KissMeData/369370/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	212700	39404202	1770	1770	1770	1770	441
3	20240717	212600	39404202	1770	1770	1770	1770	0
4	20240717	212500	39404202	1770	1770	1770	1770	0
5	20240717	212400	39404202	1770	1770	1770	1770	0
6	20240717	212300	39404202	1770	1770	1770	1770	0
7	20240717	212200	39404202	1770	1770	1770	1770	0
8	20240717	212100	39404202	1770	1770	1770	1770	0
9	20240717	212000	39404202	1770	1770	1770	1770	0
10	20240717	211900	39404202	1770	1770	1770	1770	0
11	20240717	211800	39404202	1770	1770	1770	1770	0
12	20240717	211700	39404202	1770	1770	1770	1770	0
13	20240717	211600	39404202	1770	1770	1770	1770	0
14	20240717	211500	39404202	1770	1770	1770	1770	0
15	20240717	211400	39404202	1770	1770	1770	1770	0
16	20240717	211300	39404202	1770	1770	1770	1770	0
17	20240717	211200	39404202	1770	1770	1770	1770	0
18	20240717	211100	39404202	1770	1770	1770	1770	0
19	20240717	211000	39404202	1770	1770	1770	1770	0
20	20240717	210900	39404202	1770	1770	1770	1770	0
21	20240717	210800	39404202	1770	1770	1770	1770	0
22	20240717	210700	39404202	1770	1770	1770	1770	0
23	20240717	210600	39404202	1770	1770	1770	1770	0
24	20240717	210500	39404202	1770	1770	1770	1770	0
25	20240717	210400	39404202	1770	1770	1770	1770	0
26	20240717	210300	39404202	1770	1770	1770	1770	0
27	20240717	210200	39404202	1770	1770	1770	1770	0
28	20240717	210100	39404202	1770	1770	1770	1770	0
29	20240717	210000	39404202	1770	1770	1770	1770	0
30	20240717	205900	39404202	1770	1770	1770	1770	0
31	20240717	205800	39404202	1770	1770	1770	1770	0
32	20240717	205700	39404202	1770	1770	1770	1770	441
33	20240717	205600	39404202	1770	1770	1770	1770	0
34	20240717	205500	39404202	1770	1770	1770	1770	0
35	20240717	205400	39404202	1770	1770	1770	1770	0
36	20240717	205300	39404202	1770	1770	1770	1770	0
37	20240717	205200	39404202	1770	1770	1770	1770	0
38	20240717	205100	39404202	1770	1770	1770	1770	0
39	20240717	205000	39404202	1770	1770	1770	1770	0
40	20240717	204900	39404202	1770	1770	1770	1770	0
41	20240717	204800	39404202	1770	1770	1770	1770	0
42	20240717	204700	39404202	1770	1770	1770	1770	0
43	20240717	204600	39404202	1770	1770	1770	1770	0
44	20240717	204500	39404202	1770	1770	1770	1770	0
45	20240717	204400	39404202	1770	1770	1770	1770	0
46	20240717	204300	39404202	1770	1770	1770	1770	0
47	20240717	204200	39404202	1770	1770	1770	1770	0
48	20240717	204100	39404202	1770	1770	1770	1770	0
49	20240717	204000	39404202	1770	1770	1770	1770	0
50	20240717	203900	39404202	1770	1770	1770	1770	0
51	20240717	203800	39404202	1770	1770	1770	1770	0
52	20240717	203700	39404202	1770	1770	1770	1770	0
53	20240717	203600	39404202	1770	1770	1770	1770	0
54	20240717	203500	39404202	1770	1770	1770	1770	0
55	20240717	203400	39404202	1770	1770	1770	1770	0
56	20240717	203300	39404202	1770	1770	1770	1770	0
57	20240717	203200	39404202	1770	1770	1770	1770	0
58	20240717	203100	39404202	1770	1770	1770	1770	0
59	20240717	203000	39404202	1770	1770	1770	1770	0
60	20240717	202900	39404202	1770	1770	1770	1770	0
61	20240717	202800	39404202	1770	1770	1770	1770	0
62	20240717	202700	39404202	1770	1770	1770	1770	441
63	20240717	202600	39404202	1770	1770	1770	1770	0
64	20240717	202500	39404202	1770	1770	1770	1770	0
65	20240717	202400	39404202	1770	1770	1770	1770	0
66	20240717	202300	39404202	1770	1770	1770	1770	0
67	20240717	202200	39404202	1770	1770	1770	1770	0
68	20240717	202100	39404202	1770	1770	1770	1770	0
69	20240717	202000	39404202	1770	1770	1770	1770	0
