KissMeData/099220/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201300	1549517548	1600	1600	1600	1600	10403
3	20240711	201200	1549517548	1600	1600	1600	1600	0
4	20240711	201100	1549517548	1600	1600	1600	1600	0
5	20240711	201000	1549517548	1600	1600	1600	1600	0
6	20240711	200900	1549517548	1600	1600	1600	1600	0
7	20240711	200800	1549517548	1600	1600	1600	1600	0
8	20240711	200700	1549517548	1600	1600	1600	1600	0
9	20240711	200600	1549517548	1600	1600	1600	1600	0
10	20240711	200500	1549517548	1600	1600	1600	1600	0
11	20240711	200400	1549517548	1600	1600	1600	1600	0
12	20240711	200300	1549517548	1600	1600	1600	1600	0
13	20240711	200200	1549517548	1600	1600	1600	1600	0
14	20240711	200100	1549517548	1600	1600	1600	1600	0
15	20240711	200000	1549517548	1600	1600	1600	1600	0
16	20240711	195900	1549517548	1600	1600	1600	1600	0
17	20240711	195800	1549517548	1600	1600	1600	1600	0
18	20240711	195700	1549517548	1600	1600	1600	1600	0
19	20240711	195600	1549517548	1600	1600	1600	1600	0
20	20240711	195500	1549517548	1600	1600	1600	1600	0
21	20240711	195400	1549517548	1600	1600	1600	1600	0
22	20240711	195300	1549517548	1600	1600	1600	1600	0
23	20240711	195200	1549517548	1600	1600	1600	1600	0
24	20240711	195100	1549517548	1600	1600	1600	1600	0
25	20240711	195000	1549517548	1600	1600	1600	1600	0
26	20240711	194900	1549517548	1600	1600	1600	1600	0
27	20240711	194800	1549517548	1600	1600	1600	1600	0
28	20240711	194700	1549517548	1600	1600	1600	1600	0
29	20240711	194600	1549517548	1600	1600	1600	1600	0
30	20240711	194500	1549517548	1600	1600	1600	1600	0
31	20240711	194400	1549517548	1600	1600	1600	1600	0
32	20240711	194300	1549517548	1600	1600	1600	1600	10403
33	20240711	194200	1549517548	1600	1600	1600	1600	0
34	20240711	194100	1549517548	1600	1600	1600	1600	0
35	20240711	194000	1549517548	1600	1600	1600	1600	0
36	20240711	193900	1549517548	1600	1600	1600	1600	0
37	20240711	193800	1549517548	1600	1600	1600	1600	0
38	20240711	193700	1549517548	1600	1600	1600	1600	0
39	20240711	193600	1549517548	1600	1600	1600	1600	0
40	20240711	193500	1549517548	1600	1600	1600	1600	0
41	20240711	193400	1549517548	1600	1600	1600	1600	0
42	20240711	193300	1549517548	1600	1600	1600	1600	0
43	20240711	193200	1549517548	1600	1600	1600	1600	0
44	20240711	193100	1549517548	1600	1600	1600	1600	0
45	20240711	193000	1549517548	1600	1600	1600	1600	0
46	20240711	192900	1549517548	1600	1600	1600	1600	0
47	20240711	192800	1549517548	1600	1600	1600	1600	0
48	20240711	192700	1549517548	1600	1600	1600	1600	0
49	20240711	192600	1549517548	1600	1600	1600	1600	0
50	20240711	192500	1549517548	1600	1600	1600	1600	0
51	20240711	192400	1549517548	1600	1600	1600	1600	0
52	20240711	192300	1549517548	1600	1600	1600	1600	0
53	20240711	192200	1549517548	1600	1600	1600	1600	0
54	20240711	192100	1549517548	1600	1600	1600	1600	0
55	20240711	192000	1549517548	1600	1600	1600	1600	0
56	20240711	191900	1549517548	1600	1600	1600	1600	0
57	20240711	191800	1549517548	1600	1600	1600	1600	0
58	20240711	191700	1549517548	1600	1600	1600	1600	0
59	20240711	191600	1549517548	1600	1600	1600	1600	0
60	20240711	191500	1549517548	1600	1600	1600	1600	0
61	20240711	191400	1549517548	1600	1600	1600	1600	0
62	20240711	191300	1549517548	1600	1600	1600	1600	10403
63	20240711	191200	1549517548	1600	1600	1600	1600	0
64	20240711	191100	1549517548	1600	1600	1600	1600	0
65	20240711	191000	1549517548	1600	1600	1600	1600	0
66	20240711	190900	1549517548	1600	1600	1600	1600	0
67	20240711	190800	1549517548	1600	1600	1600	1600	0
68	20240711	190700	1549517548	1600	1600	1600	1600	0
69	20240711	190600	1549517548	1600	1600	1600	1600	0
70	20240711	190500	1549517548	1600	1600	1600	1600	0
71	20240711	190400	1549517548	1600	1600	1600	1600	0
72	20240711	190300	1549517548	1600	1600	1600	1600	0
73	20240711	190200	1549517548	1600	1600	1600	1600	0
74	20240711	190100	1549517548	1600	1600	1600	1600	0
75	20240711	190000	1549517548	1600	1600	1600	1600	0
76	20240711	185900	1549517548	1600	1600	1600	1600	0
77	20240711	185800	1549517548	1600	1600	1600	1600	0
78	20240711	185700	1549517548	1600	1600	1600	1600	0
79	20240711	185600	1549517548	1600	1600	1600	1600	0
80	20240711	185500	1549517548	1600	1600	1600	1600	0
81	20240711	185400	1549517548	1600	1600	1600	1600	0
82	20240711	185300	1549517548	1600	1600	1600	1600	0
83	20240711	185200	1549517548	1600	1600	1600	1600	0
84	20240711	185100	1549517548	1600	1600	1600	1600	0
85	20240711	185000	1549517548	1600	1600	1600	1600	0
86	20240711	184900	1549517548	1600	1600	1600	1600	0
87	20240711	184800	1549517548	1600	1600	1600	1600	0
