KissMeData/351320/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213100	31142187	1850	1850	1850	1850	480
3	20240716	213000	31142187	1850	1850	1850	1850	0
4	20240716	212900	31142187	1850	1850	1850	1850	0
5	20240716	212800	31142187	1850	1850	1850	1850	0
6	20240716	212700	31142187	1850	1850	1850	1850	0
7	20240716	212600	31142187	1850	1850	1850	1850	0
8	20240716	212500	31142187	1850	1850	1850	1850	0
9	20240716	212400	31142187	1850	1850	1850	1850	0
10	20240716	212300	31142187	1850	1850	1850	1850	0
11	20240716	212200	31142187	1850	1850	1850	1850	0
12	20240716	212100	31142187	1850	1850	1850	1850	0
13	20240716	212000	31142187	1850	1850	1850	1850	0
14	20240716	211900	31142187	1850	1850	1850	1850	0
15	20240716	211800	31142187	1850	1850	1850	1850	0
16	20240716	211700	31142187	1850	1850	1850	1850	0
17	20240716	211600	31142187	1850	1850	1850	1850	0
18	20240716	211500	31142187	1850	1850	1850	1850	0
19	20240716	211400	31142187	1850	1850	1850	1850	0
20	20240716	211300	31142187	1850	1850	1850	1850	0
21	20240716	211200	31142187	1850	1850	1850	1850	0
22	20240716	211100	31142187	1850	1850	1850	1850	0
23	20240716	211000	31142187	1850	1850	1850	1850	0
24	20240716	210900	31142187	1850	1850	1850	1850	0
25	20240716	210800	31142187	1850	1850	1850	1850	0
26	20240716	210700	31142187	1850	1850	1850	1850	0
27	20240716	210600	31142187	1850	1850	1850	1850	0
28	20240716	210500	31142187	1850	1850	1850	1850	0
29	20240716	210400	31142187	1850	1850	1850	1850	0
30	20240716	210300	31142187	1850	1850	1850	1850	0
31	20240716	210200	31142187	1850	1850	1850	1850	0
32	20240716	210100	31142187	1850	1850	1850	1850	480
33	20240716	210000	31142187	1850	1850	1850	1850	0
34	20240716	205900	31142187	1850	1850	1850	1850	0
35	20240716	205800	31142187	1850	1850	1850	1850	0
36	20240716	205700	31142187	1850	1850	1850	1850	0
37	20240716	205600	31142187	1850	1850	1850	1850	0
38	20240716	205500	31142187	1850	1850	1850	1850	0
39	20240716	205400	31142187	1850	1850	1850	1850	0
40	20240716	205300	31142187	1850	1850	1850	1850	0
41	20240716	205200	31142187	1850	1850	1850	1850	0
42	20240716	205100	31142187	1850	1850	1850	1850	0
43	20240716	205000	31142187	1850	1850	1850	1850	0
44	20240716	204900	31142187	1850	1850	1850	1850	0
45	20240716	204800	31142187	1850	1850	1850	1850	0
46	20240716	204700	31142187	1850	1850	1850	1850	0
47	20240716	204600	31142187	1850	1850	1850	1850	0
48	20240716	204500	31142187	1850	1850	1850	1850	0
49	20240716	204400	31142187	1850	1850	1850	1850	0
50	20240716	204300	31142187	1850	1850	1850	1850	0
51	20240716	204200	31142187	1850	1850	1850	1850	0
52	20240716	204100	31142187	1850	1850	1850	1850	0
53	20240716	204000	31142187	1850	1850	1850	1850	0
54	20240716	203900	31142187	1850	1850	1850	1850	0
55	20240716	203800	31142187	1850	1850	1850	1850	0
56	20240716	203700	31142187	1850	1850	1850	1850	0
57	20240716	203600	31142187	1850	1850	1850	1850	0
58	20240716	203500	31142187	1850	1850	1850	1850	0
59	20240716	203400	31142187	1850	1850	1850	1850	0
60	20240716	203300	31142187	1850	1850	1850	1850	0
61	20240716	203200	31142187	1850	1850	1850	1850	0
62	20240716	203100	31142187	1850	1850	1850	1850	480
63	20240716	203000	31142187	1850	1850	1850	1850	0
64	20240716	202900	31142187	1850	1850	1850	1850	0
65	20240716	202800	31142187	1850	1850	1850	1850	0
66	20240716	202700	31142187	1850	1850	1850	1850	0
67	20240716	202600	31142187	1850	1850	1850	1850	0
68	20240716	202500	31142187	1850	1850	1850	1850	0
69	20240716	202400	31142187	1850	1850	1850	1850	0
70	20240716	202300	31142187	1850	1850	1850	1850	0
71	20240716	202200	31142187	1850	1850	1850	1850	0
72	20240716	202100	31142187	1850	1850	1850	1850	0
73	20240716	202000	31142187	1850	1850	1850	1850	0
74	20240716	201900	31142187	1850	1850	1850	1850	0
75	20240716	201800	31142187	1850	1850	1850	1850	0
76	20240716	201700	31142187	1850	1850	1850	1850	0
77	20240716	201600	31142187	1850	1850	1850	1850	0
78	20240716	201500	31142187	1850	1850	1850	1850	0
79	20240716	201400	31142187	1850	1850	1850	1850	0
80	20240716	201300	31142187	1850	1850	1850	1850	0
81	20240716	201200	31142187	1850	1850	1850	1850	0
82	20240716	201100	31142187	1850	1850	1850	1850	0
83	20240716	201000	31142187	1850	1850	1850	1850	0
84	20240716	200900	31142187	1850	1850	1850	1850	0
85	20240716	200800	31142187	1850	1850	1850	1850	0
86	20240716	200700	31142187	1850	1850	1850	1850	0
87	20240716	200600	31142187	1850	1850	1850	1850	0
88	20240716	200500	31142187	1850	1850	1850	1850	0
89	20240716	200400	31142187	1850	1850	1850	1850	0
90	20240716	200300	31142187	1850	1850	1850	1850	0
91	20240716	200200	31142187	1850	1850	1850	1850	0
92	20240716	200100	31142187	1850	1850	1850	1850	480
93	20240716	200000	31142187	1850	1850	1850	1850	0
94	20240716	195900	31142187	1850	1850	1850	1850	0
95	20240716	195800	31142187	1850	1850	1850	1850	0
96	20240716	195700	31142187	1850	1850	1850	1850	0