70	20240717	201900	39404202	1770	1770	1770	1770	0
71	20240717	201800	39404202	1770	1770	1770	1770	0
72	20240717	201700	39404202	1770	1770	1770	1770	0
73	20240717	201600	39404202	1770	1770	1770	1770	0
74	20240717	201500	39404202	1770	1770	1770	1770	0
75	20240717	201400	39404202	1770	1770	1770	1770	0
76	20240717	201300	39404202	1770	1770	1770	1770	0
77	20240717	201200	39404202	1770	1770	1770	1770	0
78	20240717	201100	39404202	1770	1770	1770	1770	0
79	20240717	201000	39404202	1770	1770	1770	1770	0
80	20240717	200900	39404202	1770	1770	1770	1770	0
81	20240717	200800	39404202	1770	1770	1770	1770	0
82	20240717	200700	39404202	1770	1770	1770	1770	0
83	20240717	200600	39404202	1770	1770	1770	1770	0
84	20240717	200500	39404202	1770	1770	1770	1770	0
85	20240717	200400	39404202	1770	1770	1770	1770	0
86	20240717	200300	39404202	1770	1770	1770	1770	0
87	20240717	200200	39404202	1770	1770	1770	1770	0
88	20240717	200100	39404202	1770	1770	1770	1770	0
89	20240717	200000	39404202	1770	1770	1770	1770	0
90	20240717	195900	39404202	1770	1770	1770	1770	0
91	20240717	195800	39404202	1770	1770	1770	1770	0
92	20240717	195700	39404202	1770	1770	1770	1770	441
93	20240717	195600	39404202	1770	1770	1770	1770	0
94	20240717	195500	39404202	1770	1770	1770	1770	0
95	20240717	195400	39404202	1770	1770	1770	1770	0
96	20240717	195300	39404202	1770	1770	1770	1770	0
97	20240717	195200	39404202	1770	1770	1770	1770	0
98	20240717	195100	39404202	1770	1770	1770	1770	0
99	20240717	195000	39404202	1770	1770	1770	1770	0
100	20240717	194900	39404202	1770	1770	1770	1770	0
101	20240717	194800	39404202	1770	1770	1770	1770	0
102	20240717	194700	39404202	1770	1770	1770	1770	0
103	20240717	194600	39404202	1770	1770	1770	1770	0
104	20240717	194500	39404202	1770	1770	1770	1770	0
105	20240717	194400	39404202	1770	1770	1770	1770	0
106	20240717	194300	39404202	1770	1770	1770	1770	0
107	20240717	194200	39404202	1770	1770	1770	1770	0
108	20240717	194100	39404202	1770	1770	1770	1770	0
109	20240717	194000	39404202	1770	1770	1770	1770	0
110	20240717	193900	39404202	1770	1770	1770	1770	0
111	20240717	193800	39404202	1770	1770	1770	1770	0
112	20240717	193700	39404202	1770	1770	1770	1770	0
113	20240717	193600	39404202	1770	1770	1770	1770	0
114	20240717	193500	39404202	1770	1770	1770	1770	0
115	20240717	193400	39404202	1770	1770	1770	1770	0
116	20240717	193300	39404202	1770	1770	1770	1770	0
117	20240717	193200	39404202	1770	1770	1770	1770	0
118	20240717	193100	39404202	1770	1770	1770	1770	0
119	20240717	193000	39404202	1770	1770	1770	1770	0
120	20240717	192900	39404202	1770	1770	1770	1770	0
121	20240717	192800	39404202	1770	1770	1770	1770	0
122	20240717	192700	39404202	1770	1770	1770	1770	441
123	20240717	192600	39404202	1770	1770	1770	1770	0
124	20240717	192500	39404202	1770	1770	1770	1770	0
125	20240717	192400	39404202	1770	1770	1770	1770	0
126	20240717	192300	39404202	1770	1770	1770	1770	0
127	20240717	192200	39404202	1770	1770	1770	1770	0
128	20240717	192100	39404202	1770	1770	1770	1770	0
129	20240717	192000	39404202	1770	1770	1770	1770	0
130	20240717	191900	39404202	1770	1770	1770	1770	0
131	20240717	191800	39404202	1770	1770	1770	1770	0
132	20240717	191700	39404202	1770	1770	1770	1770	0
133	20240717	191600	39404202	1770	1770	1770	1770	0
134	20240717	191500	39404202	1770	1770	1770	1770	0
135	20240717	191400	39404202	1770	1770	1770	1770	0
136	20240717	191300	39404202	1770	1770	1770	1770	0
137	20240717	191200	39404202	1770	1770	1770	1770	0