88	20240711	184700	1549517548	1600	1600	1600	1600	0
89	20240711	184600	1549517548	1600	1600	1600	1600	0
90	20240711	184500	1549517548	1600	1600	1600	1600	0
91	20240711	184400	1549517548	1600	1600	1600	1600	0
92	20240711	184300	1549517548	1600	1600	1600	1600	10403
93	20240711	184200	1549517548	1600	1600	1600	1600	0
94	20240711	184100	1549517548	1600	1600	1600	1600	0
95	20240711	184000	1549517548	1600	1600	1600	1600	0
96	20240711	183900	1549517548	1600	1600	1600	1600	0
97	20240711	183800	1549517548	1600	1600	1600	1600	0
98	20240711	183700	1549517548	1600	1600	1600	1600	0
99	20240711	183600	1549517548	1600	1600	1600	1600	0
100	20240711	183500	1549517548	1600	1600	1600	1600	0
101	20240711	183400	1549517548	1600	1600	1600	1600	0
102	20240711	183300	1549517548	1600	1600	1600	1600	0
103	20240711	183200	1549517548	1600	1600	1600	1600	0
104	20240711	183100	1549517548	1600	1600	1600	1600	0
105	20240711	183000	1549517548	1600	1600	1600	1600	0
106	20240711	182900	1549517548	1600	1600	1600	1600	0
107	20240711	182800	1549517548	1600	1600	1600	1600	0
108	20240711	182700	1549517548	1600	1600	1600	1600	0
109	20240711	182600	1549517548	1600	1600	1600	1600	0
110	20240711	182500	1549517548	1600	1600	1600	1600	0
111	20240711	182400	1549517548	1600	1600	1600	1600	0
112	20240711	182300	1549517548	1600	1600	1600	1600	0
113	20240711	182200	1549517548	1600	1600	1600	1600	0
114	20240711	182100	1549517548	1600	1600	1600	1600	0
115	20240711	182000	1549517548	1600	1600	1600	1600	0
116	20240711	181900	1549517548	1600	1600	1600	1600	0
117	20240711	181800	1549517548	1600	1600	1600	1600	0
118	20240711	181700	1549517548	1600	1600	1600	1600	0
119	20240711	181600	1549517548	1600	1600	1600	1600	0
120	20240711	181500	1549517548	1600	1600	1600	1600	0
121	20240711	181400	1549517548	1600	1600	1600	1600	0
122	20240711	181300	1549517548	1600	1600	1600	1600	10403
123	20240711	181200	1549517548	1600	1600	1600	1600	0
124	20240711	181100	1549517548	1600	1600	1600	1600	0
125	20240711	181000	1549517548	1600	1600	1600	1600	0
126	20240711	180900	1549517548	1600	1600	1600	1600	0
127	20240711	180800	1549517548	1600	1600	1600	1600	0
128	20240711	180700	1549517548	1600	1600	1600	1600	0
129	20240711	180600	1549517548	1600	1600	1600	1600	0
130	20240711	180500	1549517548	1600	1600	1600	1600	0
131	20240711	180400	1549517548	1600	1600	1600	1600	0
132	20240711	180300	1549517548	1600	1600	1600	1600	0
133	20240711	180200	1549517548	1600	1600	1600	1600	0
134	20240711	180100	1549517548	1600	1600	1600	1600	0
135	20240711	180000	1549517548	1600	1600	1600	1600	0
136	20240711	175900	1549517548	1600	1600	1600	1600	0
137	20240711	175800	1549517548	1600	1600	1600	1600	0
138	20240711	175700	1549517548	1600	1600	1600	1600	0
139	20240711	175600	1549517548	1600	1600	1600	1600	0
140	20240711	175500	1549517548	1600	1600	1600	1600	0
141	20240711	175400	1549517548	1600	1600	1600	1600	0
142	20240711	175300	1549517548	1600	1600	1600	1600	0
143	20240711	175200	1549517548	1600	1600	1600	1600	0
144	20240711	175100	1549517548	1600	1600	1600	1600	0
145	20240711	175000	1549517548	1600	1600	1600	1600	0
146	20240711	174900	1549517548	1600	1600	1600	1600	0
147	20240711	174800	1549517548	1600	1600	1600	1600	0
148	20240711	174700	1549517548	1600	1600	1600	1600	0
149	20240711	174600	1549517548	1600	1600	1600	1600	0
150	20240711	174500	1549517548	1600	1600	1600	1600	0
151	20240711	174400	1549517548	1600	1600	1600	1600	0
152	20240711	174300	1549517548	1600	1600	1600	1600	10403
153	20240711	174200	1549517548	1600	1600	1600	1600	0
154	20240711	174100	1549517548	1600	1600	1600	1600	0
155	20240711	174000	1549517548	1600	1600	1600	1600	0
156	20240711	173900	1549517548	1600	1600	1600	1600	0
157	20240711	173800	1549517548	1600	1600	1600	1600	0
158	20240711	173700	1549517548	1600	1600	1600	1600	0
159	20240711	173600	1549517548	1600	1600	1600	1600	0
160	20240711	173500	1549517548	1600	1600	1600	1600	0
161	20240711	173400	1549517548	1600	1600	1600	1600	0
162	20240711	173300	1549517548	1600	1600	1600	1600	0
163	20240711	173200	1549517548	1600	1600	1600	1600	0
164	20240711	173100	1549517548	1600	1600	1600	1600	0
165	20240711	173000	1549517548	1600	1600	1600	1600	0
166	20240711	172900	1549517548	1600	1600	1600	1600	0
167	20240711	172800	1549517548	1600	1600	1600	1600	0
168	20240711	172700	1549517548	1600	1600	1600	1600	0
169	20240711	172600	1549517548	1600	1600	1600	1600	0
170	20240711	172500	1549517548	1600	1600	1600	1600	0
171	20240711	172400	1549517548	1600	1600	1600	1600	0
172	20240711	172300	1549517548	1600	1600	1600	1600	0
173	20240711	172200	1549517548	1600	1600	1600	1600	0