97	20240716	195600	31142187	1850	1850	1850	1850	0
98	20240716	195500	31142187	1850	1850	1850	1850	0
99	20240716	195400	31142187	1850	1850	1850	1850	0
100	20240716	195300	31142187	1850	1850	1850	1850	0
101	20240716	195200	31142187	1850	1850	1850	1850	0
102	20240716	195100	31142187	1850	1850	1850	1850	0
103	20240716	195000	31142187	1850	1850	1850	1850	0
104	20240716	194900	31142187	1850	1850	1850	1850	0
105	20240716	194800	31142187	1850	1850	1850	1850	0
106	20240716	194700	31142187	1850	1850	1850	1850	0
107	20240716	194600	31142187	1850	1850	1850	1850	0
108	20240716	194500	31142187	1850	1850	1850	1850	0
109	20240716	194400	31142187	1850	1850	1850	1850	0
110	20240716	194300	31142187	1850	1850	1850	1850	0
111	20240716	194200	31142187	1850	1850	1850	1850	0
112	20240716	194100	31142187	1850	1850	1850	1850	0
113	20240716	194000	31142187	1850	1850	1850	1850	0
114	20240716	193900	31142187	1850	1850	1850	1850	0
115	20240716	193800	31142187	1850	1850	1850	1850	0
116	20240716	193700	31142187	1850	1850	1850	1850	0
117	20240716	193600	31142187	1850	1850	1850	1850	0
118	20240716	193500	31142187	1850	1850	1850	1850	0
119	20240716	193400	31142187	1850	1850	1850	1850	0
120	20240716	193300	31142187	1850	1850	1850	1850	0
121	20240716	193200	31142187	1850	1850	1850	1850	0
122	20240716	193100	31142187	1850	1850	1850	1850	480
123	20240716	193000	31142187	1850	1850	1850	1850	0
124	20240716	192900	31142187	1850	1850	1850	1850	0
125	20240716	192800	31142187	1850	1850	1850	1850	0
126	20240716	192700	31142187	1850	1850	1850	1850	0
127	20240716	192600	31142187	1850	1850	1850	1850	0
128	20240716	192500	31142187	1850	1850	1850	1850	0
129	20240716	192400	31142187	1850	1850	1850	1850	0
130	20240716	192300	31142187	1850	1850	1850	1850	0
131	20240716	192200	31142187	1850	1850	1850	1850	0
132	20240716	192100	31142187	1850	1850	1850	1850	0
133	20240716	192000	31142187	1850	1850	1850	1850	0
134	20240716	191900	31142187	1850	1850	1850	1850	0
135	20240716	191800	31142187	1850	1850	1850	1850	0
136	20240716	191700	31142187	1850	1850	1850	1850	0
137	20240716	191600	31142187	1850	1850	1850	1850	0
138	20240716	191500	31142187	1850	1850	1850	1850	0
139	20240716	191400	31142187	1850	1850	1850	1850	0
140	20240716	191300	31142187	1850	1850	1850	1850	0
141	20240716	191200	31142187	1850	1850	1850	1850	0
142	20240716	191100	31142187	1850	1850	1850	1850	0
143	20240716	191000	31142187	1850	1850	1850	1850	0
144	20240716	190900	31142187	1850	1850	1850	1850	0
145	20240716	190800	31142187	1850	1850	1850	1850	0
146	20240716	190700	31142187	1850	1850	1850	1850	0
147	20240716	190600	31142187	1850	1850	1850	1850	0
148	20240716	190500	31142187	1850	1850	1850	1850	0
149	20240716	190400	31142187	1850	1850	1850	1850	0
150	20240716	190300	31142187	1850	1850	1850	1850	0
151	20240716	190200	31142187	1850	1850	1850	1850	0
152	20240716	190100	31142187	1850	1850	1850	1850	480
153	20240716	190000	31142187	1850	1850	1850	1850	0
154	20240716	185900	31142187	1850	1850	1850	1850	0
155	20240716	185800	31142187	1850	1850	1850	1850	0
156	20240716	185700	31142187	1850	1850	1850	1850	0
157	20240716	185600	31142187	1850	1850	1850	1850	0
158	20240716	185500	31142187	1850	1850	1850	1850	0
159	20240716	185400	31142187	1850	1850	1850	1850	0
160	20240716	185300	31142187	1850	1850	1850	1850	0
161	20240716	185200	31142187	1850	1850	1850	1850	0
162	20240716	185100	31142187	1850	1850	1850	1850	0
163	20240716	185000	31142187	1850	1850	1850	1850	0
164	20240716	184900	31142187	1850	1850	1850	1850	0
165	20240716	184800	31142187	1850	1850	1850	1850	0
166	20240716	184700	31142187	1850	1850	1850	1850	0
167	20240716	184600	31142187	1850	1850	1850	1850	0
168	20240716	184500	31142187	1850	1850	1850	1850	0
169	20240716	184400	31142187	1850	1850	1850	1850	0
170	20240716	184300	31142187	1850	1850	1850	1850	0
171	20240716	184200	31142187	1850	1850	1850	1850	0
172	20240716	184100	31142187	1850	1850	1850	1850	0
173	20240716	184000	31142187	1850	1850	1850	1850	0
174	20240716	183900	31142187	1850	1850	1850	1850	0
175	20240716	183800	31142187	1850	1850	1850	1850	0
176	20240716	183700	31142187	1850	1850	1850	1850	0
177	20240716	183600	31142187	1850	1850	1850	1850	0
178	20240716	183500	31142187	1850	1850	1850	1850	0
179	20240716	183400	31142187	1850	1850	1850	1850	0
180	20240716	183300	31142187	1850	1850	1850	1850	0
181	20240716	183200	31142187	1850	1850	1850	1850	0
182	20240716	183100	31142187	1850	1850	1850	1850	480
183	20240716	183000	31142187	1850	1850	1850	1850	0
184	20240716	182900	31142187	1850	1850	1850	1850	0
185	20240716	182800	31142187	1850	1850	1850	1850	0
186	20240716	182700	31142187	1850	1850	1850	1850	0
187	20240716	182600	31142187	1850	1850	1850	1850	0
188	20240716	182500	31142187	1850	1850	1850	1850	0
189	20240716	182400	31142187	1850	1850	1850	1850	0
190	20240716	182300	31142187	1850	1850	1850	1850	0