138	20240717	191100	39404202	1770	1770	1770	1770	0
139	20240717	191000	39404202	1770	1770	1770	1770	0
140	20240717	190900	39404202	1770	1770	1770	1770	0
141	20240717	190800	39404202	1770	1770	1770	1770	0
142	20240717	190700	39404202	1770	1770	1770	1770	0
143	20240717	190600	39404202	1770	1770	1770	1770	0
144	20240717	190500	39404202	1770	1770	1770	1770	0
145	20240717	190400	39404202	1770	1770	1770	1770	0
146	20240717	190300	39404202	1770	1770	1770	1770	0
147	20240717	190200	39404202	1770	1770	1770	1770	0
148	20240717	190100	39404202	1770	1770	1770	1770	0
149	20240717	190000	39404202	1770	1770	1770	1770	0
150	20240717	185900	39404202	1770	1770	1770	1770	0
151	20240717	185800	39404202	1770	1770	1770	1770	0
152	20240717	185700	39404202	1770	1770	1770	1770	441
153	20240717	185600	39404202	1770	1770	1770	1770	0
154	20240717	185500	39404202	1770	1770	1770	1770	0
155	20240717	185400	39404202	1770	1770	1770	1770	0
156	20240717	185300	39404202	1770	1770	1770	1770	0
157	20240717	185200	39404202	1770	1770	1770	1770	0
158	20240717	185100	39404202	1770	1770	1770	1770	0
159	20240717	185000	39404202	1770	1770	1770	1770	0
160	20240717	184900	39404202	1770	1770	1770	1770	0
161	20240717	184800	39404202	1770	1770	1770	1770	0
162	20240717	184700	39404202	1770	1770	1770	1770	0
163	20240717	184600	39404202	1770	1770	1770	1770	0
164	20240717	184500	39404202	1770	1770	1770	1770	0
165	20240717	184400	39404202	1770	1770	1770	1770	0
166	20240717	184300	39404202	1770	1770	1770	1770	0
167	20240717	184200	39404202	1770	1770	1770	1770	0
168	20240717	184100	39404202	1770	1770	1770	1770	0
169	20240717	184000	39404202	1770	1770	1770	1770	0
170	20240717	183900	39404202	1770	1770	1770	1770	0
171	20240717	183800	39404202	1770	1770	1770	1770	0
172	20240717	183700	39404202	1770	1770	1770	1770	0
173	20240717	183600	39404202	1770	1770	1770	1770	0
174	20240717	183500	39404202	1770	1770	1770	1770	0
175	20240717	183400	39404202	1770	1770	1770	1770	0
176	20240717	183300	39404202	1770	1770	1770	1770	0
177	20240717	183200	39404202	1770	1770	1770	1770	0
178	20240717	183100	39404202	1770	1770	1770	1770	0
179	20240717	183000	39404202	1770	1770	1770	1770	0
180	20240717	182900	39404202	1770	1770	1770	1770	0
181	20240717	182800	39404202	1770	1770	1770	1770	0
182	20240717	182700	39404202	1770	1770	1770	1770	441
183	20240717	182600	39404202	1770	1770	1770	1770	0
184	20240717	182500	39404202	1770	1770	1770	1770	0
185	20240717	182400	39404202	1770	1770	1770	1770	0
186	20240717	182300	39404202	1770	1770	1770	1770	0
187	20240717	182200	39404202	1770	1770	1770	1770	0
188	20240717	182100	39404202	1770	1770	1770	1770	0
189	20240717	182000	39404202	1770	1770	1770	1770	0
190	20240717	181900	39404202	1770	1770	1770	1770	0
191	20240717	181800	39404202	1770	1770	1770	1770	0
192	20240717	181700	39404202	1770	1770	1770	1770	0
193	20240717	181600	39404202	1770	1770	1770	1770	0
194	20240717	181500	39404202	1770	1770	1770	1770	0
195	20240717	181400	39404202	1770	1770	1770	1770	0
196	20240717	181300	39404202	1770	1770	1770	1770	0
197	20240717	181200	39404202	1770	1770	1770	1770	0
198	20240717	181100	39404202	1770	1770	1770	1770	0
199	20240717	181000	39404202	1770	1770	1770	1770	0
200	20240717	180900	39404202	1770	1770	1770	1770	0
201	20240717	180800	39404202	1770	1770	1770	1770	0
202	20240717	180700	39404202	1770	1770	1770	1770	0
203	20240717	180600	39404202	1770	1770	1770	1770	0
204	20240717	180500	39404202	1770	1770	1770	1770	0
205	20240717	180400	39404202	1770	1770	1770	1770	0