174	20240711	172100	1549517548	1600	1600	1600	1600	0
175	20240711	172000	1549517548	1600	1600	1600	1600	0
176	20240711	171900	1549517548	1600	1600	1600	1600	0
177	20240711	171800	1549517548	1600	1600	1600	1600	0
178	20240711	171700	1549517548	1600	1600	1600	1600	0
179	20240711	171600	1549517548	1600	1600	1600	1600	0
180	20240711	171500	1549517548	1600	1600	1600	1600	0
181	20240711	171400	1549517548	1600	1600	1600	1600	0
182	20240711	171300	1549517548	1600	1600	1600	1600	10403
183	20240711	171200	1549517548	1600	1600	1600	1600	0
184	20240711	171100	1549517548	1600	1600	1600	1600	0
185	20240711	171000	1549517548	1600	1600	1600	1600	0
186	20240711	170900	1549517548	1600	1600	1600	1600	0
187	20240711	170800	1549517548	1600	1600	1600	1600	0
188	20240711	170700	1549517548	1600	1600	1600	1600	0
189	20240711	170600	1549517548	1600	1600	1600	1600	0
190	20240711	170500	1549517548	1600	1600	1600	1600	0
191	20240711	170400	1549517548	1600	1600	1600	1600	0
192	20240711	170300	1549517548	1600	1600	1600	1600	0
193	20240711	170200	1549517548	1600	1600	1600	1600	0
194	20240711	170100	1549517548	1600	1600	1600	1600	0
195	20240711	170000	1549517548	1600	1600	1600	1600	0
196	20240711	165900	1549517548	1600	1600	1600	1600	0
197	20240711	165800	1549517548	1600	1600	1600	1600	0
198	20240711	165700	1549517548	1600	1600	1600	1600	0
199	20240711	165600	1549517548	1600	1600	1600	1600	0
200	20240711	165500	1549517548	1600	1600	1600	1600	0
201	20240711	165400	1549517548	1600	1600	1600	1600	0
202	20240711	165300	1549517548	1600	1600	1600	1600	0
203	20240711	165200	1549517548	1600	1600	1600	1600	0
204	20240711	165100	1549517548	1600	1600	1600	1600	0
205	20240711	165000	1549517548	1600	1600	1600	1600	0
206	20240711	164900	1549517548	1600	1600	1600	1600	0
207	20240711	164800	1549517548	1600	1600	1600	1600	0
208	20240711	164700	1549517548	1600	1600	1600	1600	0
209	20240711	164600	1549517548	1600	1600	1600	1600	0
210	20240711	164500	1549517548	1600	1600	1600	1600	0
211	20240711	164400	1549517548	1600	1600	1600	1600	0
212	20240711	164300	1549517548	1600	1600	1600	1600	10403
213	20240711	164200	1549517548	1600	1600	1600	1600	0
214	20240711	164100	1549517548	1600	1600	1600	1600	0
215	20240711	164000	1549517548	1600	1600	1600	1600	0
216	20240711	163900	1549517548	1600	1600	1600	1600	0
217	20240711	163800	1549517548	1600	1600	1600	1600	0
218	20240711	163700	1549517548	1600	1600	1600	1600	0
219	20240711	163600	1549517548	1600	1600	1600	1600	0
220	20240711	163500	1549517548	1600	1600	1600	1600	0
221	20240711	163400	1549517548	1600	1600	1600	1600	0
222	20240711	163300	1549517548	1600	1600	1600	1600	0
223	20240711	163200	1549517548	1600	1600	1600	1600	0
224	20240711	163100	1549517548	1600	1600	1600	1600	0
225	20240711	163000	1549517548	1600	1600	1600	1600	0
226	20240711	162900	1549517548	1600	1600	1600	1600	0
227	20240711	162800	1549517548	1600	1600	1600	1600	0
228	20240711	162700	1549517548	1600	1600	1600	1600	0
229	20240711	162600	1549517548	1600	1600	1600	1600	0
230	20240711	162500	1549517548	1600	1600	1600	1600	0
231	20240711	162400	1549517548	1600	1600	1600	1600	0
232	20240711	162300	1549517548	1600	1600	1600	1600	0
233	20240711	162200	1549517548	1600	1600	1600	1600	0
234	20240711	162100	1549517548	1600	1600	1600	1600	0
235	20240711	162000	1549517548	1600	1600	1600	1600	0
236	20240711	161900	1549517548	1600	1600	1600	1600	0
237	20240711	161800	1549517548	1600	1600	1600	1600	0
238	20240711	161700	1549517548	1600	1600	1600	1600	0
239	20240711	161600	1549517548	1600	1600	1600	1600	0
240	20240711	161500	1549517548	1600	1600	1600	1600	0
241	20240711	161400	1549517548	1600	1600	1600	1600	0
242	20240711	161300	1549517548	1600	1600	1600	1600	10403
243	20240711	161200	1549517548	1600	1600	1600	1600	0
244	20240711	161100	1549517548	1600	1600	1600	1600	0
245	20240711	161000	1549517548	1600	1600	1600	1600	0
246	20240711	160900	1549517548	1600	1600	1600	1600	0
247	20240711	160800	1549517548	1600	1600	1600	1600	0
248	20240711	160700	1549517548	1600	1600	1600	1600	0
249	20240711	160600	1549517548	1600	1600	1600	1600	0
250	20240711	160500	1549517548	1600	1600	1600	1600	0
251	20240711	160400	1549517548	1600	1600	1600	1600	0
252	20240711	160300	1549517548	1600	1600	1600	1600	0
253	20240711	160200	1549517548	1600	1600	1600	1600	0
254	20240711	160100	1549517548	1600	1600	1600	1600	0
255	20240711	160000	1549517548	1600	1600	1600	1600	0
256	20240711	155900	1549517548	1600	1600	1600	1600	0
257	20240711	155800	1549517548	1600	1600	1600	1600	0
258	20240711	155700	1549517548	1600	1600	1600	1600	0
259	20240711	155600	1549517548	1600	1600	1600	1600	0