191	20240716	182200	31142187	1850	1850	1850	1850	0
192	20240716	182100	31142187	1850	1850	1850	1850	0
193	20240716	182000	31142187	1850	1850	1850	1850	0
194	20240716	181900	31142187	1850	1850	1850	1850	0
195	20240716	181800	31142187	1850	1850	1850	1850	0
196	20240716	181700	31142187	1850	1850	1850	1850	0
197	20240716	181600	31142187	1850	1850	1850	1850	0
198	20240716	181500	31142187	1850	1850	1850	1850	0
199	20240716	181400	31142187	1850	1850	1850	1850	0
200	20240716	181300	31142187	1850	1850	1850	1850	0
201	20240716	181200	31142187	1850	1850	1850	1850	0
202	20240716	181100	31142187	1850	1850	1850	1850	0
203	20240716	181000	31142187	1850	1850	1850	1850	0
204	20240716	180900	31142187	1850	1850	1850	1850	0
205	20240716	180800	31142187	1850	1850	1850	1850	0
206	20240716	180700	31142187	1850	1850	1850	1850	0
207	20240716	180600	31142187	1850	1850	1850	1850	0
208	20240716	180500	31142187	1850	1850	1850	1850	0
209	20240716	180400	31142187	1850	1850	1850	1850	0
210	20240716	180300	31142187	1850	1850	1850	1850	0
211	20240716	180200	31142187	1850	1850	1850	1850	0
212	20240716	180100	31142187	1850	1850	1850	1850	480
213	20240716	180000	31142187	1850	1850	1850	1850	0
214	20240716	175900	31142187	1850	1850	1850	1850	0
215	20240716	175800	31142187	1850	1850	1850	1850	0
216	20240716	175700	31142187	1850	1850	1850	1850	0
217	20240716	175600	31142187	1850	1850	1850	1850	0
218	20240716	175500	31142187	1850	1850	1850	1850	0
219	20240716	175400	31142187	1850	1850	1850	1850	0
220	20240716	175300	31142187	1850	1850	1850	1850	0
221	20240716	175200	31142187	1850	1850	1850	1850	0
222	20240716	175100	31142187	1850	1850	1850	1850	0
223	20240716	175000	31142187	1850	1850	1850	1850	0
224	20240716	174900	31142187	1850	1850	1850	1850	0
225	20240716	174800	31142187	1850	1850	1850	1850	0
226	20240716	174700	31142187	1850	1850	1850	1850	0
227	20240716	174600	31142187	1850	1850	1850	1850	0
228	20240716	174500	31142187	1850	1850	1850	1850	0
229	20240716	174400	31142187	1850	1850	1850	1850	0
230	20240716	174300	31142187	1850	1850	1850	1850	0
231	20240716	174200	31142187	1850	1850	1850	1850	0
232	20240716	174100	31142187	1850	1850	1850	1850	0
233	20240716	174000	31142187	1850	1850	1850	1850	0
234	20240716	173900	31142187	1850	1850	1850	1850	0
235	20240716	173800	31142187	1850	1850	1850	1850	0
236	20240716	173700	31142187	1850	1850	1850	1850	0
237	20240716	173600	31142187	1850	1850	1850	1850	0
238	20240716	173500	31142187	1850	1850	1850	1850	0
239	20240716	173400	31142187	1850	1850	1850	1850	0
240	20240716	173300	31142187	1850	1850	1850	1850	0
241	20240716	173200	31142187	1850	1850	1850	1850	0
242	20240716	173100	31142187	1850	1850	1850	1850	480
243	20240716	173000	31142187	1850	1850	1850	1850	0
244	20240716	172900	31142187	1850	1850	1850	1850	0
245	20240716	172800	31142187	1850	1850	1850	1850	0
246	20240716	172700	31142187	1850	1850	1850	1850	0
247	20240716	172600	31142187	1850	1850	1850	1850	0
248	20240716	172500	31142187	1850	1850	1850	1850	0
249	20240716	172400	31142187	1850	1850	1850	1850	0
250	20240716	172300	31142187	1850	1850	1850	1850	0
251	20240716	172200	31142187	1850	1850	1850	1850	0
252	20240716	172100	31142187	1850	1850	1850	1850	0
253	20240716	172000	31142187	1850	1850	1850	1850	0
254	20240716	171900	31142187	1850	1850	1850	1850	0
255	20240716	171800	31142187	1850	1850	1850	1850	0
256	20240716	171700	31142187	1850	1850	1850	1850	0
257	20240716	171600	31142187	1850	1850	1850	1850	0
258	20240716	171500	31142187	1850	1850	1850	1850	0
259	20240716	171400	31142187	1850	1850	1850	1850	0
260	20240716	171300	31142187	1850	1850	1850	1850	0
261	20240716	171200	31142187	1850	1850	1850	1850	0
262	20240716	171100	31142187	1850	1850	1850	1850	0
263	20240716	171000	31142187	1850	1850	1850	1850	0
264	20240716	170900	31142187	1850	1850	1850	1850	0
265	20240716	170800	31142187	1850	1850	1850	1850	0
266	20240716	170700	31142187	1850	1850	1850	1850	0
267	20240716	170600	31142187	1850	1850	1850	1850	0
268	20240716	170500	31142187	1850	1850	1850	1850	0
269	20240716	170400	31142187	1850	1850	1850	1850	0
270	20240716	170300	31142187	1850	1850	1850	1850	0
271	20240716	170200	31142187	1850	1850	1850	1850	0
272	20240716	170100	31142187	1850	1850	1850	1850	480
273	20240716	170000	31142187	1850	1850	1850	1850	0
274	20240716	165900	31142187	1850	1850	1850	1850	0
275	20240716	165800	31142187	1850	1850	1850	1850	0
276	20240716	165700	31142187	1850	1850	1850	1850	0
277	20240716	165600	31142187	1850	1850	1850	1850	0
278	20240716	165500	31142187	1850	1850	1850	1850	0
279	20240716	165400	31142187	1850	1850	1850	1850	0
280	20240716	165300	31142187	1850	1850	1850	1850	0
281	20240716	165200	31142187	1850	1850	1850	1850	0
282	20240716	165100	31142187	1850	1850	1850	1850	0
283	20240716	165000	31142187	1850	1850	1850	1850	0
284	20240716	164900	31142187	1850	1850	1850	1850	0
