KissMeData/070590/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194900	12872860	1348	1348	1348	1348	320
3	20240717	194800	12872860	1348	1348	1348	1348	0
4	20240717	194700	12872860	1348	1348	1348	1348	0
5	20240717	194600	12872860	1348	1348	1348	1348	0
6	20240717	194500	12872860	1348	1348	1348	1348	0
7	20240717	194400	12872860	1348	1348	1348	1348	0
8	20240717	194300	12872860	1348	1348	1348	1348	0
9	20240717	194200	12872860	1348	1348	1348	1348	0
10	20240717	194100	12872860	1348	1348	1348	1348	0
11	20240717	194000	12872860	1348	1348	1348	1348	0
12	20240717	193900	12872860	1348	1348	1348	1348	0
13	20240717	193800	12872860	1348	1348	1348	1348	0
14	20240717	193700	12872860	1348	1348	1348	1348	0
15	20240717	193600	12872860	1348	1348	1348	1348	0
16	20240717	193500	12872860	1348	1348	1348	1348	0
17	20240717	193400	12872860	1348	1348	1348	1348	0
18	20240717	193300	12872860	1348	1348	1348	1348	0
19	20240717	193200	12872860	1348	1348	1348	1348	0
20	20240717	193100	12872860	1348	1348	1348	1348	0
21	20240717	193000	12872860	1348	1348	1348	1348	0
22	20240717	192900	12872860	1348	1348	1348	1348	0
23	20240717	192800	12872860	1348	1348	1348	1348	0
24	20240717	192700	12872860	1348	1348	1348	1348	0
25	20240717	192600	12872860	1348	1348	1348	1348	0
26	20240717	192500	12872860	1348	1348	1348	1348	0
27	20240717	192400	12872860	1348	1348	1348	1348	0
28	20240717	192300	12872860	1348	1348	1348	1348	0
29	20240717	192200	12872860	1348	1348	1348	1348	0
30	20240717	192100	12872860	1348	1348	1348	1348	0
31	20240717	192000	12872860	1348	1348	1348	1348	0
32	20240717	191900	12872860	1348	1348	1348	1348	320
33	20240717	191800	12872860	1348	1348	1348	1348	0
34	20240717	191700	12872860	1348	1348	1348	1348	0
35	20240717	191600	12872860	1348	1348	1348	1348	0
36	20240717	191500	12872860	1348	1348	1348	1348	0
37	20240717	191400	12872860	1348	1348	1348	1348	0
38	20240717	191300	12872860	1348	1348	1348	1348	0
39	20240717	191200	12872860	1348	1348	1348	1348	0
40	20240717	191100	12872860	1348	1348	1348	1348	0
41	20240717	191000	12872860	1348	1348	1348	1348	0
42	20240717	190900	12872860	1348	1348	1348	1348	0
43	20240717	190800	12872860	1348	1348	1348	1348	0
44	20240717	190700	12872860	1348	1348	1348	1348	0
45	20240717	190600	12872860	1348	1348	1348	1348	0
46	20240717	190500	12872860	1348	1348	1348	1348	0
47	20240717	190400	12872860	1348	1348	1348	1348	0
48	20240717	190300	12872860	1348	1348	1348	1348	0
49	20240717	190200	12872860	1348	1348	1348	1348	0
50	20240717	190100	12872860	1348	1348	1348	1348	0
51	20240717	190000	12872860	1348	1348	1348	1348	0
52	20240717	185900	12872860	1348	1348	1348	1348	0
53	20240717	185800	12872860	1348	1348	1348	1348	0
54	20240717	185700	12872860	1348	1348	1348	1348	0
55	20240717	185600	12872860	1348	1348	1348	1348	0
56	20240717	185500	12872860	1348	1348	1348	1348	0
57	20240717	185400	12872860	1348	1348	1348	1348	0
58	20240717	185300	12872860	1348	1348	1348	1348	0
59	20240717	185200	12872860	1348	1348	1348	1348	0
60	20240717	185100	12872860	1348	1348	1348	1348	0
61	20240717	185000	12872860	1348	1348	1348	1348	0
62	20240717	184900	12872860	1348	1348	1348	1348	320
63	20240717	184800	12872860	1348	1348	1348	1348	0
64	20240717	184700	12872860	1348	1348	1348	1348	0
65	20240717	184600	12872860	1348	1348	1348	1348	0
66	20240717	184500	12872860	1348	1348	1348	1348	0
67	20240717	184400	12872860	1348	1348	1348	1348	0
68	20240717	184300	12872860	1348	1348	1348	1348	0
69	20240717	184200	12872860	1348	1348	1348	1348	0
70	20240717	184100	12872860	1348	1348	1348	1348	0
71	20240717	184000	12872860	1348	1348	1348	1348	0
72	20240717	183900	12872860	1348	1348	1348	1348	0
73	20240717	183800	12872860	1348	1348	1348	1348	0
74	20240717	183700	12872860	1348	1348	1348	1348	0
75	20240717	183600	12872860	1348	1348	1348	1348	0
76	20240717	183500	12872860	1348	1348	1348	1348	0
77	20240717	183400	12872860	1348	1348	1348	1348	0
78	20240717	183300	12872860	1348	1348	1348	1348	0
79	20240717	183200	12872860	1348	1348	1348	1348	0
80	20240717	183100	12872860	1348	1348	1348	1348	0
81	20240717	183000	12872860	1348	1348	1348	1348	0
82	20240717	182900	12872860	1348	1348	1348	1348	0
