KissMeData/277410/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210300	121603331	1670	1670	1670	1670	1004
3	20240717	210200	121603331	1670	1670	1670	1670	0
4	20240717	210100	121603331	1670	1670	1670	1670	0
5	20240717	210000	121603331	1670	1670	1670	1670	0
6	20240717	205900	121603331	1670	1670	1670	1670	0
7	20240717	205800	121603331	1670	1670	1670	1670	0
8	20240717	205700	121603331	1670	1670	1670	1670	0
9	20240717	205600	121603331	1670	1670	1670	1670	0
10	20240717	205500	121603331	1670	1670	1670	1670	0
11	20240717	205400	121603331	1670	1670	1670	1670	0
12	20240717	205300	121603331	1670	1670	1670	1670	0
13	20240717	205200	121603331	1670	1670	1670	1670	0
14	20240717	205100	121603331	1670	1670	1670	1670	0
15	20240717	205000	121603331	1670	1670	1670	1670	0
16	20240717	204900	121603331	1670	1670	1670	1670	0
17	20240717	204800	121603331	1670	1670	1670	1670	0
18	20240717	204700	121603331	1670	1670	1670	1670	0
19	20240717	204600	121603331	1670	1670	1670	1670	0
20	20240717	204500	121603331	1670	1670	1670	1670	0
21	20240717	204400	121603331	1670	1670	1670	1670	0
22	20240717	204300	121603331	1670	1670	1670	1670	0
23	20240717	204200	121603331	1670	1670	1670	1670	0
24	20240717	204100	121603331	1670	1670	1670	1670	0
25	20240717	204000	121603331	1670	1670	1670	1670	0
26	20240717	203900	121603331	1670	1670	1670	1670	0
27	20240717	203800	121603331	1670	1670	1670	1670	0
28	20240717	203700	121603331	1670	1670	1670	1670	0
29	20240717	203600	121603331	1670	1670	1670	1670	0
30	20240717	203500	121603331	1670	1670	1670	1670	0
31	20240717	203400	121603331	1670	1670	1670	1670	0
32	20240717	203300	121603331	1670	1670	1670	1670	1004
33	20240717	203200	121603331	1670	1670	1670	1670	0
34	20240717	203100	121603331	1670	1670	1670	1670	0
35	20240717	203000	121603331	1670	1670	1670	1670	0
36	20240717	202900	121603331	1670	1670	1670	1670	0
37	20240717	202800	121603331	1670	1670	1670	1670	0
38	20240717	202700	121603331	1670	1670	1670	1670	0
39	20240717	202600	121603331	1670	1670	1670	1670	0
40	20240717	202500	121603331	1670	1670	1670	1670	0
41	20240717	202400	121603331	1670	1670	1670	1670	0
42	20240717	202300	121603331	1670	1670	1670	1670	0
43	20240717	202200	121603331	1670	1670	1670	1670	0
44	20240717	202100	121603331	1670	1670	1670	1670	0
45	20240717	202000	121603331	1670	1670	1670	1670	0
46	20240717	201900	121603331	1670	1670	1670	1670	0
47	20240717	201800	121603331	1670	1670	1670	1670	0
48	20240717	201700	121603331	1670	1670	1670	1670	0
49	20240717	201600	121603331	1670	1670	1670	1670	0
50	20240717	201500	121603331	1670	1670	1670	1670	0
51	20240717	201400	121603331	1670	1670	1670	1670	0
52	20240717	201300	121603331	1670	1670	1670	1670	0
53	20240717	201200	121603331	1670	1670	1670	1670	0
54	20240717	201100	121603331	1670	1670	1670	1670	0
55	20240717	201000	121603331	1670	1670	1670	1670	0
56	20240717	200900	121603331	1670	1670	1670	1670	0
57	20240717	200800	121603331	1670	1670	1670	1670	0
58	20240717	200700	121603331	1670	1670	1670	1670	0
59	20240717	200600	121603331	1670	1670	1670	1670	0
60	20240717	200500	121603331	1670	1670	1670	1670	0
61	20240717	200400	121603331	1670	1670	1670	1670	0
62	20240717	200300	121603331	1670	1670	1670	1670	1004
63	20240717	200200	121603331	1670	1670	1670	1670	0
64	20240717	200100	121603331	1670	1670	1670	1670	0
65	20240717	200000	121603331	1670	1670	1670	1670	0
66	20240717	195900	121603331	1670	1670	1670	1670	0
67	20240717	195800	121603331	1670	1670	1670	1670	0
68	20240717	195700	121603331	1670	1670	1670	1670	0
69	20240717	195600	121603331	1670	1670	1670	1670	0
70	20240717	195500	121603331	1670	1670	1670	1670	0
71	20240717	195400	121603331	1670	1670	1670	1670	0
72	20240717	195300	121603331	1670	1670	1670	1670	0
73	20240717	195200	121603331	1670	1670	1670	1670	0
74	20240717	195100	121603331	1670	1670	1670	1670	0
75	20240717	195000	121603331	1670	1670	1670	1670	0
76	20240717	194900	121603331	1670	1670	1670	1670	0
77	20240717	194800	121603331	1670	1670	1670	1670	0
78	20240717	194700	121603331	1670	1670	1670	1670	0
79	20240717	194600	121603331	1670	1670	1670	1670	0
80	20240717	194500	121603331	1670	1670	1670	1670	0
81	20240717	194400	121603331	1670	1670	1670	1670	0
82	20240717	194300	121603331	1670	1670	1670	1670	0
83	20240717	194200	121603331	1670	1670	1670	1670	0
84	20240717	194100	121603331	1670	1670	1670	1670	0
85	20240717	194000	121603331	1670	1670	1670	1670	0
86	20240717	193900	121603331	1670	1670	1670	1670	0
87	20240717	193800	121603331	1670	1670	1670	1670	0
88	20240717	193700	121603331	1670	1670	1670	1670	0
89	20240717	193600	121603331	1670	1670	1670	1670	0
90	20240717	193500	121603331	1670	1670	1670	1670	0
91	20240717	193400	121603331	1670	1670	1670	1670	0
92	20240717	193300	121603331	1670	1670	1670	1670	1004