285	20240716	164800	31142187	1850	1850	1850	1850	0
286	20240716	164700	31142187	1850	1850	1850	1850	0
287	20240716	164600	31142187	1850	1850	1850	1850	0
288	20240716	164500	31142187	1850	1850	1850	1850	0
289	20240716	164400	31142187	1850	1850	1850	1850	0
290	20240716	164300	31142187	1850	1850	1850	1850	0
291	20240716	164200	31142187	1850	1850	1850	1850	0
292	20240716	164100	31142187	1850	1850	1850	1850	0
293	20240716	164000	31142187	1850	1850	1850	1850	0
294	20240716	163900	31142187	1850	1850	1850	1850	0
295	20240716	163800	31142187	1850	1850	1850	1850	0
296	20240716	163700	31142187	1850	1850	1850	1850	0
297	20240716	163600	31142187	1850	1850	1850	1850	0
298	20240716	163500	31142187	1850	1850	1850	1850	0
299	20240716	163400	31142187	1850	1850	1850	1850	0
300	20240716	163300	31142187	1850	1850	1850	1850	0
301	20240716	163200	31142187	1850	1850	1850	1850	0
302	20240716	163100	31142187	1850	1850	1850	1850	480
303	20240716	163000	31142187	1850	1850	1850	1850	0
304	20240716	162900	31142187	1850	1850	1850	1850	0
305	20240716	162800	31142187	1850	1850	1850	1850	0
306	20240716	162700	31142187	1850	1850	1850	1850	0
307	20240716	162600	31142187	1850	1850	1850	1850	0
308	20240716	162500	31142187	1850	1850	1850	1850	0
309	20240716	162400	31142187	1850	1850	1850	1850	0
310	20240716	162300	31142187	1850	1850	1850	1850	0
311	20240716	162200	31142187	1850	1850	1850	1850	0
312	20240716	162100	31142187	1850	1850	1850	1850	0
313	20240716	162000	31142187	1850	1850	1850	1850	0
314	20240716	161900	31142187	1850	1850	1850	1850	0
315	20240716	161800	31142187	1850	1850	1850	1850	0
316	20240716	161700	31142187	1850	1850	1850	1850	0
317	20240716	161600	31142187	1850	1850	1850	1850	0
318	20240716	161500	31142187	1850	1850	1850	1850	0
319	20240716	161400	31142187	1850	1850	1850	1850	0
320	20240716	161300	31142187	1850	1850	1850	1850	0
321	20240716	161200	31142187	1850	1850	1850	1850	0
322	20240716	161100	31142187	1850	1850	1850	1850	0
323	20240716	161000	31142187	1850	1850	1850	1850	0
324	20240716	160900	31142187	1850	1850	1850	1850	0
325	20240716	160800	31142187	1850	1850	1850	1850	0
326	20240716	160700	31142187	1850	1850	1850	1850	0
327	20240716	160600	31142187	1850	1850	1850	1850	0
328	20240716	160500	31142187	1850	1850	1850	1850	0
329	20240716	160400	31142187	1850	1850	1850	1850	0
330	20240716	160300	31142187	1850	1850	1850	1850	0
331	20240716	160200	31142187	1850	1850	1850	1850	0
332	20240716	160100	31142187	1850	1850	1850	1850	480
333	20240716	160000	31142187	1850	1850	1850	1850	0
334	20240716	155900	31142187	1850	1850	1850	1850	0
335	20240716	155800	31142187	1850	1850	1850	1850	0
336	20240716	155700	31142187	1850	1850	1850	1850	0
337	20240716	155600	31142187	1850	1850	1850	1850	0
338	20240716	155500	31142187	1850	1850	1850	1850	0
339	20240716	155400	31142187	1850	1850	1850	1850	0
340	20240716	155300	31142187	1850	1850	1850	1850	0
341	20240716	155200	31142187	1850	1850	1850	1850	0
342	20240716	155100	31142187	1850	1850	1850	1850	0
343	20240716	155000	31142187	1850	1850	1850	1850	0
344	20240716	154900	31142187	1850	1850	1850	1850	0
345	20240716	154800	31142187	1850	1850	1850	1850	0
346	20240716	154700	31142187	1850	1850	1850	1850	0
347	20240716	154600	31142187	1850	1850	1850	1850	0
348	20240716	154500	31142187	1850	1850	1850	1850	0
349	20240716	154400	31142187	1850	1850	1850	1850	0
350	20240716	154300	31142187	1850	1850	1850	1850	0
351	20240716	154200	31142187	1850	1850	1850	1850	0
352	20240716	154100	31142187	1850	1850	1850	1850	0
353	20240716	154000	31142187	1850	1850	1850	1850	0
354	20240716	153900	31142187	1850	1850	1850	1850	0
355	20240716	153800	31142187	1850	1850	1850	1850	0
356	20240716	153700	31142187	1850	1850	1850	1850	0
357	20240716	153600	31142187	1850	1850	1850	1850	0
358	20240716	153500	31142187	1850	1850	1850	1850	0
359	20240716	153400	31142187	1850	1850	1850	1850	0
360	20240716	153300	31142187	1850	1850	1850	1850	0
361	20240716	153200	31142187	1850	1850	1850	1850	0
362	20240716	153100	31142187	1850	1850	1850	1850	480
363	20240716	153000	31142187	1850	1850	1850	1850	480
364	20240716	152900	30254187	1846	1846	1846	1846	0
365	20240716	152800	30254187	1846	1846	1846	1846	0
366	20240716	152700	30254187	1846	1846	1846	1846	0
367	20240716	152600	30254187	1846	1846	1846	1846	0
368	20240716	152500	30254187	1846	1846	1846	1846	0
369	20240716	152400	30254187	1846	1846	1846	1846	0
370	20240716	152300	30254187	1846	1846	1846	1846	0
371	20240716	152200	30254187	1846	1846	1846	1846	0
372	20240716	152100	30254187	1846	1846	1846	1846	0
373	20240716	152000	30254187	1846	1846	1846	1846	0
374	20240716	151900	30254187	1846	1846	1846	1846	184
375	20240716	151800	29914523	1846	1847	1847	1846	539
376	20240716	151700	28919159	1855	1855	1855	1855	0
377	20240716	151600	28919159	1855	1855	1855	1855	0