83	20240717	182800	12872860	1348	1348	1348	1348	0
84	20240717	182700	12872860	1348	1348	1348	1348	0
85	20240717	182600	12872860	1348	1348	1348	1348	0
86	20240717	182500	12872860	1348	1348	1348	1348	0
87	20240717	182400	12872860	1348	1348	1348	1348	0
88	20240717	182300	12872860	1348	1348	1348	1348	0
89	20240717	182200	12872860	1348	1348	1348	1348	0
90	20240717	182100	12872860	1348	1348	1348	1348	0
91	20240717	182000	12872860	1348	1348	1348	1348	0
92	20240717	181900	12872860	1348	1348	1348	1348	320
93	20240717	181800	12872860	1348	1348	1348	1348	0
94	20240717	181700	12872860	1348	1348	1348	1348	0
95	20240717	181600	12872860	1348	1348	1348	1348	0
96	20240717	181500	12872860	1348	1348	1348	1348	0
97	20240717	181400	12872860	1348	1348	1348	1348	0
98	20240717	181300	12872860	1348	1348	1348	1348	0
99	20240717	181200	12872860	1348	1348	1348	1348	0
100	20240717	181100	12872860	1348	1348	1348	1348	0
101	20240717	181000	12872860	1348	1348	1348	1348	0
102	20240717	180900	12872860	1348	1348	1348	1348	0
103	20240717	180800	12872860	1348	1348	1348	1348	0
104	20240717	180700	12872860	1348	1348	1348	1348	0
105	20240717	180600	12872860	1348	1348	1348	1348	0
106	20240717	180500	12872860	1348	1348	1348	1348	0
107	20240717	180400	12872860	1348	1348	1348	1348	0
108	20240717	180300	12872860	1348	1348	1348	1348	0
109	20240717	180200	12872860	1348	1348	1348	1348	0
110	20240717	180100	12872860	1348	1348	1348	1348	0
111	20240717	180000	12872860	1348	1348	1348	1348	0
112	20240717	175900	12872860	1348	1348	1348	1348	0
113	20240717	175800	12872860	1348	1348	1348	1348	0
114	20240717	175700	12872860	1348	1348	1348	1348	0
115	20240717	175600	12872860	1348	1348	1348	1348	0
116	20240717	175500	12872860	1348	1348	1348	1348	0
117	20240717	175400	12872860	1348	1348	1348	1348	0
118	20240717	175300	12872860	1348	1348	1348	1348	0
119	20240717	175200	12872860	1348	1348	1348	1348	0
120	20240717	175100	12872860	1348	1348	1348	1348	0
121	20240717	175000	12872860	1348	1348	1348	1348	0
122	20240717	174900	12872860	1348	1348	1348	1348	320
123	20240717	174800	12872860	1348	1348	1348	1348	0
124	20240717	174700	12872860	1348	1348	1348	1348	0
125	20240717	174600	12872860	1348	1348	1348	1348	0
126	20240717	174500	12872860	1348	1348	1348	1348	0
127	20240717	174400	12872860	1348	1348	1348	1348	0
128	20240717	174300	12872860	1348	1348	1348	1348	0
129	20240717	174200	12872860	1348	1348	1348	1348	0
130	20240717	174100	12872860	1348	1348	1348	1348	0
131	20240717	174000	12872860	1348	1348	1348	1348	0
132	20240717	173900	12872860	1348	1348	1348	1348	0
133	20240717	173800	12872860	1348	1348	1348	1348	0
134	20240717	173700	12872860	1348	1348	1348	1348	0
135	20240717	173600	12872860	1348	1348	1348	1348	0
136	20240717	173500	12872860	1348	1348	1348	1348	0
137	20240717	173400	12872860	1348	1348	1348	1348	0
138	20240717	173300	12872860	1348	1348	1348	1348	0
139	20240717	173200	12872860	1348	1348	1348	1348	0
140	20240717	173100	12872860	1348	1348	1348	1348	0
141	20240717	173000	12872860	1348	1348	1348	1348	0
142	20240717	172900	12872860	1348	1348	1348	1348	0
143	20240717	172800	12872860	1348	1348	1348	1348	0
144	20240717	172700	12872860	1348	1348	1348	1348	0
145	20240717	172600	12872860	1348	1348	1348	1348	0
146	20240717	172500	12872860	1348	1348	1348	1348	0
147	20240717	172400	12872860	1348	1348	1348	1348	0
148	20240717	172300	12872860	1348	1348	1348	1348	0
149	20240717	172200	12872860	1348	1348	1348	1348	0
150	20240717	172100	12872860	1348	1348	1348	1348	0
151	20240717	172000	12872860	1348	1348	1348	1348	0
152	20240717	171900	12872860	1348	1348	1348	1348	320
153	20240717	171800	12872860	1348	1348	1348	1348	0
154	20240717	171700	12872860	1348	1348	1348	1348	0
155	20240717	171600	12872860	1348	1348	1348	1348	0
156	20240717	171500	12872860	1348	1348	1348	1348	0
157	20240717	171400	12872860	1348	1348	1348	1348	0
158	20240717	171300	12872860	1348	1348	1348	1348	0
159	20240717	171200	12872860	1348	1348	1348	1348	0
160	20240717	171100	12872860	1348	1348	1348	1348	0
161	20240717	171000	12872860	1348	1348	1348	1348	0
162	20240717	170900	12872860	1348	1348	1348	1348	0