260	20240711	155500	1549517548	1600	1600	1600	1600	0
261	20240711	155400	1549517548	1600	1600	1600	1600	0
262	20240711	155300	1549517548	1600	1600	1600	1600	0
263	20240711	155200	1549517548	1600	1600	1600	1600	0
264	20240711	155100	1549517548	1600	1600	1600	1600	0
265	20240711	155000	1549517548	1600	1600	1600	1600	0
266	20240711	154900	1549517548	1600	1600	1600	1600	0
267	20240711	154800	1549517548	1600	1600	1600	1600	0
268	20240711	154700	1549517548	1600	1600	1600	1600	0
269	20240711	154600	1549517548	1600	1600	1600	1600	0
270	20240711	154500	1549517548	1600	1600	1600	1600	0
271	20240711	154400	1549517548	1600	1600	1600	1600	0
272	20240711	154300	1549517548	1600	1600	1600	1600	10403
273	20240711	154200	1549517548	1600	1600	1600	1600	0
274	20240711	154100	1549517548	1600	1600	1600	1600	0
275	20240711	154000	1549517548	1600	1600	1600	1600	0
276	20240711	153900	1549517548	1600	1600	1600	1600	0
277	20240711	153800	1549517548	1600	1600	1600	1600	0
278	20240711	153700	1549517548	1600	1600	1600	1600	0
279	20240711	153600	1549517548	1600	1600	1600	1600	0
280	20240711	153500	1549517548	1600	1600	1600	1600	0
281	20240711	153400	1549517548	1600	1600	1600	1600	0
282	20240711	153300	1549517548	1600	1600	1600	1600	0
283	20240711	153200	1549517548	1600	1600	1600	1600	0
284	20240711	153100	1549517548	1600	1600	1600	1600	0
285	20240711	153000	1549517548	1600	1600	1600	1600	10403
286	20240711	152900	1532872748	1601	1601	1601	1601	0
287	20240711	152800	1532872748	1601	1601	1601	1601	0
288	20240711	152700	1532872748	1601	1601	1601	1601	0
289	20240711	152600	1532872748	1601	1601	1601	1601	0
290	20240711	152500	1532872748	1601	1601	1601	1601	0
291	20240711	152400	1532872748	1601	1601	1601	1601	0
292	20240711	152300	1532872748	1601	1601	1601	1601	0
293	20240711	152200	1532872748	1601	1601	1601	1601	0
294	20240711	152100	1532872748	1601	1601	1601	1601	0
295	20240711	152000	1532872748	1601	1601	1601	1601	0
296	20240711	151900	1532872748	1601	1599	1601	1599	803
297	20240711	151800	1531587848	1599	1601	1601	1599	1570
298	20240711	151700	1529076842	1601	1599	1602	1597	6202
299	20240711	151600	1519154897	1598	1599	1599	1598	4656
300	20240711	151500	1511714402	1599	1599	1600	1598	2233
301	20240711	151400	1508142640	1598	1598	1599	1592	4628
302	20240711	151300	1500767137	1592	1599	1599	1592	2533
303	20240711	151200	1496728999	1599	1599	1600	1599	141
304	20240711	151100	1496503439	1600	1595	1600	1595	3616
305	20240711	151000	1490735914	1600	1600	1601	1593	15759
306	20240711	150900	1465598524	1601	1602	1602	1601	76
307	20240711	150800	1465476798	1602	1600	1602	1600	1213
308	20240711	150700	1463535925	1600	1597	1600	1597	1309
309	20240711	150600	1461443212	1601	1596	1601	1596	7741
310	20240711	150500	1449059601	1596	1600	1600	1596	2294
311	20240711	150400	1445394108	1600	1601	1602	1600	1841
312	20240711	150300	1442448382	1600	1600	1600	1600	1162
313	20240711	150200	1440589182	1600	1598	1600	1597	893
314	20240711	150100	1439163052	1597	1599	1602	1597	5778
315	20240711	150000	1429926412	1598	1601	1601	1598	3136
316	20240711	145900	1424913538	1602	1602	1602	1602	323
317	20240711	145800	1424396092	1602	1603	1604	1602	1624
318	20240711	145700	1421792942	1603	1604	1604	1603	539
319	20240711	145600	1420928466	1604	1603	1604	1603	963
320	20240711	145500	1419384775	1603	1601	1603	1601	324
321	20240711	145400	1418865919	1600	1598	1600	1598	6032
322	20240711	145300	1409221869	1599	1599	1599	1599	138
323	20240711	145200	1409001207	1599	1600	1600	1599	1566
324	20240711	145100	1406496924	1600	1601	1601	1600	101
325	20240711	145000	1406335323	1600	1600	1600	1599	167
326	20240711	144900	1406068230	1600	1600	1600	1600	5
327	20240711	144800	1406060230	1600	1601	1601	1600	1025
328	20240711	144700	1404420191	1600	1599	1600	1599	2510
329	20240711	144600	1400404601	1599	1599	1599	1599	690
330	20240711	144500	1399301291	1599	1600	1600	1599	1931
331	20240711	144400	1396212480	1600	1600	1600	1600	903
332	20240711	144300	1394767680	1601	1601	1601	1601	49
333	20240711	144200	1394689231	1601	1601	1601	1600	1093
334	20240711	144100	1392939487	1601	1603	1603	1601	1382
335	20240711	144000	1390725681	1603	1602	1603	1602	854
336	20240711	143900	1389357572	1602	1602	1602	1602	206
337	20240711	143800	1389027560	1602	1602	1602	1602	1539
338	20240711	143700	1386562082	1602	1602	1602	1601	103
339	20240711	143600	1386397078	1602	1602	1602	1602	2
340	20240711	143500	1386393874	1602	1602	1602	1602	33
341	20240711	143400	1386341008	1602	1603	1603	1602	71
342	20240711	143300	1386227265	1602	1603	1603	1602	295