378	20240716	151500	28919159	1855	1847	1855	1847	122
379	20240716	151400	28693745	1857	1857	1857	1857	0
380	20240716	151300	28693745	1857	1857	1857	1857	0
381	20240716	151200	28693745	1857	1857	1857	1857	0
382	20240716	151100	28693745	1857	1857	1857	1857	0
383	20240716	151000	28693745	1857	1857	1857	1857	0
384	20240716	150900	28693745	1857	1857	1857	1857	0
385	20240716	150800	28693745	1857	1857	1857	1857	0
386	20240716	150700	28693745	1857	1857	1857	1857	14
387	20240716	150600	28667747	1848	1848	1848	1848	0
388	20240716	150500	28667747	1848	1848	1848	1848	0
389	20240716	150400	28667747	1848	1848	1848	1848	370
390	20240716	150300	27983987	1844	1844	1844	1844	0
391	20240716	150200	27983987	1844	1844	1844	1844	0
392	20240716	150100	27983987	1844	1844	1844	1844	0
393	20240716	150000	27983987	1844	1844	1844	1844	0
394	20240716	145900	27983987	1844	1844	1844	1844	0
395	20240716	145800	27983987	1844	1844	1844	1844	0
396	20240716	145700	27983987	1844	1844	1844	1844	0
397	20240716	145600	27983987	1844	1844	1844	1844	0
398	20240716	145500	27983987	1844	1844	1844	1844	0
399	20240716	145400	27983987	1844	1844	1844	1844	0
400	20240716	145300	27983987	1844	1844	1844	1844	0
401	20240716	145200	27983987	1844	1844	1844	1844	0
402	20240716	145100	27983987	1844	1844	1844	1844	0
403	20240716	145000	27983987	1844	1844	1844	1844	0
404	20240716	144900	27983987	1844	1844	1844	1844	0
405	20240716	144800	27983987	1844	1844	1844	1844	0
406	20240716	144700	27983987	1844	1844	1844	1844	0
407	20240716	144600	27983987	1844	1844	1844	1844	0
408	20240716	144500	27983987	1844	1844	1844	1844	0
409	20240716	144400	27983987	1844	1844	1844	1844	0
410	20240716	144300	27983987	1844	1844	1844	1844	0
411	20240716	144200	27983987	1844	1844	1844	1844	0
412	20240716	144100	27983987	1844	1844	1844	1844	0
413	20240716	144000	27983987	1844	1846	1846	1844	721
414	20240716	143900	26654343	1849	1849	1849	1849	0
415	20240716	143800	26654343	1849	1849	1849	1849	1
416	20240716	143700	26652494	1847	1847	1847	1847	0
417	20240716	143600	26652494	1847	1847	1847	1847	0
418	20240716	143500	26652494	1847	1847	1847	1847	0
419	20240716	143400	26652494	1847	1847	1847	1847	0
420	20240716	143300	26652494	1847	1847	1847	1847	0
421	20240716	143200	26652494	1847	1847	1847	1847	0
422	20240716	143100	26652494	1847	1847	1847	1847	0
423	20240716	143000	26652494	1847	1847	1847	1847	1
424	20240716	142900	26650647	1847	1847	1847	1847	1
425	20240716	142800	26648800	1847	1847	1847	1847	0
426	20240716	142700	26648800	1847	1847	1847	1847	0
427	20240716	142600	26648800	1847	1847	1847	1847	0
428	20240716	142500	26648800	1847	1847	1847	1847	0
429	20240716	142400	26648800	1847	1847	1847	1847	0
430	20240716	142300	26648800	1847	1847	1847	1847	4
431	20240716	142200	26641412	1847	1847	1847	1847	3
432	20240716	142100	26635871	1847	1847	1847	1847	0
433	20240716	142000	26635871	1847	1847	1847	1847	1083
434	20240716	141900	24635570	1847	1847	1847	1847	0
435	20240716	141800	24635570	1847	1847	1847	1847	0
436	20240716	141700	24635570	1847	1847	1847	1847	0
437	20240716	141600	24635570	1847	1847	1847	1847	0
438	20240716	141500	24635570	1847	1847	1847	1847	0
439	20240716	141400	24635570	1847	1847	1847	1847	0
440	20240716	141300	24635570	1847	1847	1847	1847	0
441	20240716	141200	24635570	1847	1847	1847	1847	0
442	20240716	141100	24635570	1847	1847	1847	1847	0
443	20240716	141000	24635570	1847	1847	1847	1847	0
444	20240716	140900	24635570	1847	1847	1847	1847	0
445	20240716	140800	24635570	1847	1847	1847	1847	0
446	20240716	140700	24635570	1847	1847	1847	1847	0
447	20240716	140600	24635570	1847	1847	1847	1847	0
448	20240716	140500	24635570	1847	1847	1847	1847	0
449	20240716	140400	24635570	1847	1847	1847	1847	0
450	20240716	140300	24635570	1847	1847	1847	1847	0
451	20240716	140200	24635570	1847	1847	1847	1847	0
452	20240716	140100	24635570	1847	1847	1847	1847	0
453	20240716	140000	24635570	1847	1847	1847	1847	0
454	20240716	135900	24635570	1847	1847	1847	1847	0
455	20240716	135800	24635570	1847	1847	1847	1847	0
456	20240716	135700	24635570	1847	1847	1847	1847	0
457	20240716	135600	24635570	1847	1847	1847	1847	0
458	20240716	135500	24635570	1847	1847	1847	1847	0
459	20240716	135400	24635570	1847	1847	1847	1847	0
460	20240716	135300	24635570	1847	1847	1847	1847	0
461	20240716	135200	24635570	1847	1847	1847	1847	0
462	20240716	135100	24635570	1847	1847	1847	1847	0
463	20240716	135000	24635570	1847	1847	1847	1847	0
464	20240716	134900	24635570	1847	1847	1847	1847	0
465	20240716	134800	24635570	1847	1847	1847	1847	0
466	20240716	134700	24635570	1847	1847	1847	1847	0
467	20240716	134600	24635570	1847	1847	1847	1847	0
468	20240716	134500	24635570	1847	1847	1847	1847	0
469	20240716	134400	24635570	1847	1847	1847	1847	0
470	20240716	134300	24635570	1847	1847	1847	1847	0
471	20240716	134200	24635570	1847	1847	1847	1847	0