163	20240717	170800	12872860	1348	1348	1348	1348	0
164	20240717	170700	12872860	1348	1348	1348	1348	0
165	20240717	170600	12872860	1348	1348	1348	1348	0
166	20240717	170500	12872860	1348	1348	1348	1348	0
167	20240717	170400	12872860	1348	1348	1348	1348	0
168	20240717	170300	12872860	1348	1348	1348	1348	0
169	20240717	170200	12872860	1348	1348	1348	1348	0
170	20240717	170100	12872860	1348	1348	1348	1348	0
171	20240717	170000	12872860	1348	1348	1348	1348	0
172	20240717	165900	12872860	1348	1348	1348	1348	0
173	20240717	165800	12872860	1348	1348	1348	1348	0
174	20240717	165700	12872860	1348	1348	1348	1348	0
175	20240717	165600	12872860	1348	1348	1348	1348	0
176	20240717	165500	12872860	1348	1348	1348	1348	0
177	20240717	165400	12872860	1348	1348	1348	1348	0
178	20240717	165300	12872860	1348	1348	1348	1348	0
179	20240717	165200	12872860	1348	1348	1348	1348	0
180	20240717	165100	12872860	1348	1348	1348	1348	0
181	20240717	165000	12872860	1348	1348	1348	1348	0
182	20240717	164900	12872860	1348	1348	1348	1348	320
183	20240717	164800	12872860	1348	1348	1348	1348	0
184	20240717	164700	12872860	1348	1348	1348	1348	0
185	20240717	164600	12872860	1348	1348	1348	1348	0
186	20240717	164500	12872860	1348	1348	1348	1348	0
187	20240717	164400	12872860	1348	1348	1348	1348	0
188	20240717	164300	12872860	1348	1348	1348	1348	0
189	20240717	164200	12872860	1348	1348	1348	1348	0
190	20240717	164100	12872860	1348	1348	1348	1348	0
191	20240717	164000	12872860	1348	1348	1348	1348	0
192	20240717	163900	12872860	1348	1348	1348	1348	0
193	20240717	163800	12872860	1348	1348	1348	1348	0
194	20240717	163700	12872860	1348	1348	1348	1348	0
195	20240717	163600	12872860	1348	1348	1348	1348	0
196	20240717	163500	12872860	1348	1348	1348	1348	0
197	20240717	163400	12872860	1348	1348	1348	1348	0
198	20240717	163300	12872860	1348	1348	1348	1348	0
199	20240717	163200	12872860	1348	1348	1348	1348	0
200	20240717	163100	12872860	1348	1348	1348	1348	0
201	20240717	163000	12872860	1348	1348	1348	1348	0
202	20240717	162900	12872860	1348	1348	1348	1348	0
203	20240717	162800	12872860	1348	1348	1348	1348	0
204	20240717	162700	12872860	1348	1348	1348	1348	0
205	20240717	162600	12872860	1348	1348	1348	1348	0
206	20240717	162500	12872860	1348	1348	1348	1348	0
207	20240717	162400	12872860	1348	1348	1348	1348	0
208	20240717	162300	12872860	1348	1348	1348	1348	0
209	20240717	162200	12872860	1348	1348	1348	1348	0
210	20240717	162100	12872860	1348	1348	1348	1348	0
211	20240717	162000	12872860	1348	1348	1348	1348	0
212	20240717	161900	12872860	1348	1348	1348	1348	320
213	20240717	161800	12872860	1348	1348	1348	1348	0
214	20240717	161700	12872860	1348	1348	1348	1348	0
215	20240717	161600	12872860	1348	1348	1348	1348	0
216	20240717	161500	12872860	1348	1348	1348	1348	0
217	20240717	161400	12872860	1348	1348	1348	1348	0
218	20240717	161300	12872860	1348	1348	1348	1348	0
219	20240717	161200	12872860	1348	1348	1348	1348	0
220	20240717	161100	12872860	1348	1348	1348	1348	0
221	20240717	161000	12872860	1348	1348	1348	1348	0
222	20240717	160900	12872860	1348	1348	1348	1348	0
223	20240717	160800	12872860	1348	1348	1348	1348	0
224	20240717	160700	12872860	1348	1348	1348	1348	0
225	20240717	160600	12872860	1348	1348	1348	1348	0
226	20240717	160500	12872860	1348	1348	1348	1348	0
227	20240717	160400	12872860	1348	1348	1348	1348	0
228	20240717	160300	12872860	1348	1348	1348	1348	0
229	20240717	160200	12872860	1348	1348	1348	1348	0
230	20240717	160100	12872860	1348	1348	1348	1348	0
231	20240717	160000	12872860	1348	1348	1348	1348	0
232	20240717	155900	12872860	1348	1348	1348	1348	0
233	20240717	155800	12872860	1348	1348	1348	1348	0
234	20240717	155700	12872860	1348	1348	1348	1348	0
235	20240717	155600	12872860	1348	1348	1348	1348	0
236	20240717	155500	12872860	1348	1348	1348	1348	0
237	20240717	155400	12872860	1348	1348	1348	1348	0
238	20240717	155300	12872860	1348	1348	1348	1348	0
239	20240717	155200	12872860	1348	1348	1348	1348	0
240	20240717	155100	12872860	1348	1348	1348	1348	0
241	20240717	155000	12872860	1348	1348	1348	1348	0
242	20240717	154900	12872860	1348	1348	1348	1348	320
243	20240717	154800	12872860	1348	1348	1348	1348	0