93	20240717	193200	121603331	1670	1670	1670	1670	0
94	20240717	193100	121603331	1670	1670	1670	1670	0
95	20240717	193000	121603331	1670	1670	1670	1670	0
96	20240717	192900	121603331	1670	1670	1670	1670	0
97	20240717	192800	121603331	1670	1670	1670	1670	0
98	20240717	192700	121603331	1670	1670	1670	1670	0
99	20240717	192600	121603331	1670	1670	1670	1670	0
100	20240717	192500	121603331	1670	1670	1670	1670	0
101	20240717	192400	121603331	1670	1670	1670	1670	0
102	20240717	192300	121603331	1670	1670	1670	1670	0
103	20240717	192200	121603331	1670	1670	1670	1670	0
104	20240717	192100	121603331	1670	1670	1670	1670	0
105	20240717	192000	121603331	1670	1670	1670	1670	0
106	20240717	191900	121603331	1670	1670	1670	1670	0
107	20240717	191800	121603331	1670	1670	1670	1670	0
108	20240717	191700	121603331	1670	1670	1670	1670	0
109	20240717	191600	121603331	1670	1670	1670	1670	0
110	20240717	191500	121603331	1670	1670	1670	1670	0
111	20240717	191400	121603331	1670	1670	1670	1670	0
112	20240717	191300	121603331	1670	1670	1670	1670	0
113	20240717	191200	121603331	1670	1670	1670	1670	0
114	20240717	191100	121603331	1670	1670	1670	1670	0
115	20240717	191000	121603331	1670	1670	1670	1670	0
116	20240717	190900	121603331	1670	1670	1670	1670	0
117	20240717	190800	121603331	1670	1670	1670	1670	0
118	20240717	190700	121603331	1670	1670	1670	1670	0
119	20240717	190600	121603331	1670	1670	1670	1670	0
120	20240717	190500	121603331	1670	1670	1670	1670	0
121	20240717	190400	121603331	1670	1670	1670	1670	0
122	20240717	190300	121603331	1670	1670	1670	1670	1004
123	20240717	190200	121603331	1670	1670	1670	1670	0
124	20240717	190100	121603331	1670	1670	1670	1670	0
125	20240717	190000	121603331	1670	1670	1670	1670	0
126	20240717	185900	121603331	1670	1670	1670	1670	0
127	20240717	185800	121603331	1670	1670	1670	1670	0
128	20240717	185700	121603331	1670	1670	1670	1670	0
129	20240717	185600	121603331	1670	1670	1670	1670	0
130	20240717	185500	121603331	1670	1670	1670	1670	0
131	20240717	185400	121603331	1670	1670	1670	1670	0
132	20240717	185300	121603331	1670	1670	1670	1670	0
133	20240717	185200	121603331	1670	1670	1670	1670	0
134	20240717	185100	121603331	1670	1670	1670	1670	0
135	20240717	185000	121603331	1670	1670	1670	1670	0
136	20240717	184900	121603331	1670	1670	1670	1670	0
137	20240717	184800	121603331	1670	1670	1670	1670	0
138	20240717	184700	121603331	1670	1670	1670	1670	0
139	20240717	184600	121603331	1670	1670	1670	1670	0
140	20240717	184500	121603331	1670	1670	1670	1670	0
141	20240717	184400	121603331	1670	1670	1670	1670	0
142	20240717	184300	121603331	1670	1670	1670	1670	0
143	20240717	184200	121603331	1670	1670	1670	1670	0
144	20240717	184100	121603331	1670	1670	1670	1670	0
145	20240717	184000	121603331	1670	1670	1670	1670	0
146	20240717	183900	121603331	1670	1670	1670	1670	0
147	20240717	183800	121603331	1670	1670	1670	1670	0
148	20240717	183700	121603331	1670	1670	1670	1670	0
149	20240717	183600	121603331	1670	1670	1670	1670	0
150	20240717	183500	121603331	1670	1670	1670	1670	0
151	20240717	183400	121603331	1670	1670	1670	1670	0
152	20240717	183300	121603331	1670	1670	1670	1670	1004
153	20240717	183200	121603331	1670	1670	1670	1670	0
154	20240717	183100	121603331	1670	1670	1670	1670	0
155	20240717	183000	121603331	1670	1670	1670	1670	0
156	20240717	182900	121603331	1670	1670	1670	1670	0
157	20240717	182800	121603331	1670	1670	1670	1670	0
158	20240717	182700	121603331	1670	1670	1670	1670	0
159	20240717	182600	121603331	1670	1670	1670	1670	0
160	20240717	182500	121603331	1670	1670	1670	1670	0
161	20240717	182400	121603331	1670	1670	1670	1670	0
162	20240717	182300	121603331	1670	1670	1670	1670	0
163	20240717	182200	121603331	1670	1670	1670	1670	0
164	20240717	182100	121603331	1670	1670	1670	1670	0
165	20240717	182000	121603331	1670	1670	1670	1670	0
166	20240717	181900	121603331	1670	1670	1670	1670	0
167	20240717	181800	121603331	1670	1670	1670	1670	0
168	20240717	181700	121603331	1670	1670	1670	1670	0
169	20240717	181600	121603331	1670	1670	1670	1670	0
170	20240717	181500	121603331	1670	1670	1670	1670	0
171	20240717	181400	121603331	1670	1670	1670	1670	0
172	20240717	181300	121603331	1670	1670	1670	1670	0
173	20240717	181200	121603331	1670	1670	1670	1670	0
174	20240717	181100	121603331	1670	1670	1670	1670	0
175	20240717	181000	121603331	1670	1670	1670	1670	0
176	20240717	180900	121603331	1670	1670	1670	1670	0
177	20240717	180800	121603331	1670	1670	1670	1670	0
178	20240717	180700	121603331	1670	1670	1670	1670	0
179	20240717	180600	121603331	1670	1670	1670	1670	0
180	20240717	180500	121603331	1670	1670	1670	1670	0
181	20240717	180400	121603331	1670	1670	1670	1670	0
182	20240717	180300	121603331	1670	1670	1670	1670	1004