343	20240711	143200	1385754381	1603	1603	1603	1603	616
344	20240711	143100	1384766933	1603	1603	1603	1603	0
345	20240711	143000	1384766933	1603	1602	1603	1602	1277
346	20240711	142900	1382719903	1603	1599	1603	1599	281
347	20240711	142800	1382269672	1600	1599	1600	1599	3861
348	20240711	142700	1376095732	1599	1599	1599	1599	2525
349	20240711	142600	1372058257	1599	1599	1600	1599	7
350	20240711	142500	1372047063	1600	1598	1600	1597	2108
351	20240711	142400	1368679605	1598	1599	1599	1598	824
352	20240711	142300	1367362753	1598	1599	1600	1598	3412
353	20240711	142200	1361908162	1599	1600	1600	1599	401
354	20240711	142100	1361266962	1599	1599	1600	1599	2124
355	20240711	142000	1357870565	1599	1600	1600	1599	1103
356	20240711	141900	1356106217	1600	1600	1600	1600	1000
357	20240711	141800	1354506217	1602	1602	1602	1602	1
358	20240711	141700	1354504615	1600	1600	1600	1600	708
359	20240711	141600	1353371815	1600	1600	1600	1600	0
360	20240711	141500	1353371815	1600	1600	1600	1600	0
361	20240711	141400	1353371815	1600	1601	1601	1600	3609
362	20240711	141300	1347595821	1601	1601	1601	1601	50
363	20240711	141200	1347515771	1602	1602	1602	1602	0
364	20240711	141100	1347515771	1602	1602	1602	1602	0
365	20240711	141000	1347515771	1602	1602	1602	1602	0
366	20240711	140900	1347515771	1602	1601	1602	1601	104
367	20240711	140800	1347349264	1600	1600	1600	1600	8
368	20240711	140700	1347336464	1600	1603	1603	1600	617
369	20240711	140600	1346349162	1601	1601	1604	1601	131
370	20240711	140500	1346139428	1599	1600	1600	1599	843
371	20240711	140400	1344790634	1600	1600	1600	1600	707
372	20240711	140300	1343659434	1600	1603	1603	1600	1246
373	20240711	140200	1341664823	1601	1600	1601	1600	661
374	20240711	140100	1340607222	1600	1600	1600	1600	1343
375	20240711	140000	1338458422	1601	1603	1603	1601	1177
376	20240711	135900	1336574034	1601	1601	1601	1601	0
377	20240711	135800	1336574034	1601	1602	1602	1601	643
378	20240711	135700	1335543977	1603	1603	1603	1603	0
379	20240711	135600	1335543977	1603	1603	1603	1603	20
380	20240711	135500	1335511917	1603	1603	1603	1603	17
381	20240711	135400	1335484666	1603	1604	1604	1603	3
382	20240711	135300	1335479856	1603	1602	1603	1602	1029
383	20240711	135200	1333831369	1604	1601	1604	1601	759
384	20240711	135100	1332614832	1601	1601	1601	1601	100
385	20240711	135000	1332454732	1603	1603	1603	1603	301
386	20240711	134900	1331972229	1604	1601	1604	1598	4605
387	20240711	134800	1324609597	1601	1603	1603	1601	1461
388	20240711	134700	1322269346	1603	1604	1604	1603	613
389	20240711	134600	1321286688	1604	1603	1604	1603	327
390	20240711	134500	1320762505	1603	1603	1603	1603	0
391	20240711	134400	1320762505	1603	1603	1603	1603	7
392	20240711	134300	1320751284	1603	1603	1603	1603	20
393	20240711	134200	1320719224	1603	1603	1603	1603	1
394	20240711	134100	1320717621	1602	1602	1602	1602	200
395	20240711	134000	1320397221	1601	1601	1601	1601	2
396	20240711	133900	1320394019	1601	1599	1601	1598	6732
397	20240711	133800	1309628259	1600	1600	1601	1599	721
398	20240711	133700	1308475359	1600	1600	1600	1600	2388
399	20240711	133600	1304654559	1600	1601	1601	1600	3694
400	20240711	133500	1298743919	1600	1601	1601	1600	1503
401	20240711	133400	1296339115	1602	1602	1602	1602	18
402	20240711	133300	1296310279	1602	1602	1602	1600	9645
403	20240711	133200	1280877961	1602	1601	1602	1601	2
404	20240711	133100	1280874758	1602	1602	1602	1602	100
405	20240711	133000	1280714558	1602	1601	1602	1601	1679
406	20240711	132900	1278026478	1602	1601	1602	1601	893
407	20240711	132800	1276596772	1602	1602	1602	1602	393
408	20240711	132700	1275967186	1603	1601	1603	1601	625
409	20240711	132600	1274966559	1601	1602	1603	1601	627
410	20240711	132500	1273962723	1601	1601	1601	1601	505
411	20240711	132400	1273154218	1603	1602	1603	1601	514
412	20240711	132300	1272331273	1602	1602	1602	1602	6
413	20240711	132200	1272321661	1601	1603	1604	1601	14069
414	20240711	132100	1249794410	1602	1604	1604	1602	3772
415	20240711	132000	1243748336	1604	1605	1605	1604	31
416	20240711	131900	1243698611	1604	1603	1604	1603	85
417	20240711	131800	1243562289	1604	1605	1605	1604	659
418	20240711	131700	1242505252	1605	1604	1605	1604	49
419	20240711	131600	1242426643	1604	1604	1604	1601	11478
420	20240711	131500	1224039570	1606	1606	1606	1606	1
421	20240711	131400	1224037964	1603	1605	1605	1603	1097
422	20240711	131300	1222278471	1606	1605	1606	1603	529
423	20240711	131200	1221430455	1603	1604	1604	1603	564
424	20240711	131100	1220526360	1605	1605	1605	1605	2
425	20240711	131000	1220523150	1607	1607	1608	1607	9