206	20240717	180300	39404202	1770	1770	1770	1770	0
207	20240717	180200	39404202	1770	1770	1770	1770	0
208	20240717	180100	39404202	1770	1770	1770	1770	0
209	20240717	180000	39404202	1770	1770	1770	1770	0
210	20240717	175900	39404202	1770	1770	1770	1770	0
211	20240717	175800	39404202	1770	1770	1770	1770	0
212	20240717	175700	39404202	1770	1770	1770	1770	441
213	20240717	175600	39404202	1770	1770	1770	1770	0
214	20240717	175500	39404202	1770	1770	1770	1770	0
215	20240717	175400	39404202	1770	1770	1770	1770	0
216	20240717	175300	39404202	1770	1770	1770	1770	0
217	20240717	175200	39404202	1770	1770	1770	1770	0
218	20240717	175100	39404202	1770	1770	1770	1770	0
219	20240717	175000	39404202	1770	1770	1770	1770	0
220	20240717	174900	39404202	1770	1770	1770	1770	0
221	20240717	174800	39404202	1770	1770	1770	1770	0
222	20240717	174700	39404202	1770	1770	1770	1770	0
223	20240717	174600	39404202	1770	1770	1770	1770	0
224	20240717	174500	39404202	1770	1770	1770	1770	0
225	20240717	174400	39404202	1770	1770	1770	1770	0
226	20240717	174300	39404202	1770	1770	1770	1770	0
227	20240717	174200	39404202	1770	1770	1770	1770	0
228	20240717	174100	39404202	1770	1770	1770	1770	0
229	20240717	174000	39404202	1770	1770	1770	1770	0
230	20240717	173900	39404202	1770	1770	1770	1770	0
231	20240717	173800	39404202	1770	1770	1770	1770	0
232	20240717	173700	39404202	1770	1770	1770	1770	0
233	20240717	173600	39404202	1770	1770	1770	1770	0
234	20240717	173500	39404202	1770	1770	1770	1770	0
235	20240717	173400	39404202	1770	1770	1770	1770	0
236	20240717	173300	39404202	1770	1770	1770	1770	0
237	20240717	173200	39404202	1770	1770	1770	1770	0
238	20240717	173100	39404202	1770	1770	1770	1770	0
239	20240717	173000	39404202	1770	1770	1770	1770	0
240	20240717	172900	39404202	1770	1770	1770	1770	0
241	20240717	172800	39404202	1770	1770	1770	1770	0
242	20240717	172700	39404202	1770	1770	1770	1770	441
243	20240717	172600	39404202	1770	1770	1770	1770	0
244	20240717	172500	39404202	1770	1770	1770	1770	0
245	20240717	172400	39404202	1770	1770	1770	1770	0
246	20240717	172300	39404202	1770	1770	1770	1770	0
247	20240717	172200	39404202	1770	1770	1770	1770	0
248	20240717	172100	39404202	1770	1770	1770	1770	0
249	20240717	172000	39404202	1770	1770	1770	1770	0
250	20240717	171900	39404202	1770	1770	1770	1770	0
251	20240717	171800	39404202	1770	1770	1770	1770	0
252	20240717	171700	39404202	1770	1770	1770	1770	0
253	20240717	171600	39404202	1770	1770	1770	1770	0
254	20240717	171500	39404202	1770	1770	1770	1770	0
255	20240717	171400	39404202	1770	1770	1770	1770	0
256	20240717	171300	39404202	1770	1770	1770	1770	0
257	20240717	171200	39404202	1770	1770	1770	1770	0
258	20240717	171100	39404202	1770	1770	1770	1770	0
259	20240717	171000	39404202	1770	1770	1770	1770	0
260	20240717	170900	39404202	1770	1770	1770	1770	0
261	20240717	170800	39404202	1770	1770	1770	1770	0
262	20240717	170700	39404202	1770	1770	1770	1770	0
263	20240717	170600	39404202	1770	1770	1770	1770	0
264	20240717	170500	39404202	1770	1770	1770	1770	0
265	20240717	170400	39404202	1770	1770	1770	1770	0
266	20240717	170300	39404202	1770	1770	1770	1770	0
267	20240717	170200	39404202	1770	1770	1770	1770	0
268	20240717	170100	39404202	1770	1770	1770	1770	0
269	20240717	170000	39404202	1770	1770	1770	1770	0
270	20240717	165900	39404202	1770	1770	1770	1770	0
271	20240717	165800	39404202	1770	1770	1770	1770	0
272	20240717	165700	39404202	1770	1770	1770	1770	441
273	20240717	165600	39404202	1770	1770	1770	1770	0