183	20240717	180200	121603331	1670	1670	1670	1670	0
184	20240717	180100	121603331	1670	1670	1670	1670	0
185	20240717	180000	121603331	1670	1670	1670	1670	0
186	20240717	175900	121603331	1670	1670	1670	1670	0
187	20240717	175800	121603331	1670	1670	1670	1670	0
188	20240717	175700	121603331	1670	1670	1670	1670	0
189	20240717	175600	121603331	1670	1670	1670	1670	0
190	20240717	175500	121603331	1670	1670	1670	1670	0
191	20240717	175400	121603331	1670	1670	1670	1670	0
192	20240717	175300	121603331	1670	1670	1670	1670	0
193	20240717	175200	121603331	1670	1670	1670	1670	0
194	20240717	175100	121603331	1670	1670	1670	1670	0
195	20240717	175000	121603331	1670	1670	1670	1670	0
196	20240717	174900	121603331	1670	1670	1670	1670	0
197	20240717	174800	121603331	1670	1670	1670	1670	0
198	20240717	174700	121603331	1670	1670	1670	1670	0
199	20240717	174600	121603331	1670	1670	1670	1670	0
200	20240717	174500	121603331	1670	1670	1670	1670	0
201	20240717	174400	121603331	1670	1670	1670	1670	0
202	20240717	174300	121603331	1670	1670	1670	1670	0
203	20240717	174200	121603331	1670	1670	1670	1670	0
204	20240717	174100	121603331	1670	1670	1670	1670	0
205	20240717	174000	121603331	1670	1670	1670	1670	0
206	20240717	173900	121603331	1670	1670	1670	1670	0
207	20240717	173800	121603331	1670	1670	1670	1670	0
208	20240717	173700	121603331	1670	1670	1670	1670	0
209	20240717	173600	121603331	1670	1670	1670	1670	0
210	20240717	173500	121603331	1670	1670	1670	1670	0
211	20240717	173400	121603331	1670	1670	1670	1670	0
212	20240717	173300	121603331	1670	1670	1670	1670	1004
213	20240717	173200	121603331	1670	1670	1670	1670	0
214	20240717	173100	121603331	1670	1670	1670	1670	0
215	20240717	173000	121603331	1670	1670	1670	1670	0
216	20240717	172900	121603331	1670	1670	1670	1670	0
217	20240717	172800	121603331	1670	1670	1670	1670	0
218	20240717	172700	121603331	1670	1670	1670	1670	0
219	20240717	172600	121603331	1670	1670	1670	1670	0
220	20240717	172500	121603331	1670	1670	1670	1670	0
221	20240717	172400	121603331	1670	1670	1670	1670	0
222	20240717	172300	121603331	1670	1670	1670	1670	0
223	20240717	172200	121603331	1670	1670	1670	1670	0
224	20240717	172100	121603331	1670	1670	1670	1670	0
225	20240717	172000	121603331	1670	1670	1670	1670	0
226	20240717	171900	121603331	1670	1670	1670	1670	0
227	20240717	171800	121603331	1670	1670	1670	1670	0
228	20240717	171700	121603331	1670	1670	1670	1670	0
229	20240717	171600	121603331	1670	1670	1670	1670	0
230	20240717	171500	121603331	1670	1670	1670	1670	0
231	20240717	171400	121603331	1670	1670	1670	1670	0
232	20240717	171300	121603331	1670	1670	1670	1670	0
233	20240717	171200	121603331	1670	1670	1670	1670	0
234	20240717	171100	121603331	1670	1670	1670	1670	0
235	20240717	171000	121603331	1670	1670	1670	1670	0
236	20240717	170900	121603331	1670	1670	1670	1670	0
237	20240717	170800	121603331	1670	1670	1670	1670	0
238	20240717	170700	121603331	1670	1670	1670	1670	0
239	20240717	170600	121603331	1670	1670	1670	1670	0
240	20240717	170500	121603331	1670	1670	1670	1670	0
241	20240717	170400	121603331	1670	1670	1670	1670	0
242	20240717	170300	121603331	1670	1670	1670	1670	1004
243	20240717	170200	121603331	1670	1670	1670	1670	0
244	20240717	170100	121603331	1670	1670	1670	1670	0
245	20240717	170000	121603331	1670	1670	1670	1670	0
246	20240717	165900	121603331	1670	1670	1670	1670	0
247	20240717	165800	121603331	1670	1670	1670	1670	0
248	20240717	165700	121603331	1670	1670	1670	1670	0
249	20240717	165600	121603331	1670	1670	1670	1670	0
250	20240717	165500	121603331	1670	1670	1670	1670	0
251	20240717	165400	121603331	1670	1670	1670	1670	0
252	20240717	165300	121603331	1670	1670	1670	1670	0
253	20240717	165200	121603331	1670	1670	1670	1670	0
254	20240717	165100	121603331	1670	1670	1670	1670	0
255	20240717	165000	121603331	1670	1670	1670	1670	0
256	20240717	164900	121603331	1670	1670	1670	1670	0
257	20240717	164800	121603331	1670	1670	1670	1670	0
258	20240717	164700	121603331	1670	1670	1670	1670	0
259	20240717	164600	121603331	1670	1670	1670	1670	0
260	20240717	164500	121603331	1670	1670	1670	1670	0
261	20240717	164400	121603331	1670	1670	1670	1670	0
262	20240717	164300	121603331	1670	1670	1670	1670	0
263	20240717	164200	121603331	1670	1670	1670	1670	0
264	20240717	164100	121603331	1670	1670	1670	1670	0
265	20240717	164000	121603331	1670	1670	1670	1670	0
266	20240717	163900	121603331	1670	1670	1670	1670	0
267	20240717	163800	121603331	1670	1670	1670	1670	0
268	20240717	163700	121603331	1670	1670	1670	1670	0
269	20240717	163600	121603331	1670	1670	1670	1670	0
270	20240717	163500	121603331	1670	1670	1670	1670	0
271	20240717	163400	121603331	1670	1670	1670	1670	0
272	20240717	163300	121603331	1670	1670	1670	1670	1004