244	20240717	154700	12872860	1348	1348	1348	1348	0
245	20240717	154600	12872860	1348	1348	1348	1348	0
246	20240717	154500	12872860	1348	1348	1348	1348	0
247	20240717	154400	12872860	1348	1348	1348	1348	0
248	20240717	154300	12872860	1348	1348	1348	1348	0
249	20240717	154200	12872860	1348	1348	1348	1348	0
250	20240717	154100	12872860	1348	1348	1348	1348	0
251	20240717	154000	12872860	1348	1348	1348	1348	0
252	20240717	153900	12872860	1348	1348	1348	1348	0
253	20240717	153800	12872860	1348	1348	1348	1348	0
254	20240717	153700	12872860	1348	1348	1348	1348	0
255	20240717	153600	12872860	1348	1348	1348	1348	0
256	20240717	153500	12872860	1348	1348	1348	1348	0
257	20240717	153400	12872860	1348	1348	1348	1348	0
258	20240717	153300	12872860	1348	1348	1348	1348	0
259	20240717	153200	12872860	1348	1348	1348	1348	0
260	20240717	153100	12872860	1348	1348	1348	1348	0
261	20240717	153000	12872860	1348	1348	1348	1348	320
262	20240717	152900	12441500	1349	1349	1349	1349	0
263	20240717	152800	12441500	1349	1349	1349	1349	0
264	20240717	152700	12441500	1349	1349	1349	1349	0
265	20240717	152600	12441500	1349	1349	1349	1349	0
266	20240717	152500	12441500	1349	1349	1349	1349	0
267	20240717	152400	12441500	1349	1349	1349	1349	0
268	20240717	152300	12441500	1349	1349	1349	1349	0
269	20240717	152200	12441500	1349	1349	1349	1349	0
270	20240717	152100	12441500	1349	1349	1349	1349	0
271	20240717	152000	12441500	1349	1349	1349	1349	0
272	20240717	151900	12441500	1349	1332	1349	1332	3127
273	20240717	151800	8264081	1329	1329	1329	1329	0
274	20240717	151700	8264081	1329	1329	1329	1329	0
275	20240717	151600	8264081	1329	1329	1329	1329	0
276	20240717	151500	8264081	1329	1329	1329	1329	0
277	20240717	151400	8264081	1329	1329	1329	1329	0
278	20240717	151300	8264081	1329	1329	1329	1329	0
279	20240717	151200	8264081	1329	1329	1329	1329	0
280	20240717	151100	8264081	1329	1329	1329	1329	0
281	20240717	151000	8264081	1329	1329	1329	1329	0
282	20240717	150900	8264081	1329	1329	1329	1329	0
283	20240717	150800	8264081	1329	1329	1329	1329	0
284	20240717	150700	8264081	1329	1329	1329	1329	0
285	20240717	150600	8264081	1329	1329	1329	1329	0
286	20240717	150500	8264081	1329	1329	1329	1329	0
287	20240717	150400	8264081	1329	1329	1329	1329	0
288	20240717	150300	8264081	1329	1329	1329	1329	0
289	20240717	150200	8264081	1329	1329	1329	1329	0
290	20240717	150100	8264081	1329	1329	1329	1329	0
291	20240717	150000	8264081	1329	1329	1329	1329	0
292	20240717	145900	8264081	1329	1329	1329	1329	0
293	20240717	145800	8264081	1329	1329	1329	1329	0
294	20240717	145700	8264081	1329	1329	1329	1329	0
295	20240717	145600	8264081	1329	1329	1329	1329	0
296	20240717	145500	8264081	1329	1329	1329	1329	0
297	20240717	145400	8264081	1329	1329	1329	1329	0
298	20240717	145300	8264081	1329	1329	1329	1329	0
299	20240717	145200	8264081	1329	1329	1329	1329	0
300	20240717	145100	8264081	1329	1329	1329	1329	0
301	20240717	145000	8264081	1329	1329	1329	1329	0
302	20240717	144900	8264081	1329	1329	1329	1329	0
303	20240717	144800	8264081	1329	1329	1329	1329	0
304	20240717	144700	8264081	1329	1329	1329	1329	3
305	20240717	144600	8260094	1328	1328	1328	1328	0
306	20240717	144500	8260094	1328	1328	1328	1328	0
307	20240717	144400	8260094	1328	1328	1328	1328	0
308	20240717	144300	8260094	1328	1328	1328	1328	0
309	20240717	144200	8260094	1328	1328	1328	1328	0
310	20240717	144100	8260094	1328	1328	1328	1328	0
311	20240717	144000	8260094	1328	1328	1328	1328	0
312	20240717	143900	8260094	1328	1328	1328	1328	0
313	20240717	143800	8260094	1328	1328	1328	1328	0
314	20240717	143700	8260094	1328	1328	1328	1328	0
315	20240717	143600	8260094	1328	1328	1328	1328	0
316	20240717	143500	8260094	1328	1328	1328	1328	0
317	20240717	143400	8260094	1328	1328	1328	1328	0
318	20240717	143300	8260094	1328	1328	1328	1328	0
319	20240717	143200	8260094	1328	1328	1328	1328	0
320	20240717	143100	8260094	1328	1328	1328	1328	1
321	20240717	143000	8258766	1328	1328	1328	1328	0
322	20240717	142900	8258766	1328	1328	1328	1328	0
323	20240717	142800	8258766	1328	1328	1328	1328	0
324	20240717	142700	8258766	1328	1328	1328	1328	0