274	20240717	165500	39404202	1770	1770	1770	1770	0
275	20240717	165400	39404202	1770	1770	1770	1770	0
276	20240717	165300	39404202	1770	1770	1770	1770	0
277	20240717	165200	39404202	1770	1770	1770	1770	0
278	20240717	165100	39404202	1770	1770	1770	1770	0
279	20240717	165000	39404202	1770	1770	1770	1770	0
280	20240717	164900	39404202	1770	1770	1770	1770	0
281	20240717	164800	39404202	1770	1770	1770	1770	0
282	20240717	164700	39404202	1770	1770	1770	1770	0
283	20240717	164600	39404202	1770	1770	1770	1770	0
284	20240717	164500	39404202	1770	1770	1770	1770	0
285	20240717	164400	39404202	1770	1770	1770	1770	0
286	20240717	164300	39404202	1770	1770	1770	1770	0
287	20240717	164200	39404202	1770	1770	1770	1770	0
288	20240717	164100	39404202	1770	1770	1770	1770	0
289	20240717	164000	39404202	1770	1770	1770	1770	0
290	20240717	163900	39404202	1770	1770	1770	1770	0
291	20240717	163800	39404202	1770	1770	1770	1770	0
292	20240717	163700	39404202	1770	1770	1770	1770	0
293	20240717	163600	39404202	1770	1770	1770	1770	0
294	20240717	163500	39404202	1770	1770	1770	1770	0
295	20240717	163400	39404202	1770	1770	1770	1770	0
296	20240717	163300	39404202	1770	1770	1770	1770	0
297	20240717	163200	39404202	1770	1770	1770	1770	0
298	20240717	163100	39404202	1770	1770	1770	1770	0
299	20240717	163000	39404202	1770	1770	1770	1770	0
300	20240717	162900	39404202	1770	1770	1770	1770	0
301	20240717	162800	39404202	1770	1770	1770	1770	0
302	20240717	162700	39404202	1770	1770	1770	1770	441
303	20240717	162600	39404202	1770	1770	1770	1770	0
304	20240717	162500	39404202	1770	1770	1770	1770	0
305	20240717	162400	39404202	1770	1770	1770	1770	0
306	20240717	162300	39404202	1770	1770	1770	1770	0
307	20240717	162200	39404202	1770	1770	1770	1770	0
308	20240717	162100	39404202	1770	1770	1770	1770	0
309	20240717	162000	39404202	1770	1770	1770	1770	0
310	20240717	161900	39404202	1770	1770	1770	1770	0
311	20240717	161800	39404202	1770	1770	1770	1770	0
312	20240717	161700	39404202	1770	1770	1770	1770	0
313	20240717	161600	39404202	1770	1770	1770	1770	0
314	20240717	161500	39404202	1770	1770	1770	1770	0
315	20240717	161400	39404202	1770	1770	1770	1770	0
316	20240717	161300	39404202	1770	1770	1770	1770	0
317	20240717	161200	39404202	1770	1770	1770	1770	0
318	20240717	161100	39404202	1770	1770	1770	1770	0
319	20240717	161000	39404202	1770	1770	1770	1770	0
320	20240717	160900	39404202	1770	1770	1770	1770	0
321	20240717	160800	39404202	1770	1770	1770	1770	0
322	20240717	160700	39404202	1770	1770	1770	1770	0
323	20240717	160600	39404202	1770	1770	1770	1770	0
324	20240717	160500	39404202	1770	1770	1770	1770	0
325	20240717	160400	39404202	1770	1770	1770	1770	0
326	20240717	160300	39404202	1770	1770	1770	1770	0
327	20240717	160200	39404202	1770	1770	1770	1770	0
328	20240717	160100	39404202	1770	1770	1770	1770	0
329	20240717	160000	39404202	1770	1770	1770	1770	0
330	20240717	155900	39404202	1770	1770	1770	1770	0
331	20240717	155800	39404202	1770	1770	1770	1770	0
332	20240717	155700	39404202	1770	1770	1770	1770	441
333	20240717	155600	39404202	1770	1770	1770	1770	0
334	20240717	155500	39404202	1770	1770	1770	1770	0
335	20240717	155400	39404202	1770	1770	1770	1770	0
336	20240717	155300	39404202	1770	1770	1770	1770	0
337	20240717	155200	39404202	1770	1770	1770	1770	0
338	20240717	155100	39404202	1770	1770	1770	1770	0
339	20240717	155000	39404202	1770	1770	1770	1770	0
340	20240717	154900	39404202	1770	1770	1770	1770	0
341	20240717	154800	39404202	1770	1770	1770	1770	0