472	20240716	134100	24635570	1847	1847	1847	1847	0
473	20240716	134000	24635570	1847	1847	1847	1847	0
474	20240716	133900	24635570	1847	1848	1848	1847	63
475	20240716	133800	24519169	1849	1849	1849	1849	0
476	20240716	133700	24519169	1849	1849	1849	1849	0
477	20240716	133600	24519169	1849	1849	1849	1849	0
478	20240716	133500	24519169	1849	1849	1849	1849	0
479	20240716	133400	24519169	1849	1849	1849	1849	0
480	20240716	133300	24519169	1849	1849	1849	1849	0
481	20240716	133200	24519169	1849	1849	1849	1849	20
482	20240716	133100	24482189	1848	1848	1848	1848	0
483	20240716	133000	24482189	1848	1848	1848	1848	3
484	20240716	132900	24476645	1846	1846	1846	1846	0
485	20240716	132800	24476645	1846	1846	1846	1846	0
486	20240716	132700	24476645	1846	1846	1846	1846	0
487	20240716	132600	24476645	1846	1846	1846	1846	0
488	20240716	132500	24476645	1846	1846	1846	1846	6
489	20240716	132400	24465569	1846	1846	1846	1846	0
490	20240716	132300	24465569	1846	1846	1846	1846	0
491	20240716	132200	24465569	1846	1846	1846	1846	0
492	20240716	132100	24465569	1846	1846	1846	1846	0
493	20240716	132000	24465569	1846	1846	1846	1846	1
494	20240716	131900	24463723	1839	1839	1839	1839	0
495	20240716	131800	24463723	1839	1839	1839	1839	0
496	20240716	131700	24463723	1839	1839	1839	1839	80
497	20240716	131600	24316603	1839	1839	1839	1839	0
498	20240716	131500	24316603	1839	1839	1839	1839	0
499	20240716	131400	24316603	1839	1839	1839	1839	0
500	20240716	131300	24316603	1839	1839	1839	1839	6
501	20240716	131200	24305569	1839	1839	1839	1839	0
502	20240716	131100	24305569	1839	1839	1839	1839	0
503	20240716	131000	24305569	1839	1839	1839	1839	0
504	20240716	130900	24305569	1839	1839	1839	1839	0
505	20240716	130800	24305569	1839	1839	1839	1839	0
506	20240716	130700	24305569	1839	1839	1839	1839	0
507	20240716	130600	24305569	1839	1839	1839	1839	0
508	20240716	130500	24305569	1839	1839	1839	1839	0
509	20240716	130400	24305569	1839	1839	1839	1839	0
510	20240716	130300	24305569	1839	1839	1839	1839	0
511	20240716	130200	24305569	1839	1839	1839	1839	0
512	20240716	130100	24305569	1839	1839	1839	1839	0
513	20240716	130000	24305569	1839	1839	1839	1839	0
514	20240716	125900	24305569	1839	1840	1840	1839	28
515	20240716	125800	24254072	1841	1841	1841	1841	8
516	20240716	125700	24239344	1842	1842	1842	1842	0
517	20240716	125600	24239344	1842	1842	1842	1842	0
518	20240716	125500	24239344	1842	1842	1842	1842	0
519	20240716	125400	24239344	1842	1842	1842	1842	0
520	20240716	125300	24239344	1842	1842	1842	1842	0
521	20240716	125200	24239344	1842	1842	1842	1842	0
522	20240716	125100	24239344	1842	1842	1842	1842	0
523	20240716	125000	24239344	1842	1842	1842	1842	0
524	20240716	124900	24239344	1842	1842	1842	1842	0
525	20240716	124800	24239344	1842	1842	1842	1842	0
526	20240716	124700	24239344	1842	1842	1842	1842	0
527	20240716	124600	24239344	1842	1842	1842	1842	0
528	20240716	124500	24239344	1842	1842	1842	1842	0
529	20240716	124400	24239344	1842	1842	1842	1842	0
530	20240716	124300	24239344	1842	1842	1842	1842	0
531	20240716	124200	24239344	1842	1842	1842	1842	0
532	20240716	124100	24239344	1842	1842	1842	1842	0
533	20240716	124000	24239344	1842	1842	1842	1842	0
534	20240716	123900	24239344	1842	1842	1842	1842	2
535	20240716	123800	24235660	1844	1845	1845	1844	173
536	20240716	123700	23916477	1845	1845	1845	1845	0
537	20240716	123600	23916477	1845	1845	1845	1845	0
538	20240716	123500	23916477	1845	1845	1845	1845	0
539	20240716	123400	23916477	1845	1845	1845	1845	1
540	20240716	123300	23914632	1845	1845	1845	1845	0
541	20240716	123200	23914632	1845	1845	1845	1845	0
542	20240716	123100	23914632	1845	1845	1845	1845	0
543	20240716	123000	23914632	1845	1845	1845	1845	0
544	20240716	122900	23914632	1845	1845	1845	1845	0
545	20240716	122800	23914632	1845	1845	1845	1845	0
546	20240716	122700	23914632	1845	1845	1845	1845	10
547	20240716	122600	23896182	1846	1846	1846	1846	0
548	20240716	122500	23896182	1846	1846	1846	1846	0
549	20240716	122400	23896182	1846	1846	1846	1846	0
550	20240716	122300	23896182	1846	1846	1846	1846	0
551	20240716	122200	23896182	1846	1846	1846	1846	88
552	20240716	122100	23733734	1846	1846	1846	1846	0
553	20240716	122000	23733734	1846	1846	1846	1846	0
554	20240716	121900	23733734	1846	1846	1846	1846	0
555	20240716	121800	23733734	1846	1846	1846	1846	40
556	20240716	121700	23659894	1847	1847	1847	1847	3
557	20240716	121600	23654353	1848	1848	1848	1848	0
558	20240716	121500	23654353	1848	1850	1850	1848	1217
559	20240716	121400	21404083	1852	1852	1852	1852	0
560	20240716	121300	21404083	1852	1852	1852	1852	0
561	20240716	121200	21404083	1852	1852	1852	1852	361
562	20240716	121100	20735511	1863	1863	1863	1863	0
563	20240716	121000	20735511	1863	1863	1863	1863	4
564	20240716	120900	20728059	1863	1863	1863	1863	0
565	20240716	120800	20728059	1863	1863	1863	1863	0