325	20240717	142600	8258766	1328	1328	1328	1328	0
326	20240717	142500	8258766	1328	1328	1328	1328	0
327	20240717	142400	8258766	1328	1328	1328	1328	0
328	20240717	142300	8258766	1328	1328	1328	1328	0
329	20240717	142200	8258766	1328	1328	1328	1328	0
330	20240717	142100	8258766	1328	1328	1328	1328	0
331	20240717	142000	8258766	1328	1328	1328	1328	0
332	20240717	141900	8258766	1328	1328	1328	1328	0
333	20240717	141800	8258766	1328	1328	1328	1328	0
334	20240717	141700	8258766	1328	1328	1328	1328	0
335	20240717	141600	8258766	1328	1328	1328	1328	18
336	20240717	141500	8234862	1328	1328	1328	1328	0
337	20240717	141400	8234862	1328	1328	1328	1328	0
338	20240717	141300	8234862	1328	1328	1328	1328	0
339	20240717	141200	8234862	1328	1328	1328	1328	0
340	20240717	141100	8234862	1328	1328	1328	1328	0
341	20240717	141000	8234862	1328	1328	1328	1328	0
342	20240717	140900	8234862	1328	1328	1328	1328	0
343	20240717	140800	8234862	1328	1328	1328	1328	0
344	20240717	140700	8234862	1328	1328	1328	1328	0
345	20240717	140600	8234862	1328	1328	1328	1328	0
346	20240717	140500	8234862	1328	1328	1328	1328	0
347	20240717	140400	8234862	1328	1328	1328	1328	0
348	20240717	140300	8234862	1328	1328	1328	1328	0
349	20240717	140200	8234862	1328	1328	1328	1328	0
350	20240717	140100	8234862	1328	1328	1328	1328	0
351	20240717	140000	8234862	1328	1328	1328	1328	0
352	20240717	135900	8234862	1328	1328	1328	1328	0
353	20240717	135800	8234862	1328	1328	1328	1328	0
354	20240717	135700	8234862	1328	1328	1328	1328	0
355	20240717	135600	8234862	1328	1328	1328	1328	0
356	20240717	135500	8234862	1328	1328	1328	1328	0
357	20240717	135400	8234862	1328	1328	1328	1328	0
358	20240717	135300	8234862	1328	1328	1328	1328	2
359	20240717	135200	8232206	1333	1333	1333	1333	0
360	20240717	135100	8232206	1333	1333	1333	1333	0
361	20240717	135000	8232206	1333	1333	1333	1333	0
362	20240717	134900	8232206	1333	1333	1333	1333	0
363	20240717	134800	8232206	1333	1333	1333	1333	0
364	20240717	134700	8232206	1333	1333	1333	1333	0
365	20240717	134600	8232206	1333	1333	1333	1333	0
366	20240717	134500	8232206	1333	1333	1333	1333	0
367	20240717	134400	8232206	1333	1333	1333	1333	0
368	20240717	134300	8232206	1333	1333	1333	1333	0
369	20240717	134200	8232206	1333	1333	1333	1333	0
370	20240717	134100	8232206	1333	1333	1333	1333	0
371	20240717	134000	8232206	1333	1333	1333	1333	0
372	20240717	133900	8232206	1333	1333	1333	1333	0
373	20240717	133800	8232206	1333	1333	1333	1333	0
374	20240717	133700	8232206	1333	1333	1333	1333	0
375	20240717	133600	8232206	1333	1333	1333	1333	0
376	20240717	133500	8232206	1333	1332	1333	1332	10
377	20240717	133400	8218883	1323	1323	1323	1323	397
378	20240717	133300	7693652	1332	1332	1332	1332	0
379	20240717	133200	7693652	1332	1332	1332	1332	0
380	20240717	133100	7693652	1332	1332	1332	1332	0
381	20240717	133000	7693652	1332	1329	1332	1323	527
382	20240717	132900	6995438	1330	1330	1330	1330	0
383	20240717	132800	6995438	1330	1330	1330	1330	0
384	20240717	132700	6995438	1330	1330	1330	1330	0
385	20240717	132600	6995438	1330	1330	1330	1330	0
386	20240717	132500	6995438	1330	1330	1330	1330	0
387	20240717	132400	6995438	1330	1330	1330	1330	0
388	20240717	132300	6995438	1330	1330	1330	1330	0
389	20240717	132200	6995438	1330	1330	1330	1330	0
390	20240717	132100	6995438	1330	1330	1330	1330	0
391	20240717	132000	6995438	1330	1330	1330	1330	0
392	20240717	131900	6995438	1330	1330	1330	1330	0
393	20240717	131800	6995438	1330	1330	1330	1330	0
394	20240717	131700	6995438	1330	1330	1330	1330	360
395	20240717	131600	6516638	1331	1331	1331	1331	0
396	20240717	131500	6516638	1331	1331	1331	1331	0
397	20240717	131400	6516638	1331	1331	1331	1331	0
398	20240717	131300	6516638	1331	1331	1331	1331	0
399	20240717	131200	6516638	1331	1331	1331	1331	0
400	20240717	131100	6516638	1331	1331	1331	1331	0
401	20240717	131000	6516638	1331	1331	1331	1331	12
402	20240717	130900	6500666	1332	1332	1332	1332	0
403	20240717	130800	6500666	1332	1332	1332	1332	0
404	20240717	130700	6500666	1332	1332	1332	1332	0
405	20240717	130600	6500666	1332	1332	1332	1332	0
406	20240717	130500	6500666	1332	1332	1332	1332	0