273	20240717	163200	121603331	1670	1670	1670	1670	0
274	20240717	163100	121603331	1670	1670	1670	1670	0
275	20240717	163000	121603331	1670	1670	1670	1670	0
276	20240717	162900	121603331	1670	1670	1670	1670	0
277	20240717	162800	121603331	1670	1670	1670	1670	0
278	20240717	162700	121603331	1670	1670	1670	1670	0
279	20240717	162600	121603331	1670	1670	1670	1670	0
280	20240717	162500	121603331	1670	1670	1670	1670	0
281	20240717	162400	121603331	1670	1670	1670	1670	0
282	20240717	162300	121603331	1670	1670	1670	1670	0
283	20240717	162200	121603331	1670	1670	1670	1670	0
284	20240717	162100	121603331	1670	1670	1670	1670	0
285	20240717	162000	121603331	1670	1670	1670	1670	0
286	20240717	161900	121603331	1670	1670	1670	1670	0
287	20240717	161800	121603331	1670	1670	1670	1670	0
288	20240717	161700	121603331	1670	1670	1670	1670	0
289	20240717	161600	121603331	1670	1670	1670	1670	0
290	20240717	161500	121603331	1670	1670	1670	1670	0
291	20240717	161400	121603331	1670	1670	1670	1670	0
292	20240717	161300	121603331	1670	1670	1670	1670	0
293	20240717	161200	121603331	1670	1670	1670	1670	0
294	20240717	161100	121603331	1670	1670	1670	1670	0
295	20240717	161000	121603331	1670	1670	1670	1670	0
296	20240717	160900	121603331	1670	1670	1670	1670	0
297	20240717	160800	121603331	1670	1670	1670	1670	0
298	20240717	160700	121603331	1670	1670	1670	1670	0
299	20240717	160600	121603331	1670	1670	1670	1670	0
300	20240717	160500	121603331	1670	1670	1670	1670	0
301	20240717	160400	121603331	1670	1670	1670	1670	0
302	20240717	160300	121603331	1670	1670	1670	1670	1004
303	20240717	160200	121603331	1670	1670	1670	1670	0
304	20240717	160100	121603331	1670	1670	1670	1670	0
305	20240717	160000	121603331	1670	1670	1670	1670	0
306	20240717	155900	121603331	1670	1670	1670	1670	0
307	20240717	155800	121603331	1670	1670	1670	1670	0
308	20240717	155700	121603331	1670	1670	1670	1670	0
309	20240717	155600	121603331	1670	1670	1670	1670	0
310	20240717	155500	121603331	1670	1670	1670	1670	0
311	20240717	155400	121603331	1670	1670	1670	1670	0
312	20240717	155300	121603331	1670	1670	1670	1670	0
313	20240717	155200	121603331	1670	1670	1670	1670	0
314	20240717	155100	121603331	1670	1670	1670	1670	0
315	20240717	155000	121603331	1670	1670	1670	1670	0
316	20240717	154900	121603331	1670	1670	1670	1670	0
317	20240717	154800	121603331	1670	1670	1670	1670	0
318	20240717	154700	121603331	1670	1670	1670	1670	0
319	20240717	154600	121603331	1670	1670	1670	1670	0
320	20240717	154500	121603331	1670	1670	1670	1670	0
321	20240717	154400	121603331	1670	1670	1670	1670	0
322	20240717	154300	121603331	1670	1670	1670	1670	0
323	20240717	154200	121603331	1670	1670	1670	1670	0
324	20240717	154100	121603331	1670	1670	1670	1670	0
325	20240717	154000	121603331	1670	1670	1670	1670	0
326	20240717	153900	121603331	1670	1670	1670	1670	0
327	20240717	153800	121603331	1670	1670	1670	1670	0
328	20240717	153700	121603331	1670	1670	1670	1670	0
329	20240717	153600	121603331	1670	1670	1670	1670	0
330	20240717	153500	121603331	1670	1670	1670	1670	0
331	20240717	153400	121603331	1670	1670	1670	1670	0
332	20240717	153300	121603331	1670	1670	1670	1670	1004
333	20240717	153200	121603331	1670	1670	1670	1670	0
334	20240717	153100	121603331	1670	1670	1670	1670	0
335	20240717	153000	121603331	1670	1670	1670	1670	1004
336	20240717	152900	119926651	1670	1670	1670	1670	0
337	20240717	152800	119926651	1670	1670	1670	1670	0
338	20240717	152700	119926651	1670	1670	1670	1670	0
339	20240717	152600	119926651	1670	1670	1670	1670	0
340	20240717	152500	119926651	1670	1670	1670	1670	0
341	20240717	152400	119926651	1670	1670	1670	1670	0
342	20240717	152300	119926651	1670	1670	1670	1670	0
343	20240717	152200	119926651	1670	1670	1670	1670	0
344	20240717	152100	119926651	1670	1670	1670	1670	0
345	20240717	152000	119926651	1670	1670	1670	1670	0
346	20240717	151900	119926651	1670	1670	1670	1670	50
347	20240717	151800	119843151	1668	1670	1670	1668	2
348	20240717	151700	119839813	1668	1668	1668	1668	0
349	20240717	151600	119839813	1668	1669	1669	1668	309
350	20240717	151500	119324201	1668	1668	1668	1668	0
351	20240717	151400	119324201	1668	1668	1668	1668	0
352	20240717	151300	119324201	1668	1668	1668	1668	0
353	20240717	151200	119324201	1668	1668	1668	1668	0
354	20240717	151100	119324201	1668	1670	1670	1668	420
355	20240717	151000	118622831	1669	1669	1669	1669	18
356	20240717	150900	118592789	1669	1669	1669	1669	0
357	20240717	150800	118592789	1669	1669	1669	1669	16
358	20240717	150700	118566085	1668	1668	1668	1668	3900
359	20240717	150600	112060885	1669	1668	1669	1668	766
360	20240717	150500	110783194	1671	1671	1671	1671	0
361	20240717	150400	110783194	1671	1668	1671	1668	359
362	20240717	150300	110184082	1669	1668	1669	1668	1020