342	20240717	154700	39404202	1770	1770	1770	1770	0
343	20240717	154600	39404202	1770	1770	1770	1770	0
344	20240717	154500	39404202	1770	1770	1770	1770	0
345	20240717	154400	39404202	1770	1770	1770	1770	0
346	20240717	154300	39404202	1770	1770	1770	1770	0
347	20240717	154200	39404202	1770	1770	1770	1770	0
348	20240717	154100	39404202	1770	1770	1770	1770	0
349	20240717	154000	39404202	1770	1770	1770	1770	0
350	20240717	153900	39404202	1770	1770	1770	1770	0
351	20240717	153800	39404202	1770	1770	1770	1770	0
352	20240717	153700	39404202	1770	1770	1770	1770	0
353	20240717	153600	39404202	1770	1770	1770	1770	0
354	20240717	153500	39404202	1770	1770	1770	1770	0
355	20240717	153400	39404202	1770	1770	1770	1770	0
356	20240717	153300	39404202	1770	1770	1770	1770	0
357	20240717	153200	39404202	1770	1770	1770	1770	0
358	20240717	153100	39404202	1770	1770	1770	1770	0
359	20240717	153000	39404202	1770	1770	1770	1770	441
360	20240717	152900	38623632	1758	1758	1758	1758	0
361	20240717	152800	38623632	1758	1758	1758	1758	0
362	20240717	152700	38623632	1758	1758	1758	1758	0
363	20240717	152600	38623632	1758	1758	1758	1758	0
364	20240717	152500	38623632	1758	1758	1758	1758	0
365	20240717	152400	38623632	1758	1758	1758	1758	0
366	20240717	152300	38623632	1758	1758	1758	1758	0
367	20240717	152200	38623632	1758	1758	1758	1758	0
368	20240717	152100	38623632	1758	1758	1758	1758	0
369	20240717	152000	38623632	1758	1758	1758	1758	0
370	20240717	151900	38623632	1758	1758	1758	1758	0
371	20240717	151800	38623632	1758	1758	1758	1758	0
372	20240717	151700	38623632	1758	1751	1758	1751	75
373	20240717	151600	38492237	1751	1751	1751	1751	2
374	20240717	151500	38488735	1759	1759	1759	1759	0
375	20240717	151400	38488735	1759	1759	1759	1759	0
376	20240717	151300	38488735	1759	1759	1759	1759	0
377	20240717	151200	38488735	1759	1759	1759	1759	0
378	20240717	151100	38488735	1759	1759	1759	1759	0
379	20240717	151000	38488735	1759	1759	1759	1759	0
380	20240717	150900	38488735	1759	1759	1759	1759	0
381	20240717	150800	38488735	1759	1759	1759	1759	0
382	20240717	150700	38488735	1759	1759	1759	1759	0
383	20240717	150600	38488735	1759	1759	1759	1759	0
384	20240717	150500	38488735	1759	1759	1759	1759	0
385	20240717	150400	38488735	1759	1759	1759	1759	0
386	20240717	150300	38488735	1759	1759	1759	1759	0
387	20240717	150200	38488735	1759	1759	1759	1759	0
388	20240717	150100	38488735	1759	1759	1759	1759	0
389	20240717	150000	38488735	1759	1759	1759	1759	0
390	20240717	145900	38488735	1759	1759	1759	1759	0
391	20240717	145800	38488735	1759	1759	1759	1759	0
392	20240717	145700	38488735	1759	1759	1759	1759	10
393	20240717	145600	38471145	1750	1750	1750	1750	0
394	20240717	145500	38471145	1750	1750	1750	1750	0
395	20240717	145400	38471145	1750	1750	1750	1750	0
396	20240717	145300	38471145	1750	1750	1750	1750	0
397	20240717	145200	38471145	1750	1750	1750	1750	5
398	20240717	145100	38462395	1759	1759	1759	1759	0
399	20240717	145000	38462395	1759	1759	1759	1759	0
400	20240717	144900	38462395	1759	1759	1759	1759	10
401	20240717	144800	38444805	1750	1750	1750	1750	0
402	20240717	144700	38444805	1750	1750	1750	1750	0
403	20240717	144600	38444805	1750	1750	1750	1750	0
404	20240717	144500	38444805	1750	1755	1755	1750	100
405	20240717	144400	38269745	1760	1760	1760	1760	0
406	20240717	144300	38269745	1760	1760	1760	1760	0
407	20240717	144200	38269745	1760	1760	1760	1760	0
408	20240717	144100	38269745	1760	1760	1760	1760	0