407	20240717	130400	6500666	1332	1332	1332	1332	0
408	20240717	130300	6500666	1332	1332	1332	1332	0
409	20240717	130200	6500666	1332	1332	1332	1332	0
410	20240717	130100	6500666	1332	1332	1332	1332	0
411	20240717	130000	6500666	1332	1333	1333	1332	147
412	20240717	125900	6304724	1335	1335	1335	1335	0
413	20240717	125800	6304724	1335	1335	1335	1335	0
414	20240717	125700	6304724	1335	1335	1335	1335	0
415	20240717	125600	6304724	1335	1335	1335	1335	0
416	20240717	125500	6304724	1335	1335	1335	1335	0
417	20240717	125400	6304724	1335	1335	1335	1335	0
418	20240717	125300	6304724	1335	1335	1335	1335	0
419	20240717	125200	6304724	1335	1335	1335	1335	0
420	20240717	125100	6304724	1335	1335	1335	1335	0
421	20240717	125000	6304724	1335	1335	1335	1335	0
422	20240717	124900	6304724	1335	1335	1335	1335	0
423	20240717	124800	6304724	1335	1335	1335	1335	0
424	20240717	124700	6304724	1335	1335	1335	1335	0
425	20240717	124600	6304724	1335	1335	1335	1335	0
426	20240717	124500	6304724	1335	1335	1335	1335	0
427	20240717	124400	6304724	1335	1335	1335	1335	0
428	20240717	124300	6304724	1335	1335	1335	1335	0
429	20240717	124200	6304724	1335	1335	1335	1335	0
430	20240717	124100	6304724	1335	1335	1335	1335	0
431	20240717	124000	6304724	1335	1335	1335	1335	0
432	20240717	123900	6304724	1335	1335	1335	1335	0
433	20240717	123800	6304724	1335	1335	1335	1335	300
434	20240717	123700	5904224	1335	1335	1335	1335	0
435	20240717	123600	5904224	1335	1335	1335	1335	0
436	20240717	123500	5904224	1335	1335	1335	1335	0
437	20240717	123400	5904224	1335	1335	1335	1335	0
438	20240717	123300	5904224	1335	1335	1335	1335	56
439	20240717	123200	5829464	1335	1335	1335	1335	0
440	20240717	123100	5829464	1335	1335	1335	1335	0
441	20240717	123000	5829464	1335	1335	1335	1335	0
442	20240717	122900	5829464	1335	1335	1335	1335	0
443	20240717	122800	5829464	1335	1335	1335	1335	0
444	20240717	122700	5829464	1335	1335	1335	1335	0
445	20240717	122600	5829464	1335	1335	1335	1335	0
446	20240717	122500	5829464	1335	1335	1335	1335	0
447	20240717	122400	5829464	1335	1335	1335	1335	0
448	20240717	122300	5829464	1335	1335	1335	1335	0
449	20240717	122200	5829464	1335	1335	1335	1335	0
450	20240717	122100	5829464	1335	1335	1335	1335	0
451	20240717	122000	5829464	1335	1335	1335	1335	0
452	20240717	121900	5829464	1335	1335	1335	1335	0
453	20240717	121800	5829464	1335	1335	1335	1335	0
454	20240717	121700	5829464	1335	1335	1335	1335	0
455	20240717	121600	5829464	1335	1335	1335	1335	0
456	20240717	121500	5829464	1335	1335	1335	1335	0
457	20240717	121400	5829464	1335	1335	1335	1335	0
458	20240717	121300	5829464	1335	1335	1335	1335	0
459	20240717	121200	5829464	1335	1335	1335	1335	0
460	20240717	121100	5829464	1335	1335	1335	1335	0
461	20240717	121000	5829464	1335	1335	1335	1335	0
462	20240717	120900	5829464	1335	1335	1335	1335	0
463	20240717	120800	5829464	1335	1335	1335	1335	0
464	20240717	120700	5829464	1335	1335	1335	1335	0
465	20240717	120600	5829464	1335	1335	1335	1335	0
466	20240717	120500	5829464	1335	1335	1335	1335	0
467	20240717	120400	5829464	1335	1335	1335	1335	0
468	20240717	120300	5829464	1335	1335	1335	1335	0
469	20240717	120200	5829464	1335	1335	1335	1335	0
470	20240717	120100	5829464	1335	1335	1335	1335	0
471	20240717	120000	5829464	1335	1335	1335	1335	0
472	20240717	115900	5829464	1335	1335	1335	1335	0
473	20240717	115800	5829464	1335	1335	1335	1335	0
474	20240717	115700	5829464	1335	1335	1335	1335	0
475	20240717	115600	5829464	1335	1335	1335	1335	0
476	20240717	115500	5829464	1335	1335	1335	1335	0
477	20240717	115400	5829464	1335	1335	1335	1335	0
478	20240717	115300	5829464	1335	1335	1335	1335	10
479	20240717	115200	5816114	1333	1333	1333	1333	0
480	20240717	115100	5816114	1333	1333	1333	1333	0
481	20240717	115000	5816114	1333	1333	1333	1333	0
482	20240717	114900	5816114	1333	1333	1333	1333	0
483	20240717	114800	5816114	1333	1333	1333	1333	0
484	20240717	114700	5816114	1333	1333	1333	1333	0
485	20240717	114600	5816114	1333	1333	1333	1333	6
486	20240717	114500	5808116	1334	1334	1334	1334	0
487	20240717	114400	5808116	1334	1334	1334	1334	0