363	20240717	150200	108482702	1668	1668	1668	1668	50
364	20240717	150100	108399302	1668	1669	1669	1668	2650
365	20240717	150000	103978699	1669	1669	1669	1669	0
366	20240717	145900	103978699	1669	1669	1669	1669	0
367	20240717	145800	103978699	1669	1669	1669	1669	0
368	20240717	145700	103978699	1669	1669	1669	1669	2000
369	20240717	145600	100640699	1671	1671	1671	1671	700
370	20240717	145500	99470999	1668	1668	1668	1668	840
371	20240717	145400	98069879	1669	1669	1669	1669	103
372	20240717	145300	97897972	1669	1669	1669	1669	35
373	20240717	145200	97839557	1669	1669	1669	1669	90
374	20240717	145100	97689347	1669	1669	1669	1669	605
375	20240717	145000	96679602	1671	1671	1671	1671	25
376	20240717	144900	96637827	1671	1671	1671	1671	0
377	20240717	144800	96637827	1671	1671	1671	1671	0
378	20240717	144700	96637827	1671	1671	1671	1671	111
379	20240717	144600	96452346	1671	1671	1671	1671	0
380	20240717	144500	96452346	1671	1671	1671	1671	0
381	20240717	144400	96452346	1671	1671	1671	1671	200
382	20240717	144300	96118146	1669	1669	1669	1669	1180
383	20240717	144200	94148726	1670	1670	1670	1670	0
384	20240717	144100	94148726	1670	1670	1670	1670	0
385	20240717	144000	94148726	1670	1670	1670	1670	55
386	20240717	143900	94056876	1669	1669	1669	1669	0
387	20240717	143800	94056876	1669	1669	1669	1669	0
388	20240717	143700	94056876	1669	1669	1669	1669	0
389	20240717	143600	94056876	1669	1669	1669	1669	0
390	20240717	143500	94056876	1669	1669	1669	1669	0
391	20240717	143400	94056876	1669	1669	1669	1669	0
392	20240717	143300	94056876	1669	1669	1669	1669	1154
393	20240717	143200	92130850	1669	1669	1669	1669	1000
394	20240717	143100	90461850	1670	1670	1670	1670	0
395	20240717	143000	90461850	1670	1670	1670	1670	0
396	20240717	142900	90461850	1670	1670	1670	1670	419
397	20240717	142800	89762120	1670	1670	1670	1670	0
398	20240717	142700	89762120	1670	1670	1670	1670	10
399	20240717	142600	89745420	1670	1670	1670	1670	0
400	20240717	142500	89745420	1670	1670	1670	1670	0
401	20240717	142400	89745420	1670	1670	1670	1670	0
402	20240717	142300	89745420	1670	1670	1670	1670	215
403	20240717	142200	89386370	1670	1670	1670	1670	12
404	20240717	142100	89366330	1670	1670	1670	1670	0
405	20240717	142000	89366330	1670	1670	1670	1670	185
406	20240717	141900	89057380	1669	1669	1669	1669	200
407	20240717	141800	88723580	1669	1669	1669	1669	900
408	20240717	141700	87221480	1672	1672	1672	1672	0
409	20240717	141600	87221480	1672	1672	1672	1672	400
410	20240717	141500	86552680	1669	1669	1669	1669	0
411	20240717	141400	86552680	1669	1669	1669	1669	0
412	20240717	141300	86552680	1669	1669	1669	1669	0
413	20240717	141200	86552680	1669	1669	1669	1669	0
414	20240717	141100	86552680	1669	1672	1672	1669	3607
415	20240717	141000	80529698	1672	1672	1672	1672	0
416	20240717	140900	80529698	1672	1672	1672	1672	0
417	20240717	140800	80529698	1672	1672	1672	1672	0
418	20240717	140700	80529698	1672	1672	1672	1672	0
419	20240717	140600	80529698	1672	1672	1672	1672	0
420	20240717	140500	80529698	1672	1672	1672	1672	63
421	20240717	140400	80424362	1672	1672	1672	1672	5
422	20240717	140300	80416002	1672	1672	1672	1672	0
423	20240717	140200	80416002	1672	1672	1672	1672	0
424	20240717	140100	80416002	1672	1672	1672	1672	4
425	20240717	140000	80409314	1672	1672	1672	1672	0
426	20240717	135900	80409314	1672	1672	1672	1672	1
427	20240717	135800	80407642	1672	1672	1672	1672	0
428	20240717	135700	80407642	1672	1672	1672	1672	0
429	20240717	135600	80407642	1672	1672	1672	1672	600
430	20240717	135500	79404442	1672	1672	1672	1672	2
431	20240717	135400	79401098	1673	1673	1673	1673	0
432	20240717	135300	79401098	1673	1673	1673	1673	5
433	20240717	135200	79392733	1673	1673	1673	1673	0
434	20240717	135100	79392733	1673	1673	1673	1673	0
435	20240717	135000	79392733	1673	1673	1673	1673	0
436	20240717	134900	79392733	1673	1673	1673	1673	1
437	20240717	134800	79391060	1673	1673	1673	1673	0
438	20240717	134700	79391060	1673	1673	1673	1673	5
439	20240717	134600	79382695	1671	1671	1671	1671	70
440	20240717	134500	79265725	1673	1673	1673	1673	0
441	20240717	134400	79265725	1673	1673	1673	1673	0
442	20240717	134300	79265725	1673	1673	1673	1673	0
443	20240717	134200	79265725	1673	1673	1673	1673	0
444	20240717	134100	79265725	1673	1673	1673	1673	0
445	20240717	134000	79265725	1673	1673	1673	1673	0
446	20240717	133900	79265725	1673	1673	1673	1673	1
447	20240717	133800	79264052	1673	1673	1673	1673	0
448	20240717	133700	79264052	1673	1673	1673	1673	0
449	20240717	133600	79264052	1673	1673	1673	1673	105
450	20240717	133500	79088387	1671	1671	1671	1671	0
451	20240717	133400	79088387	1671	1671	1671	1671	0
452	20240717	133300	79088387	1671	1671	1671	1671	0