566	20240716	120700	20728059	1863	1863	1863	1863	0
567	20240716	120600	20728059	1863	1863	1863	1863	1
568	20240716	120500	20726196	1850	1861	1861	1850	412
569	20240716	120400	19962170	1866	1866	1866	1866	0
570	20240716	120300	19962170	1866	1866	1866	1866	0
571	20240716	120200	19962170	1866	1866	1866	1866	0
572	20240716	120100	19962170	1866	1866	1866	1866	0
573	20240716	120000	19962170	1866	1866	1866	1866	0
574	20240716	115900	19962170	1866	1866	1866	1866	0
575	20240716	115800	19962170	1866	1866	1866	1866	0
576	20240716	115700	19962170	1866	1866	1866	1866	0
577	20240716	115600	19962170	1866	1866	1866	1866	0
578	20240716	115500	19962170	1866	1866	1866	1866	0
579	20240716	115400	19962170	1866	1866	1866	1866	0
580	20240716	115300	19962170	1866	1866	1866	1866	0
581	20240716	115200	19962170	1866	1866	1866	1866	0
582	20240716	115100	19962170	1866	1866	1866	1866	0
583	20240716	115000	19962170	1866	1866	1866	1866	1
584	20240716	114900	19960304	1862	1862	1862	1862	0
585	20240716	114800	19960304	1862	1862	1862	1862	0
586	20240716	114700	19960304	1862	1862	1862	1862	0
587	20240716	114600	19960304	1862	1862	1862	1862	0
588	20240716	114500	19960304	1862	1862	1862	1862	0
589	20240716	114400	19960304	1862	1862	1862	1862	0
590	20240716	114300	19960304	1862	1862	1862	1862	0
591	20240716	114200	19960304	1862	1862	1862	1862	0
592	20240716	114100	19960304	1862	1862	1862	1862	0
593	20240716	114000	19960304	1862	1862	1862	1862	0
594	20240716	113900	19960304	1862	1862	1862	1862	0
595	20240716	113800	19960304	1862	1862	1862	1862	251
596	20240716	113700	19492942	1862	1865	1865	1862	60
597	20240716	113600	19381216	1864	1864	1864	1864	0
598	20240716	113500	19381216	1864	1864	1864	1864	0
599	20240716	113400	19381216	1864	1864	1864	1864	0
600	20240716	113300	19381216	1864	1864	1864	1864	0
601	20240716	113200	19381216	1864	1864	1864	1864	1
602	20240716	113100	19379352	1865	1865	1865	1865	0
603	20240716	113000	19379352	1865	1865	1865	1865	0
604	20240716	112900	19379352	1865	1865	1865	1865	2
605	20240716	112800	19375622	1864	1866	1866	1864	11
606	20240716	112700	19355107	1867	1867	1867	1867	2
607	20240716	112600	19351373	1867	1867	1867	1867	2
608	20240716	112500	19347639	1867	1867	1867	1867	0
609	20240716	112400	19347639	1867	1867	1867	1867	0
610	20240716	112300	19347639	1867	1867	1867	1867	0
611	20240716	112200	19347639	1867	1867	1867	1867	3
612	20240716	112100	19342038	1867	1867	1867	1867	0
613	20240716	112000	19342038	1867	1867	1867	1867	4
614	20240716	111900	19334570	1867	1867	1867	1867	2
615	20240716	111800	19330836	1867	1867	1867	1867	0
616	20240716	111700	19330836	1867	1867	1867	1867	0
617	20240716	111600	19330836	1867	1867	1867	1867	4
618	20240716	111500	19323368	1866	1866	1866	1866	5
619	20240716	111400	19314038	1866	1866	1866	1866	4
620	20240716	111300	19306574	1866	1866	1866	1866	84
621	20240716	111200	19149830	1864	1864	1864	1864	0
622	20240716	111100	19149830	1864	1864	1864	1864	0
623	20240716	111000	19149830	1864	1864	1864	1864	0
624	20240716	110900	19149830	1864	1864	1864	1864	0
625	20240716	110800	19149830	1864	1864	1864	1864	1
626	20240716	110700	19147966	1862	1863	1864	1862	11
627	20240716	110600	19127480	1865	1865	1865	1863	11
628	20240716	110500	19106975	1867	1870	1870	1865	13
629	20240716	110400	19082711	1868	1867	1870	1867	11
630	20240716	110300	19062163	1867	1869	1869	1867	8
631	20240716	110200	19047221	1872	1872	1872	1872	0
632	20240716	110100	19047221	1872	1872	1872	1872	0
633	20240716	110000	19047221	1872	1872	1872	1872	2
634	20240716	105900	19043477	1863	1863	1863	1863	867
635	20240716	105800	17428256	1863	1863	1863	1863	2
636	20240716	105700	17424530	1863	1863	1863	1863	0
637	20240716	105600	17424530	1863	1863	1863	1863	0
638	20240716	105500	17424530	1863	1863	1863	1863	152
639	20240716	105400	17141354	1863	1863	1863	1863	2
640	20240716	105300	17137628	1863	1863	1863	1863	0
641	20240716	105200	17137628	1863	1863	1863	1863	0
642	20240716	105100	17137628	1863	1863	1863	1863	0
643	20240716	105000	17137628	1863	1863	1863	1863	0
644	20240716	104900	17137628	1863	1863	1863	1863	0
645	20240716	104800	17137628	1863	1863	1863	1863	0
646	20240716	104700	17137628	1863	1863	1863	1863	3
647	20240716	104600	17132039	1863	1863	1863	1863	0
648	20240716	104500	17132039	1863	1863	1863	1863	0
649	20240716	104400	17132039	1863	1863	1863	1863	0
650	20240716	104300	17132039	1863	1863	1863	1863	0
651	20240716	104200	17132039	1863	1863	1863	1863	0
652	20240716	104100	17132039	1863	1863	1863	1863	0
653	20240716	104000	17132039	1863	1863	1863	1863	0
654	20240716	103900	17132039	1863	1863	1863	1863	0
655	20240716	103800	17132039	1863	1863	1863	1863	0
656	20240716	103700	17132039	1863	1863	1863	1863	0
657	20240716	103600	17132039	1863	1858	1863	1858	504
658	20240716	103500	16195602	1858	1858	1858	1858	0
659	20240716	103400	16195602	1858	1858	1858	1858	0