488	20240717	114300	5808116	1334	1334	1334	1334	0
489	20240717	114200	5808116	1334	1334	1334	1334	0
490	20240717	114100	5808116	1334	1334	1334	1334	0
491	20240717	114000	5808116	1334	1334	1334	1334	0
492	20240717	113900	5808116	1334	1334	1334	1334	0
493	20240717	113800	5808116	1334	1334	1334	1334	0
494	20240717	113700	5808116	1334	1334	1334	1334	0
495	20240717	113600	5808116	1334	1334	1334	1334	0
496	20240717	113500	5808116	1334	1334	1334	1334	90
497	20240717	113400	5688056	1334	1334	1334	1334	0
498	20240717	113300	5688056	1334	1334	1334	1334	0
499	20240717	113200	5688056	1334	1334	1334	1334	0
500	20240717	113100	5688056	1334	1334	1334	1334	0
501	20240717	113000	5688056	1334	1334	1334	1334	0
502	20240717	112900	5688056	1334	1334	1334	1334	0
503	20240717	112800	5688056	1334	1334	1334	1334	0
504	20240717	112700	5688056	1334	1334	1334	1334	0
505	20240717	112600	5688056	1334	1334	1334	1334	0
506	20240717	112500	5688056	1334	1334	1334	1334	0
507	20240717	112400	5688056	1334	1334	1334	1334	0
508	20240717	112300	5688056	1334	1334	1334	1334	0
509	20240717	112200	5688056	1334	1334	1334	1334	0
510	20240717	112100	5688056	1334	1334	1334	1334	0
511	20240717	112000	5688056	1334	1334	1334	1334	0
512	20240717	111900	5688056	1334	1334	1334	1334	0
513	20240717	111800	5688056	1334	1334	1334	1334	0
514	20240717	111700	5688056	1334	1334	1334	1334	0
515	20240717	111600	5688056	1334	1334	1334	1334	0
516	20240717	111500	5688056	1334	1334	1334	1334	0
517	20240717	111400	5688056	1334	1334	1334	1334	0
518	20240717	111300	5688056	1334	1334	1334	1334	0
519	20240717	111200	5688056	1334	1334	1334	1334	0
520	20240717	111100	5688056	1334	1334	1334	1334	0
521	20240717	111000	5688056	1334	1334	1334	1334	0
522	20240717	110900	5688056	1334	1334	1334	1334	0
523	20240717	110800	5688056	1334	1334	1334	1334	0
524	20240717	110700	5688056	1334	1334	1334	1334	0
525	20240717	110600	5688056	1334	1334	1334	1334	0
526	20240717	110500	5688056	1334	1334	1334	1334	0
527	20240717	110400	5688056	1334	1334	1334	1334	0
528	20240717	110300	5688056	1334	1334	1334	1334	0
529	20240717	110200	5688056	1334	1336	1336	1334	26
530	20240717	110100	5653332	1336	1336	1336	1336	0
531	20240717	110000	5653332	1336	1336	1336	1336	0
532	20240717	105900	5653332	1336	1336	1336	1336	0
533	20240717	105800	5653332	1336	1336	1336	1336	0
534	20240717	105700	5653332	1336	1336	1336	1336	0
535	20240717	105600	5653332	1336	1336	1336	1336	0
536	20240717	105500	5653332	1336	1336	1336	1336	0
537	20240717	105400	5653332	1336	1336	1336	1336	0
538	20240717	105300	5653332	1336	1336	1336	1336	0
539	20240717	105200	5653332	1336	1336	1336	1336	0
540	20240717	105100	5653332	1336	1336	1336	1336	0
541	20240717	105000	5653332	1336	1336	1336	1336	0
542	20240717	104900	5653332	1336	1336	1336	1336	0
543	20240717	104800	5653332	1336	1336	1336	1336	0
544	20240717	104700	5653332	1336	1336	1336	1336	0
545	20240717	104600	5653332	1336	1336	1336	1336	0
546	20240717	104500	5653332	1336	1336	1336	1336	0
547	20240717	104400	5653332	1336	1336	1336	1336	0
548	20240717	104300	5653332	1336	1336	1336	1336	0
549	20240717	104200	5653332	1336	1336	1336	1336	0
550	20240717	104100	5653332	1336	1336	1336	1336	0
551	20240717	104000	5653332	1336	1336	1336	1336	0
552	20240717	103900	5653332	1336	1336	1336	1336	2
553	20240717	103800	5650660	1337	1340	1340	1337	16
554	20240717	103700	5629238	1340	1340	1340	1340	0
555	20240717	103600	5629238	1340	1340	1340	1340	0
556	20240717	103500	5629238	1340	1340	1340	1340	0
557	20240717	103400	5629238	1340	1340	1340	1340	0
558	20240717	103300	5629238	1340	1340	1340	1340	0
559	20240717	103200	5629238	1340	1340	1340	1340	0
560	20240717	103100	5629238	1340	1340	1340	1340	0
561	20240717	103000	5629238	1340	1340	1340	1340	0
562	20240717	102900	5629238	1340	1340	1340	1340	186
563	20240717	102800	5379998	1341	1341	1341	1341	0
564	20240717	102700	5379998	1341	1341	1341	1341	0
565	20240717	102600	5379998	1341	1341	1341	1341	452
566	20240717	102500	4773866	1349	1349	1349	1349	0
567	20240717	102400	4773866	1349	1349	1349	1349	0
568	20240717	102300	4773866	1349	1349	1349	1349	0
569	20240717	102200	4773866	1349	1349	1349	1349	0