453	20240717	133200	79088387	1671	1671	1671	1671	0
454	20240717	133100	79088387	1671	1671	1671	1671	0
455	20240717	133000	79088387	1671	1671	1671	1671	0
456	20240717	132900	79088387	1671	1671	1671	1671	0
457	20240717	132800	79088387	1671	1671	1671	1671	0
458	20240717	132700	79088387	1671	1672	1672	1671	441
459	20240717	132600	78351132	1674	1674	1674	1674	585
460	20240717	132500	77371842	1673	1673	1673	1673	3
461	20240717	132400	77366823	1673	1673	1673	1673	17
462	20240717	132300	77338382	1672	1672	1672	1672	0
463	20240717	132200	77338382	1672	1672	1672	1672	3
464	20240717	132100	77333366	1672	1672	1672	1672	0
465	20240717	132000	77333366	1672	1672	1672	1672	400
466	20240717	131900	76664566	1672	1672	1672	1672	0
467	20240717	131800	76664566	1672	1672	1672	1672	0
468	20240717	131700	76664566	1672	1672	1672	1672	6
469	20240717	131600	76654534	1672	1672	1672	1672	0
470	20240717	131500	76654534	1672	1672	1672	1672	100
471	20240717	131400	76487334	1673	1673	1673	1673	0
472	20240717	131300	76487334	1673	1673	1673	1673	0
473	20240717	131200	76487334	1673	1674	1674	1673	1009
474	20240717	131100	74798677	1673	1673	1673	1673	91
475	20240717	131000	74646434	1673	1673	1673	1673	5
476	20240717	130900	74638069	1673	1673	1673	1673	1
477	20240717	130800	74636396	1673	1673	1673	1673	0
478	20240717	130700	74636396	1673	1673	1673	1673	0
479	20240717	130600	74636396	1673	1673	1673	1673	400
480	20240717	130500	73967196	1672	1672	1672	1672	0
481	20240717	130400	73967196	1672	1672	1672	1672	0
482	20240717	130300	73967196	1672	1672	1672	1672	0
483	20240717	130200	73967196	1672	1672	1672	1672	0
484	20240717	130100	73967196	1672	1672	1672	1672	0
485	20240717	130000	73967196	1672	1671	1672	1671	787
486	20240717	125900	72651548	1670	1670	1670	1670	0
487	20240717	125800	72651548	1670	1670	1670	1670	0
488	20240717	125700	72651548	1670	1670	1670	1670	0
489	20240717	125600	72651548	1670	1670	1670	1670	131
490	20240717	125500	72432778	1670	1670	1670	1670	0
491	20240717	125400	72432778	1670	1670	1670	1670	5
492	20240717	125300	72424428	1670	1670	1670	1670	10
493	20240717	125200	72407728	1670	1670	1670	1670	0
494	20240717	125100	72407728	1670	1670	1670	1670	400
495	20240717	125000	71739728	1670	1670	1670	1670	0
496	20240717	124900	71739728	1670	1670	1670	1670	0
497	20240717	124800	71739728	1670	1670	1670	1669	135
498	20240717	124700	71514378	1670	1670	1670	1670	0
499	20240717	124600	71514378	1670	1670	1670	1670	0
500	20240717	124500	71514378	1670	1670	1670	1670	0
501	20240717	124400	71514378	1670	1670	1670	1670	18
502	20240717	124300	71484318	1671	1670	1671	1670	305
503	20240717	124200	70974963	1671	1671	1671	1671	10
504	20240717	124100	70958253	1671	1671	1671	1671	17
505	20240717	124000	70929846	1671	1671	1671	1671	17
506	20240717	123900	70901439	1671	1671	1671	1671	0
507	20240717	123800	70901439	1671	1671	1671	1671	1
508	20240717	123700	70899768	1672	1672	1672	1672	0
509	20240717	123600	70899768	1672	1672	1672	1672	0
510	20240717	123500	70899768	1672	1672	1672	1672	0
511	20240717	123400	70899768	1672	1672	1672	1672	0
512	20240717	123300	70899768	1672	1672	1672	1672	0
513	20240717	123200	70899768	1672	1672	1672	1672	3
514	20240717	123100	70894752	1672	1672	1672	1672	0
515	20240717	123000	70894752	1672	1672	1672	1672	1
516	20240717	122900	70893080	1672	1672	1672	1672	0
517	20240717	122800	70893080	1672	1672	1672	1672	0
518	20240717	122700	70893080	1672	1672	1672	1672	0
519	20240717	122600	70893080	1672	1672	1672	1672	0
520	20240717	122500	70893080	1672	1672	1672	1672	0
521	20240717	122400	70893080	1672	1672	1672	1672	0
522	20240717	122300	70893080	1672	1672	1672	1672	0
523	20240717	122200	70893080	1672	1672	1672	1672	0
524	20240717	122100	70893080	1672	1672	1672	1672	0
525	20240717	122000	70893080	1672	1672	1672	1672	0
526	20240717	121900	70893080	1672	1672	1672	1672	0
527	20240717	121800	70893080	1672	1669	1672	1668	53
528	20240717	121700	70804582	1669	1669	1669	1669	10
529	20240717	121600	70787892	1669	1669	1669	1669	100
530	20240717	121500	70620992	1669	1669	1669	1669	300
531	20240717	121400	70120292	1670	1670	1670	1670	0
532	20240717	121300	70120292	1670	1670	1670	1670	72
533	20240717	121200	70000052	1671	1671	1671	1671	0
534	20240717	121100	70000052	1671	1671	1671	1671	0
535	20240717	121000	70000052	1671	1671	1671	1671	190
536	20240717	120900	69682562	1671	1671	1671	1671	0
537	20240717	120800	69682562	1671	1671	1671	1671	0
538	20240717	120700	69682562	1671	1671	1671	1671	0
539	20240717	120600	69682562	1671	1671	1671	1671	0
540	20240717	120500	69682562	1671	1671	1671	1671	5
541	20240717	120400	69674207	1670	1670	1670	1670	0
542	20240717	120300	69674207	1670	1670	1670	1670	0
543	20240717	120200	69674207	1670	1670	1670	1670	0
544	20240717	120100	69674207	1670	1670	1670	1670	0