426	20240711	130900	1220508682	1609	1604	1609	1603	1730
427	20240711	130800	1217735314	1604	1608	1608	1604	116
428	20240711	130700	1217549221	1609	1608	1609	1604	788
429	20240711	130600	1216283303	1608	1608	1609	1608	398
430	20240711	130500	1215643308	1608	1608	1608	1608	0
431	20240711	130400	1215643308	1608	1603	1608	1603	7628
432	20240711	130300	1203393874	1603	1603	1603	1603	972
433	20240711	130200	1201835758	1603	1603	1603	1603	0
434	20240711	130100	1201835758	1603	1604	1604	1603	703
435	20240711	130000	1200708846	1604	1603	1604	1603	1249
436	20240711	125900	1198705453	1603	1603	1603	1603	1531
437	20240711	125800	1196251260	1604	1604	1604	1604	100
438	20240711	125700	1196090860	1604	1604	1604	1604	211
439	20240711	125600	1195752416	1604	1604	1604	1604	1
440	20240711	125500	1195750812	1603	1603	1603	1603	122
441	20240711	125400	1195555246	1603	1603	1603	1603	539
442	20240711	125300	1194691229	1602	1602	1602	1602	349
443	20240711	125200	1194132131	1602	1602	1602	1602	32
444	20240711	125100	1194080867	1602	1603	1603	1602	5032
445	20240711	125000	1186014744	1603	1603	1603	1603	0
446	20240711	124900	1186014744	1603	1604	1604	1603	7311
447	20240711	124800	1174295201	1605	1603	1605	1603	276
448	20240711	124700	1173852460	1603	1603	1603	1603	1001
449	20240711	124600	1172247857	1603	1604	1604	1603	3500
450	20240711	124500	1166636119	1604	1604	1604	1604	46
451	20240711	124400	1166562335	1604	1604	1604	1604	469
452	20240711	124300	1165810059	1605	1605	1605	1605	0
453	20240711	124200	1165810059	1605	1605	1605	1605	526
454	20240711	124100	1164965829	1605	1606	1606	1605	749
455	20240711	124000	1163763537	1607	1607	1607	1607	2563
456	20240711	123900	1159644796	1608	1608	1608	1608	51
457	20240711	123800	1159562788	1609	1609	1609	1609	10
458	20240711	123700	1159546698	1607	1607	1607	1607	317
459	20240711	123600	1159037279	1609	1608	1609	1608	552
460	20240711	123500	1158149640	1608	1607	1608	1607	1979
461	20240711	123400	1154967738	1607	1605	1607	1605	174
462	20240711	123300	1154688428	1604	1604	1604	1604	0
463	20240711	123200	1154688428	1604	1604	1604	1604	1
464	20240711	123100	1154686824	1604	1604	1604	1604	0
465	20240711	123000	1154686824	1604	1604	1604	1604	125
466	20240711	122900	1154486324	1604	1604	1604	1604	0
467	20240711	122800	1154486324	1604	1604	1604	1604	0
468	20240711	122700	1154486324	1604	1604	1604	1604	145
469	20240711	122600	1154253744	1608	1608	1608	1608	0
470	20240711	122500	1154253744	1608	1603	1608	1603	122
471	20240711	122400	1154058090	1603	1604	1604	1603	40
472	20240711	122300	1153993966	1602	1605	1605	1602	428
473	20240711	122200	1153308304	1603	1604	1604	1603	71
474	20240711	122100	1153194490	1604	1604	1604	1604	2
475	20240711	122000	1153191282	1605	1605	1607	1605	132
476	20240711	121900	1152979416	1603	1603	1603	1602	940
477	20240711	121800	1151473336	1602	1602	1602	1602	5
478	20240711	121700	1151465326	1602	1603	1603	1602	1233
479	20240711	121600	1149490059	1602	1603	1603	1602	5014
480	20240711	121500	1141457617	1603	1603	1603	1603	500
481	20240711	121400	1140656117	1602	1603	1603	1602	2684
482	20240711	121300	1136353746	1603	1603	1603	1603	5000
483	20240711	121200	1128338746	1605	1603	1605	1603	301
484	20240711	121100	1127855643	1603	1603	1603	1603	0
485	20240711	121000	1127855643	1603	1603	1603	1603	9
486	20240711	120900	1127841216	1603	1603	1603	1603	36
487	20240711	120800	1127783508	1603	1603	1603	1603	0
488	20240711	120700	1127783508	1603	1603	1603	1603	1001
489	20240711	120600	1126178905	1603	1603	1603	1603	1059
490	20240711	120500	1124481328	1605	1605	1605	1605	31
491	20240711	120400	1124431573	1602	1603	1603	1602	1500
492	20240711	120300	1122028253	1605	1603	1605	1603	217
493	20240711	120200	1121680394	1602	1604	1604	1602	2466
494	20240711	120100	1117728926	1605	1605	1605	1605	435
495	20240711	120000	1117030751	1605	1605	1605	1605	2
496	20240711	115900	1117027541	1605	1606	1606	1605	1080
497	20240711	115800	1115293641	1606	1606	1606	1606	0
498	20240711	115700	1115293641	1606	1606	1606	1606	0
499	20240711	115600	1115293641	1606	1606	1606	1606	11
500	20240711	115500	1115275975	1605	1605	1605	1605	999
501	20240711	115400	1113672580	1605	1605	1605	1605	0
502	20240711	115300	1113672580	1605	1605	1605	1605	0
503	20240711	115200	1113672580	1605	1604	1605	1604	196
504	20240711	115100	1113358001	1603	1603	1603	1603	0
505	20240711	115000	1113358001	1603	1603	1603	1603	1000
506	20240711	114900	1111755001	1603	1603	1603	1603	0
507	20240711	114800	1111755001	1603	1606	1606	1603	375
508	20240711	114700	1111153287	1606	1606	1606	1606	603
509	20240711	114600	1110184869	1608	1605	1608	1605	809