660	20240716	103300	16195602	1858	1858	1858	1858	0
661	20240716	103200	16195602	1858	1858	1858	1858	0
662	20240716	103100	16195602	1858	1858	1858	1858	0
663	20240716	103000	16195602	1858	1858	1858	1858	0
664	20240716	102900	16195602	1858	1858	1858	1858	0
665	20240716	102800	16195602	1858	1858	1858	1858	0
666	20240716	102700	16195602	1858	1857	1858	1857	5
667	20240716	102600	16186316	1858	1858	1858	1858	0
668	20240716	102500	16186316	1858	1858	1858	1858	0
669	20240716	102400	16186316	1858	1858	1858	1858	0
670	20240716	102300	16186316	1858	1858	1858	1858	0
671	20240716	102200	16186316	1858	1858	1858	1858	0
672	20240716	102100	16186316	1858	1858	1858	1858	0
673	20240716	102000	16186316	1858	1858	1858	1858	0
674	20240716	101900	16186316	1858	1858	1858	1858	0
675	20240716	101800	16186316	1858	1850	1858	1850	1068
676	20240716	101700	14210508	1858	1858	1858	1858	0
677	20240716	101600	14210508	1858	1850	1858	1850	301
678	20240716	101500	13653650	1858	1858	1858	1858	1
679	20240716	101400	13651792	1850	1850	1850	1850	0
680	20240716	101300	13651792	1850	1850	1850	1850	438
681	20240716	101200	12841492	1858	1858	1858	1858	0
682	20240716	101100	12841492	1858	1858	1858	1858	0
683	20240716	101000	12841492	1858	1858	1858	1858	1
684	20240716	100900	12839634	1850	1850	1850	1850	460
685	20240716	100800	11988634	1858	1858	1858	1858	0
686	20240716	100700	11988634	1858	1851	1858	1851	5
687	20240716	100600	11979372	1851	1851	1851	1851	7
688	20240716	100500	11966415	1851	1851	1851	1851	200
689	20240716	100400	11596215	1858	1858	1858	1858	0
690	20240716	100300	11596215	1858	1858	1858	1858	0
691	20240716	100200	11596215	1858	1858	1858	1858	0
692	20240716	100100	11596215	1858	1858	1858	1858	20
693	20240716	100000	11559055	1858	1858	1858	1858	0
694	20240716	095900	11559055	1858	1858	1858	1858	3
695	20240716	095800	11553481	1858	1858	1858	1858	0
696	20240716	095700	11553481	1858	1858	1858	1858	0
697	20240716	095600	11553481	1858	1858	1858	1858	1
698	20240716	095500	11551623	1858	1858	1858	1858	12
699	20240716	095400	11529327	1858	1858	1858	1858	0
700	20240716	095300	11529327	1858	1858	1858	1858	0
701	20240716	095200	11529327	1858	1858	1858	1858	0
702	20240716	095100	11529327	1858	1858	1858	1858	1
703	20240716	095000	11527469	1849	1849	1849	1849	0
704	20240716	094900	11527469	1849	1849	1849	1849	0
705	20240716	094800	11527469	1849	1849	1849	1849	0
706	20240716	094700	11527469	1849	1849	1849	1849	0
707	20240716	094600	11527469	1849	1849	1849	1849	635
708	20240716	094500	10353354	1850	1859	1859	1850	315
709	20240716	094400	9767945	1859	1860	1860	1859	128
710	20240716	094300	9529878	1860	1863	1863	1860	1079
711	20240716	094200	7521731	1863	1863	1863	1862	422
712	20240716	094100	6735745	1862	1862	1862	1862	0
713	20240716	094000	6735745	1862	1862	1862	1862	0
714	20240716	093900	6735745	1862	1862	1862	1862	5
715	20240716	093800	6726435	1877	1877	1877	1877	0
716	20240716	093700	6726435	1877	1877	1877	1877	0
717	20240716	093600	6726435	1877	1877	1877	1877	1
718	20240716	093500	6724558	1885	1885	1885	1885	0
719	20240716	093400	6724558	1885	1885	1885	1885	0
720	20240716	093300	6724558	1885	1885	1885	1885	0
721	20240716	093200	6724558	1885	1885	1885	1885	0
722	20240716	093100	6724558	1885	1885	1885	1885	0
723	20240716	093000	6724558	1885	1885	1885	1885	1
724	20240716	092900	6722673	1874	1876	1876	1874	44
725	20240716	092800	6640170	1876	1876	1876	1876	0
726	20240716	092700	6640170	1876	1876	1876	1876	0
727	20240716	092600	6640170	1876	1876	1876	1876	0
728	20240716	092500	6640170	1876	1876	1876	1876	0
729	20240716	092400	6640170	1876	1877	1877	1876	40
730	20240716	092300	6565122	1876	1884	1884	1876	90
731	20240716	092200	6396250	1881	1881	1881	1881	0
732	20240716	092100	6396250	1881	1929	1929	1881	413
733	20240716	092000	5600384	1929	1929	1929	1929	1
734	20240716	091900	5598455	1935	1885	1935	1885	830
735	20240716	091800	4013445	1860	1860	1860	1860	0
736	20240716	091700	4013445	1860	1860	1860	1860	1
737	20240716	091600	4011585	1860	1860	1860	1860	0
738	20240716	091500	4011585	1860	1860	1860	1860	0
739	20240716	091400	4011585	1860	1861	1861	1860	988
740	20240716	091300	2173783	1860	1860	1860	1860	0
741	20240716	091200	2173783	1860	1860	1860	1860	433
742	20240716	091100	1368403	1860	1860	1860	1860	0
743	20240716	091000	1368403	1860	1860	1860	1860	0
744	20240716	090900	1368403	1860	1860	1860	1860	0
745	20240716	090800	1368403	1860	1858	1860	1858	28
746	20240716	090700	1316371	1879	1879	1879	1879	1
747	20240716	090600	1314492	1875	1875	1875	1875	0
748	20240716	090500	1314492	1875	1875	1875	1875	0
749	20240716	090400	1314492	1875	1874	1875	1874	500
750	20240716	090300	377076	1876	1876	1876	1876	0
751	20240716	090200	377076	1876	1876	1876	1876	0
752	20240716	090100	377076	1876	1876	1876	1876	169
753	20240716	090000	60032	1876	1876	1876	1876	32