570	20240717	102100	4773866	1349	1349	1349	1349	0
571	20240717	102000	4773866	1349	1349	1349	1349	0
572	20240717	101900	4773866	1349	1349	1349	1349	0
573	20240717	101800	4773866	1349	1349	1349	1349	0
574	20240717	101700	4773866	1349	1349	1349	1349	0
575	20240717	101600	4773866	1349	1349	1349	1349	0
576	20240717	101500	4773866	1349	1349	1349	1349	0
577	20240717	101400	4773866	1349	1349	1349	1349	0
578	20240717	101300	4773866	1349	1349	1349	1349	0
579	20240717	101200	4773866	1349	1349	1349	1349	0
580	20240717	101100	4773866	1349	1349	1349	1349	0
581	20240717	101000	4773866	1349	1349	1349	1349	0
582	20240717	100900	4773866	1349	1349	1349	1349	0
583	20240717	100800	4773866	1349	1349	1349	1349	0
584	20240717	100700	4773866	1349	1349	1349	1349	0
585	20240717	100600	4773866	1349	1349	1349	1349	0
586	20240717	100500	4773866	1349	1349	1349	1349	0
587	20240717	100400	4773866	1349	1349	1349	1349	0
588	20240717	100300	4773866	1349	1349	1349	1349	3
589	20240717	100200	4769819	1350	1350	1350	1350	0
590	20240717	100100	4769819	1350	1350	1350	1350	0
591	20240717	100000	4769819	1350	1350	1350	1350	0
592	20240717	095900	4769819	1350	1350	1350	1350	0
593	20240717	095800	4769819	1350	1350	1350	1350	0
594	20240717	095700	4769819	1350	1350	1350	1350	0
595	20240717	095600	4769819	1350	1350	1350	1350	0
596	20240717	095500	4769819	1350	1350	1350	1350	0
597	20240717	095400	4769819	1350	1350	1350	1350	0
598	20240717	095300	4769819	1350	1350	1350	1350	0
599	20240717	095200	4769819	1350	1350	1350	1350	0
600	20240717	095100	4769819	1350	1350	1350	1350	0
601	20240717	095000	4769819	1350	1350	1350	1350	0
602	20240717	094900	4769819	1350	1350	1350	1350	0
603	20240717	094800	4769819	1350	1350	1350	1350	0
604	20240717	094700	4769819	1350	1350	1350	1350	0
605	20240717	094600	4769819	1350	1350	1350	1350	0
606	20240717	094500	4769819	1350	1350	1350	1350	0
607	20240717	094400	4769819	1350	1350	1350	1350	0
608	20240717	094300	4769819	1350	1350	1350	1350	0
609	20240717	094200	4769819	1350	1350	1350	1350	0
610	20240717	094100	4769819	1350	1350	1350	1350	0
611	20240717	094000	4769819	1350	1349	1350	1349	2
612	20240717	093900	4767120	1341	1341	1341	1341	0
613	20240717	093800	4767120	1341	1341	1341	1341	0
614	20240717	093700	4767120	1341	1341	1341	1341	0
615	20240717	093600	4767120	1341	1341	1341	1341	0
616	20240717	093500	4767120	1341	1341	1341	1341	0
617	20240717	093400	4767120	1341	1341	1341	1341	0
618	20240717	093300	4767120	1341	1341	1341	1341	0
619	20240717	093200	4767120	1341	1341	1341	1341	0
620	20240717	093100	4767120	1341	1341	1341	1341	0
621	20240717	093000	4767120	1341	1341	1341	1341	0
622	20240717	092900	4767120	1341	1341	1341	1341	0
623	20240717	092800	4767120	1341	1341	1341	1341	0
624	20240717	092700	4767120	1341	1341	1341	1341	0
625	20240717	092600	4767120	1341	1341	1341	1341	0
626	20240717	092500	4767120	1341	1342	1342	1341	53
627	20240717	092400	4696042	1345	1345	1345	1345	0
628	20240717	092300	4696042	1345	1345	1345	1345	5
629	20240717	092200	4689317	1349	1349	1349	1349	1
630	20240717	092100	4687968	1349	1349	1349	1349	0
631	20240717	092000	4687968	1349	1349	1349	1349	0
632	20240717	091900	4687968	1349	1349	1349	1349	0
633	20240717	091800	4687968	1349	1349	1349	1349	0
634	20240717	091700	4687968	1349	1349	1349	1349	0
635	20240717	091600	4687968	1349	1349	1349	1349	0
636	20240717	091500	4687968	1349	1349	1349	1349	0
637	20240717	091400	4687968	1349	1349	1349	1349	0
638	20240717	091300	4687968	1349	1349	1349	1349	0
639	20240717	091200	4687968	1349	1349	1349	1349	0
640	20240717	091100	4687968	1349	1349	1349	1349	0
641	20240717	091000	4687968	1349	1349	1349	1349	0
642	20240717	090900	4687968	1349	1349	1349	1349	0
643	20240717	090800	4687968	1349	1349	1349	1349	49
644	20240717	090700	4621867	1349	1349	1349	1349	0
645	20240717	090600	4621867	1349	1349	1349	1349	0
646	20240717	090500	4621867	1349	1349	1349	1349	0
647	20240717	090400	4621867	1349	1349	1349	1349	10
648	20240717	090300	4608377	1349	1349	1349	1349	0
649	20240717	090200	4608377	1349	1349	1349	1349	0
650	20240717	090100	4608377	1349	1349	1349	1349	0
651	20240717	090000	4608377	1349	1350	1350	1340	3414