510	20240711	114500	1108885758	1603	1603	1603	1603	41
511	20240711	114400	1108820035	1603	1603	1603	1603	1520
512	20240711	114300	1106383475	1603	1602	1603	1602	220
513	20240711	114200	1106031018	1602	1602	1602	1602	1050
514	20240711	114100	1104348918	1603	1602	1603	1602	863
515	20240711	114000	1102966281	1603	1602	1603	1602	1736
516	20240711	113900	1100184909	1602	1602	1603	1602	160
517	20240711	113800	1099928588	1602	1603	1603	1602	3769
518	20240711	113700	1093887121	1602	1602	1602	1602	2869
519	20240711	113600	1089290983	1602	1602	1602	1602	100
520	20240711	113500	1089130783	1602	1602	1602	1602	0
521	20240711	113400	1089130783	1602	1605	1609	1602	2325
522	20240711	113300	1085404603	1603	1603	1603	1603	9
523	20240711	113200	1085390176	1602	1604	1604	1602	7272
524	20240711	113100	1073732475	1605	1606	1606	1605	11909
525	20240711	113000	1054617949	1606	1606	1606	1606	305
526	20240711	112900	1054128119	1606	1610	1610	1606	520
527	20240711	112800	1053292919	1606	1606	1606	1606	370
528	20240711	112700	1052698699	1610	1610	1610	1610	12
529	20240711	112600	1052679379	1610	1610	1610	1610	57
530	20240711	112500	1052587609	1610	1610	1610	1610	231
531	20240711	112400	1052215699	1611	1605	1611	1605	753
532	20240711	112300	1051006960	1605	1605	1606	1605	69
533	20240711	112200	1050896213	1606	1606	1606	1606	2096
534	20240711	112100	1047530037	1606	1606	1606	1606	50
535	20240711	112000	1047449737	1610	1610	1610	1610	3
536	20240711	111900	1047444907	1606	1611	1611	1606	3681
537	20240711	111800	1041533113	1609	1607	1611	1607	1642
538	20240711	111700	1038894241	1607	1609	1609	1607	8766
539	20240711	111600	1024802116	1610	1610	1611	1610	8596
540	20240711	111500	1010954857	1610	1609	1610	1609	288
541	20240711	111400	1010491335	1609	1609	1609	1608	1215
542	20240711	111300	1008536413	1609	1609	1609	1608	386
543	20240711	111200	1007915624	1608	1608	1608	1607	1142
544	20240711	111100	1006079438	1608	1607	1608	1607	15
545	20240711	111000	1006055323	1607	1607	1607	1607	40
546	20240711	110900	1005991043	1606	1606	1606	1606	45
547	20240711	110800	1005918773	1606	1606	1606	1606	1
548	20240711	110700	1005917167	1607	1604	1608	1603	476
549	20240711	110600	1005153620	1604	1603	1607	1602	1831
550	20240711	110500	1002220308	1602	1602	1604	1602	2632
551	20240711	110400	998001936	1604	1603	1604	1602	6975
552	20240711	110300	986824112	1603	1607	1607	1603	12771
553	20240711	110200	966335154	1608	1610	1610	1608	6648
554	20240711	110100	955636452	1610	1610	1610	1610	500
555	20240711	110000	954831452	1610	1610	1610	1610	1546
556	20240711	105900	952342392	1610	1610	1610	1610	93
557	20240711	105800	952192662	1610	1610	1610	1609	21318
558	20240711	105700	917872870	1611	1614	1614	1611	13056
559	20240711	105600	896836776	1614	1618	1618	1614	282
560	20240711	105500	896381620	1617	1614	1618	1613	151
561	20240711	105400	896137667	1616	1612	1617	1612	4
562	20240711	105300	896131206	1617	1615	1617	1611	21044
563	20240711	105200	862193133	1615	1615	1615	1615	8
564	20240711	105100	862180213	1618	1618	1618	1618	0
565	20240711	105000	862180213	1618	1616	1618	1614	5779
566	20240711	104900	852846650	1616	1616	1616	1616	2466
567	20240711	104800	848861594	1616	1616	1616	1616	505
568	20240711	104700	848045514	1616	1616	1616	1616	251
569	20240711	104600	847639898	1615	1615	1615	1615	581
570	20240711	104500	846701583	1615	1616	1616	1615	2319
571	20240711	104400	842956298	1616	1616	1616	1616	1
572	20240711	104300	842954682	1616	1615	1616	1615	609
573	20240711	104200	841971138	1615	1615	1615	1615	671
574	20240711	104100	840887473	1615	1617	1617	1615	2573
575	20240711	104000	836730763	1615	1616	1616	1615	3295
576	20240711	103900	831407335	1617	1617	1617	1616	5167
577	20240711	103800	823056151	1617	1618	1618	1617	120
578	20240711	103700	822862061	1617	1617	1618	1617	1218
579	20240711	103600	820892554	1617	1617	1617	1617	1201
580	20240711	103500	818950537	1618	1618	1618	1618	27
581	20240711	103400	818906851	1618	1618	1618	1618	4
582	20240711	103300	818900379	1618	1618	1618	1617	3451
583	20240711	103200	813318607	1617	1617	1617	1617	248
584	20240711	103100	812917591	1617	1616	1617	1616	1034
585	20240711	103000	811245647	1617	1616	1617	1616	2001
586	20240711	102900	808012030	1616	1617	1617	1616	372
587	20240711	102800	807410877	1617	1616	1617	1616	145
588	20240711	102700	807176552	1616	1616	1616	1616	6
589	20240711	102600	807166856	1617	1616	1617	1616	586
590	20240711	102500	806219878	1615	1616	1616	1615	635
591	20240711	102400	805193843	1616	1617	1617	1616	1336
592	20240711	102300	803034567	1616	1616	1616	1616	3523