545	20240717	120000	69674207	1670	1670	1670	1670	0
546	20240717	115900	69674207	1670	1670	1670	1670	0
547	20240717	115800	69674207	1670	1670	1670	1670	60
548	20240717	115700	69574007	1670	1670	1670	1670	281
549	20240717	115600	69104737	1670	1671	1671	1670	130
550	20240717	115500	68887537	1670	1670	1670	1670	0
551	20240717	115400	68887537	1670	1670	1670	1670	0
552	20240717	115300	68887537	1670	1670	1670	1670	0
553	20240717	115200	68887537	1670	1670	1670	1670	1000
554	20240717	115100	67217537	1672	1672	1672	1672	0
555	20240717	115000	67217537	1672	1671	1672	1671	658
556	20240717	114900	66117906	1671	1671	1671	1671	100
557	20240717	114800	65950806	1670	1670	1670	1670	0
558	20240717	114700	65950806	1670	1670	1670	1670	0
559	20240717	114600	65950806	1670	1670	1670	1670	0
560	20240717	114500	65950806	1670	1670	1670	1670	310
561	20240717	114400	65433106	1671	1671	1671	1671	40
562	20240717	114300	65366266	1671	1671	1671	1671	2
563	20240717	114200	65362924	1671	1671	1671	1671	0
564	20240717	114100	65362924	1671	1671	1671	1671	10
565	20240717	114000	65346214	1671	1671	1671	1671	0
566	20240717	113900	65346214	1671	1671	1671	1671	5
567	20240717	113800	65337859	1671	1671	1671	1671	5
568	20240717	113700	65329504	1672	1672	1672	1672	0
569	20240717	113600	65329504	1672	1672	1672	1672	0
570	20240717	113500	65329504	1672	1672	1672	1672	0
571	20240717	113400	65329504	1672	1670	1672	1670	72
572	20240717	113300	65209262	1670	1670	1670	1670	3052
573	20240717	113200	60112422	1670	1670	1670	1670	1010
574	20240717	113100	58425722	1669	1670	1670	1669	600
575	20240717	113000	57423822	1670	1670	1670	1670	0
576	20240717	112900	57423822	1670	1670	1670	1670	1
577	20240717	112800	57422152	1670	1670	1670	1670	128
578	20240717	112700	57208392	1670	1669	1670	1669	659
579	20240717	112600	56108461	1669	1669	1669	1669	73
580	20240717	112500	55986624	1669	1669	1669	1669	500
581	20240717	112400	55152124	1669	1669	1669	1669	0
582	20240717	112300	55152124	1669	1669	1669	1669	32
583	20240717	112200	55098716	1669	1669	1669	1669	0
584	20240717	112100	55098716	1669	1669	1669	1669	2
585	20240717	112000	55095378	1669	1669	1669	1669	1
586	20240717	111900	55093709	1669	1669	1669	1669	0
587	20240717	111800	55093709	1669	1669	1669	1669	0
588	20240717	111700	55093709	1669	1669	1669	1669	0
589	20240717	111600	55093709	1669	1669	1669	1669	0
590	20240717	111500	55093709	1669	1669	1669	1669	3
591	20240717	111400	55088702	1667	1667	1667	1667	0
592	20240717	111300	55088702	1667	1667	1667	1667	0
593	20240717	111200	55088702	1667	1667	1667	1667	1220
594	20240717	111100	53054962	1668	1669	1669	1668	940
595	20240717	111000	51487030	1669	1669	1669	1669	0
596	20240717	110900	51487030	1669	1669	1669	1669	0
597	20240717	110800	51487030	1669	1669	1669	1669	100
598	20240717	110700	51320130	1669	1669	1669	1669	0
599	20240717	110600	51320130	1669	1669	1669	1669	0
600	20240717	110500	51320130	1669	1669	1669	1669	0
601	20240717	110400	51320130	1669	1669	1669	1669	0
602	20240717	110300	51320130	1669	1669	1669	1669	0
603	20240717	110200	51320130	1669	1669	1669	1669	1
604	20240717	110100	51318461	1668	1668	1668	1668	0
605	20240717	110000	51318461	1668	1668	1668	1668	0
606	20240717	105900	51318461	1668	1668	1668	1668	0
607	20240717	105800	51318461	1668	1668	1668	1668	0
608	20240717	105700	51318461	1668	1668	1668	1668	1
609	20240717	105600	51316793	1668	1668	1668	1668	932
610	20240717	105500	49762217	1668	1668	1668	1668	2645
611	20240717	105400	45350357	1668	1668	1668	1668	0
612	20240717	105300	45350357	1668	1668	1668	1668	1790
613	20240717	105200	42364637	1668	1668	1668	1668	0
614	20240717	105100	42364637	1668	1668	1668	1668	0
615	20240717	105000	42364637	1668	1668	1668	1668	0
616	20240717	104900	42364637	1668	1668	1668	1668	20
617	20240717	104800	42331277	1668	1667	1668	1667	30
618	20240717	104700	42281266	1667	1667	1667	1667	0
619	20240717	104600	42281266	1667	1668	1668	1667	33
620	20240717	104500	42226252	1666	1666	1666	1666	0
621	20240717	104400	42226252	1666	1666	1666	1666	0
622	20240717	104300	42226252	1666	1666	1666	1666	0
623	20240717	104200	42226252	1666	1666	1666	1666	23
624	20240717	104100	42187934	1668	1667	1668	1667	1557
625	20240717	104000	39592414	1667	1667	1667	1667	1000
626	20240717	103900	37925414	1667	1667	1667	1667	125
627	20240717	103800	37717039	1667	1667	1667	1667	0
628	20240717	103700	37717039	1667	1666	1667	1666	240
629	20240717	103600	37317099	1667	1667	1667	1667	1
630	20240717	103500	37315432	1667	1667	1667	1667	2
631	20240717	103400	37312098	1667	1667	1667	1667	45
632	20240717	103300	37237083	1667	1667	1667	1667	315
633	20240717	103200	36711978	1667	1667	1667	1667	0
634	20240717	103100	36711978	1667	1667	1667	1667	0
