865	1250
690	20240717	091700	65991765	1865	1870	1870	1865	1365
691	20240717	091600	63445990	1871	1871	1871	1871	7
692	20240717	091500	63432893	1873	1870	1873	1864	1464
693	20240717	091400	60697720	1863	1870	1870	1863	793
694	20240717	091300	59219567	1865	1868	1870	1865	634
695	20240717	091200	58034904	1865	1868	1874	1865	1507
696	20240717	091100	55224274	1863	1874	1874	1863	745
697	20240717	091000	53830614	1870	1874	1874	1870	1010
698	20240717	090900	51941910	1874	1874	1874	1870	355
699	20240717	090800	51276727	1874	1869	1874	1869	5591
700	20240717	090700	40826729	1869	1868	1869	1868	785
701	20240717	090600	39359850	1868	1860	1868	1859	6427
702	20240717	090500	27404654	1860	1866	1866	1860	3606
703	20240717	090400	20689960	1865	1865	1866	1864	1596
704	20240717	090300	17713310	1865	1868	1871	1865	1106
705	20240717	090200	15647290	1864	1862	1868	1860	4519
706	20240717	090100	7220648	1863	1865	1868	1863	409
707	20240717	090000	6458291	1873	1870	1885	1865	3454