593	20240711	102200	797341399	1617	1618	1618	1617	12
594	20240711	102100	797321994	1618	1618	1618	1618	92
595	20240711	102000	797173138	1616	1617	1619	1616	1826
596	20240711	101900	794222315	1619	1617	1619	1616	608
597	20240711	101800	793239181	1617	1618	1618	1617	981
598	20240711	101700	791651925	1619	1618	1619	1616	279
599	20240711	101600	791200801	1616	1617	1617	1616	148
600	20240711	101500	790961621	1616	1616	1616	1616	534
601	20240711	101400	790098677	1617	1617	1617	1617	522
602	20240711	101300	789254603	1617	1618	1618	1617	997
603	20240711	101200	787641583	1618	1616	1618	1616	2308
604	20240711	101100	783907339	1618	1616	1618	1615	1456
605	20240711	101000	781555460	1618	1616	1618	1616	156
606	20240711	100900	781303360	1618	1616	1618	1616	81
607	20240711	100800	781172452	1619	1616	1619	1616	2716
608	20240711	100700	776783390	1616	1617	1618	1616	1691
609	20240711	100600	774050417	1616	1618	1620	1616	4336
610	20240711	100500	767037366	1618	1619	1619	1618	430
611	20240711	100400	766341374	1617	1618	1619	1617	2929
612	20240711	100300	761601971	1618	1622	1622	1618	8765
613	20240711	100200	747409313	1622	1623	1623	1622	2157
614	20240711	100100	743910656	1624	1623	1625	1621	5709
615	20240711	100000	734653029	1625	1618	1627	1616	1289
616	20240711	095900	732559806	1616	1626	1629	1616	20669
617	20240711	095800	699041882	1629	1650	1658	1620	64542
618	20240711	095700	593173263	1651	1622	1651	1621	83539
619	20240711	095600	456252582	1622	1619	1622	1617	11506
620	20240711	095500	437625618	1619	1620	1620	1615	1361
621	20240711	095400	435422565	1621	1619	1621	1619	1211
622	20240711	095300	433461034	1619	1617	1619	1617	639
623	20240711	095200	432427351	1616	1611	1616	1611	1019
624	20240711	095100	430781222	1611	1611	1611	1610	5491
625	20240711	095000	421937491	1612	1612	1613	1612	1076
626	20240711	094900	420202978	1612	1613	1613	1612	41
627	20240711	094800	420136885	1613	1611	1613	1610	2398
628	20240711	094700	416273607	1611	1611	1611	1611	2163
629	20240711	094600	412789014	1613	1613	1613	1610	6294
630	20240711	094500	402652384	1613	1613	1613	1613	482
631	20240711	094400	401874918	1611	1613	1614	1611	15382
632	20240711	094300	377080212	1613	1613	1617	1613	3626
633	20240711	094200	371231118	1613	1613	1614	1613	7752
634	20240711	094100	358727020	1619	1619	1619	1619	0
635	20240711	094000	358727020	1619	1616	1619	1612	3964
636	20240711	093900	352329475	1614	1614	1614	1613	2680
637	20240711	093800	348006026	1614	1613	1616	1613	2569
638	20240711	093700	343861783	1613	1614	1614	1613	3604
639	20240711	093600	338048516	1613	1614	1614	1613	12004
640	20240711	093500	318681076	1614	1615	1615	1614	1450
641	20240711	093400	316339416	1615	1616	1616	1615	2125
642	20240711	093300	312907171	1616	1618	1618	1615	5150
643	20240711	093200	304584921	1618	1619	1619	1618	1550
644	20240711	093100	302076854	1619	1621	1621	1619	70
645	20240711	093000	301963402	1621	1620	1621	1618	486
646	20240711	092900	301176058	1620	1620	1621	1618	2065
647	20240711	092800	297832268	1620	1623	1623	1620	2093
648	20240711	092700	294440400	1621	1621	1624	1621	1123
649	20240711	092600	292620012	1622	1623	1627	1622	4563
650	20240711	092500	285206471	1623	1618	1623	1617	2459
651	20240711	092400	281224129	1615	1614	1615	1614	2967
652	20240711	092300	276433551	1614	1614	1615	1614	671
653	20240711	092200	275350537	1613	1615	1617	1613	1838
654	20240711	092100	272381320	1613	1615	1615	1613	1820
655	20240711	092000	269444949	1616	1615	1616	1614	3287
656	20240711	091900	264139466	1615	1615	1615	1614	3174
657	20240711	091800	259015841	1615	1616	1616	1614	400
658	20240711	091700	258369922	1614	1614	1614	1614	1057
659	20240711	091600	256663924	1614	1613	1614	1613	2338
660	20240711	091500	252890748	1613	1617	1617	1613	2727
661	20240711	091400	248488988	1617	1614	1618	1614	1248
662	20240711	091300	246474295	1613	1615	1615	1613	7111
663	20240711	091200	235000218	1614	1614	1618	1614	1760
664	20240711	091100	232158769	1614	1616	1616	1614	1503
665	20240711	091000	229732053	1613	1615	1616	1613	12338
666	20240711	090900	209808492	1615	1623	1624	1615	27484
667	20240711	090800	165344849	1621	1617	1621	1616	3068
668	20240711	090700	160379836	1616	1618	1618	1615	9651
669	20240711	090600	144778878	1618	1625	1625	1618	11524
670	20240711	090500	126105532	1624	1624	1625	1622	3944
671	20240711	090400	119703682	1624	1622	1624	1621	2424
672	20240711	090300	115769105	1621	1620	1622	1619	3634
673	20240711	090200	109881864	1623	1617	1624	1617	13529
674	20240711	090100	87980380	1625	1631	1633	1618	34606
675	20240711	090000	31875616	1632	1631	1633	1620	19304