635	20240717	103000	36711978	1667	1667	1667	1667	50
636	20240717	102900	36628628	1667	1667	1667	1667	0
637	20240717	102800	36628628	1667	1667	1667	1667	0
638	20240717	102700	36628628	1667	1667	1667	1667	200
639	20240717	102600	36295228	1667	1667	1667	1667	1
640	20240717	102500	36293561	1668	1668	1668	1668	300
641	20240717	102400	35793161	1667	1667	1667	1667	109
642	20240717	102300	35611458	1667	1669	1669	1667	2520
643	20240717	102200	31409950	1668	1668	1668	1668	0
644	20240717	102100	31409950	1668	1668	1668	1668	511
645	20240717	102000	30557602	1668	1668	1668	1668	30
646	20240717	101900	30507562	1669	1669	1669	1669	0
647	20240717	101800	30507562	1669	1669	1669	1669	12
648	20240717	101700	30487534	1669	1668	1669	1668	100
649	20240717	101600	30320724	1668	1668	1668	1668	200
650	20240717	101500	29987124	1668	1668	1668	1668	0
651	20240717	101400	29987124	1668	1668	1668	1668	110
652	20240717	101300	29803644	1668	1668	1668	1668	100
653	20240717	101200	29636844	1668	1668	1668	1668	0
654	20240717	101100	29636844	1668	1668	1668	1668	1055
655	20240717	101000	27877104	1668	1668	1668	1668	0
656	20240717	100900	27877104	1668	1668	1668	1668	8
657	20240717	100800	27863760	1668	1667	1668	1667	198
658	20240717	100700	27533506	1668	1668	1668	1668	100
659	20240717	100600	27366706	1668	1667	1668	1667	54
660	20240717	100500	27276687	1668	1668	1668	1668	1
661	20240717	100400	27275019	1668	1668	1668	1668	110
662	20240717	100300	27091539	1667	1667	1668	1667	1878
663	20240717	100200	23960912	1668	1668	1668	1668	3
664	20240717	100100	23955908	1668	1668	1668	1668	0
665	20240717	100000	23955908	1668	1668	1668	1668	5
666	20240717	095900	23947568	1668	1669	1669	1668	876
667	20240717	095800	22486399	1669	1669	1669	1669	30
668	20240717	095700	22436329	1669	1669	1669	1669	205
669	20240717	095600	22094184	1669	1669	1669	1669	115
670	20240717	095500	21902249	1669	1669	1669	1669	0
671	20240717	095400	21902249	1669	1669	1669	1669	4
672	20240717	095300	21895573	1668	1668	1668	1668	0
673	20240717	095200	21895573	1668	1668	1668	1668	0
674	20240717	095100	21895573	1668	1668	1668	1668	31
675	20240717	095000	21843865	1668	1668	1668	1668	3
676	20240717	094900	21838861	1668	1668	1668	1668	50
677	20240717	094800	21755461	1668	1668	1668	1668	29
678	20240717	094700	21707089	1669	1669	1669	1669	0
679	20240717	094600	21707089	1669	1669	1669	1669	100
680	20240717	094500	21540189	1667	1667	1667	1667	0
681	20240717	094400	21540189	1667	1667	1667	1667	319
682	20240717	094300	21008416	1667	1667	1667	1667	614
683	20240717	094200	19984878	1668	1669	1669	1668	6
684	20240717	094100	19974868	1669	1669	1669	1669	0
685	20240717	094000	19974868	1669	1669	1669	1669	0
686	20240717	093900	19974868	1669	1669	1669	1669	1158
687	20240717	093800	18042166	1670	1670	1670	1670	11
688	20240717	093700	18023796	1670	1670	1670	1670	0
689	20240717	093600	18023796	1670	1670	1670	1670	1
690	20240717	093500	18022126	1670	1670	1670	1670	0
691	20240717	093400	18022126	1670	1670	1670	1670	0
692	20240717	093300	18022126	1670	1670	1670	1670	2
693	20240717	093200	18018786	1670	1670	1670	1670	5
694	20240717	093100	18010436	1670	1670	1670	1670	16
695	20240717	093000	17983716	1669	1669	1669	1669	120
696	20240717	092900	17783436	1668	1669	1669	1668	284
697	20240717	092800	17309490	1669	1669	1669	1669	10
698	20240717	092700	17292800	1669	1669	1669	1669	0
699	20240717	092600	17292800	1669	1669	1669	1669	52
700	20240717	092500	17206012	1669	1669	1669	1669	1
701	20240717	092400	17204343	1666	1668	1668	1666	3000
702	20240717	092300	12205141	1668	1669	1669	1668	599
703	20240717	092200	11205999	1669	1670	1670	1669	1011
704	20240717	092100	9518630	1670	1670	1670	1670	0
705	20240717	092000	9518630	1670	1670	1670	1670	1
706	20240717	091900	9516960	1668	1668	1668	1668	110
707	20240717	091800	9333480	1670	1670	1670	1670	225
708	20240717	091700	8957730	1670	1670	1670	1670	1639
709	20240717	091600	6220600	1672	1672	1672	1672	0
710	20240717	091500	6220600	1672	1672	1672	1672	1
711	20240717	091400	6218928	1672	1672	1672	1672	138
712	20240717	091300	5988192	1670	1672	1672	1670	4
713	20240717	091200	5981510	1672	1671	1672	1671	121
714	20240717	091100	5779316	1672	1672	1672	1672	4
715	20240717	091000	5772628	1672	1672	1672	1671	1604
716	20240717	090900	3092340	1674	1674	1674	1674	0
717	20240717	090800	3092340	1674	1674	1674	1674	9
718	20240717	090700	3077274	1671	1671	1671	1671	331
719	20240717	090600	2524173	1671	1671	1671	1671	83
720	20240717	090500	2385480	1671	1671	1671	1671	4
721	20240717	090400	2378796	1671	1671	1671	1671	2
722	20240717	090300	2375454	1671	1671	1671	1671	1
723	20240717	090200	2373783	1674	1668	1674	1666	40
724	20240717	090100	2307110	1669	1669	1669	1669	0
725	20240717	090000	2307110	1669	1672	1672	1669	1380