409	20240717	144000	38269745	1760	1760	1760	1760	0
410	20240717	143900	38269745	1760	1760	1760	1760	0
411	20240717	143800	38269745	1760	1760	1760	1760	0
412	20240717	143700	38269745	1760	1760	1760	1760	0
413	20240717	143600	38269745	1760	1760	1760	1760	0
414	20240717	143500	38269745	1760	1760	1760	1760	0
415	20240717	143400	38269745	1760	1760	1760	1760	0
416	20240717	143300	38269745	1760	1760	1760	1760	0
417	20240717	143200	38269745	1760	1760	1760	1760	0
418	20240717	143100	38269745	1760	1760	1760	1760	0
419	20240717	143000	38269745	1760	1760	1760	1760	0
420	20240717	142900	38269745	1760	1760	1760	1760	0
421	20240717	142800	38269745	1760	1760	1760	1760	0
422	20240717	142700	38269745	1760	1760	1760	1760	0
423	20240717	142600	38269745	1760	1760	1760	1760	0
424	20240717	142500	38269745	1760	1760	1760	1760	0
425	20240717	142400	38269745	1760	1760	1760	1760	0
426	20240717	142300	38269745	1760	1760	1760	1760	0
427	20240717	142200	38269745	1760	1760	1760	1760	0
428	20240717	142100	38269745	1760	1760	1760	1760	0
429	20240717	142000	38269745	1760	1760	1760	1760	0
430	20240717	141900	38269745	1760	1760	1760	1760	0
431	20240717	141800	38269745	1760	1760	1760	1760	0
432	20240717	141700	38269745	1760	1760	1760	1760	0
433	20240717	141600	38269745	1760	1760	1760	1760	0
434	20240717	141500	38269745	1760	1760	1760	1760	0
435	20240717	141400	38269745	1760	1760	1760	1760	66
436	20240717	141300	38153585	1779	1779	1779	1779	0
437	20240717	141200	38153585	1779	1779	1779	1779	10
438	20240717	141100	38135795	1779	1779	1779	1779	0
439	20240717	141000	38135795	1779	1779	1779	1779	0
440	20240717	140900	38135795	1779	1779	1779	1779	0
441	20240717	140800	38135795	1779	1779	1779	1779	0
442	20240717	140700	38135795	1779	1779	1779	1779	0
443	20240717	140600	38135795	1779	1779	1779	1779	0
444	20240717	140500	38135795	1779	1779	1779	1779	0
445	20240717	140400	38135795	1779	1779	1779	1779	0
446	20240717	140300	38135795	1779	1779	1779	1779	0
447	20240717	140200	38135795	1779	1779	1779	1779	0
448	20240717	140100	38135795	1779	1779	1779	1779	0
449	20240717	140000	38135795	1779	1779	1779	1779	0
450	20240717	135900	38135795	1779	1779	1779	1779	0
451	20240717	135800	38135795	1779	1771	1779	1771	20
452	20240717	135700	38100309	1771	1771	1771	1771	0
453	20240717	135600	38100309	1771	1771	1771	1771	0
454	20240717	135500	38100309	1771	1771	1771	1771	0
455	20240717	135400	38100309	1771	1771	1771	1771	0
456	20240717	135300	38100309	1771	1771	1771	1771	0
457	20240717	135200	38100309	1771	1771	1771	1771	0
458	20240717	135100	38100309	1771	1771	1771	1771	0
459	20240717	135000	38100309	1771	1771	1771	1771	0
460	20240717	134900	38100309	1771	1771	1771	1771	0
461	20240717	134800	38100309	1771	1771	1771	1771	0
462	20240717	134700	38100309	1771	1770	1771	1770	10
463	20240717	134600	38082602	1770	1770	1770	1770	0
464	20240717	134500	38082602	1770	1770	1770	1770	0
465	20240717	134400	38082602	1770	1770	1770	1770	0
466	20240717	134300	38082602	1770	1770	1770	1770	0
467	20240717	134200	38082602	1770	1770	1770	1770	0
468	20240717	134100	38082602	1770	1770	1770	1770	0
469	20240717	134000	38082602	1770	1770	1770	1770	0
470	20240717	133900	38082602	1770	1770	1770	1770	0
471	20240717	133800	38082602	1770	1770	1770	1770	0
472	20240717	133700	38082602	1770	1770	1770	1770	0
473	20240717	133600	38082602	1770	1770	1770	1770	0
474	20240717	133500	38082602	1770	1770	1770	1770	0
475	20240717	133400	38082602	1770	1770	1770	1770	0
476	20240717	133300	38082602	1770	1770	1770	1770	0
477	20240717	133200	38082602	1770	1770	1770	1770	0
478	20240717	133100	38082602	1770	1766	1770	1766	30
479	20240717	133000	38029594	1764	1764	1764	1764	0
480	20240717	132900	38029594	1764	1764	1764	1764	1
481	20240717	132800	38027830	1774	1774	1774	1774	10
482	20240717	132700	38010090	1760	1760	1760	1760	0
483	20240717	132600	38010090	1760	1760	1760	1760	0
484	20240717	132500	38010090	1760	1760	1760	1760	0
485	20240717	132400	38010090	1760	1760	1760	1760	0
486	20240717	132300	38010090	1760	1760	1760	1760	0
487	20240717	132200	38010090	1760	1760	1760	1760	0
488	20240717	132100	38010090	1760	1760	1760	1760	0
489	20240717	132000	38010090	1760	1760	1760	1760	0
490	20240717	131900	38010090	1760	1760	1760	1760	0
491	20240717	131800	38010090	1760	1760	1760	1760	0
492	20240717	131700	38010090	1760	1760	1760	1760	0
493	20240717	131600	38010090	1760	1760	1760	1760	0
494	20240717	131500	38010090	1760	1760	1760	1760	0
495	20240717	131400	38010090	1760	1760	1760	1760	0
496	20240717	131300	38010090	1760	1760	1760	1760	0
497	20240717	131200	38010090	1760	1760	1760	1760	0
498	20240717	131100	38010090	1760	1760	1760	1760	0
499	20240717	131000	38010090	1760	1760	1760	1760	0
500	20240717	130900	38010090	1760	1760	1760	1760	0
501	20240717	130800	38010090	1760	1760	1760	1760	0
502	20240717	130700	38010090	1760	1760	1760	1760	0
503	20240717	130600	38010090	1760	1760	1760	1760	0
504	20240717	130500	38010090	1760	1760	1760	1760	10
505	20240717	130400	37992490	1779	1779	1779	1779	0
506	20240717	130300	37992490	1779	1779	1779	1779	0
507	20240717	130200	37992490	1779	1779	1779	1779	0
508	20240717	130100	37992490	1779	1779	1779	1779	0
509	20240717	130000	37992490	1779	1779	1779	1779	0
510	20240717	125900	37992490	1779	1779	1779	1779	0
511	20240717	125800	37992490	1779	1779	1779	1779	0
512	20240717	125700	37992490	1779	1779	1779	1779	0
513	20240717	125600	37992490	1779	1779	1779	1779	0
514	20240717	125500	37992490	1779	1779	1779	1779	0
515	20240717	125400	37992490	1779	1779	1779	1779	0
516	20240717	125300	37992490	1779	1779	1779	1779	1
517	20240717	125200	37990711	1764	1764	1764	1764	0
518	20240717	125100	37990711	1764	1764	1764	1764	0
519	20240717	125000	37990711	1764	1764	1764	1764	0
520	20240717	124900	37990711	1764	1764	1764	1764	0
521	20240717	124800	37990711	1764	1764	1764	1764	0
522	20240717	124700	37990711	1764	1764	1764	1764	0
523	20240717	124600	37990711	1764	1764	1764	1764	0
524	20240717	124500	37990711	1764	1764	1764	1764	0
525	20240717	124400	37990711	1764	1764	1764	1764	0
526	20240717	124300	37990711	1764	1764	1764	1764	0
527	20240717	124200	37990711	1764	1764	1764	1764	0
528	20240717	124100	37990711	1764	1764	1764	1764	0
529	20240717	124000	37990711	1764	1764	1764	1764	0
530	20240717	123900	37990711	1764	1764	1764	1764	0
531	20240717	123800	37990711	1764	1764	1764	1764	0
532	20240717	123700	37990711	1764	1764	1764	1764	0
533	20240717	123600	37990711	1764	1764	1764	1764	0
534	20240717	123500	37990711	1764	1760	1764	1760	136
535	20240717	123400	37751299	1760	1759	1760	1759	1129
536	20240717	123300	35765061	1758	1758	1758	1758	0
537	20240717	123200	35765061	1758	1758	1758	1758	0
538	20240717	123100	35765061	1758	1758	1758	1758	0
539	20240717	123000	35765061	1758	1758	1758	1758	0
540	20240717	122900	35765061	1758	1758	1758	1758	0
541	20240717	122800	35765061	1758	1758	1758	1758	0
542	20240717	122700	35765061	1758	1758	1758	1758	1683
543	20240717	122600	32806347	1758	1758	1758	1758	0
544	20240717	122500	32806347	1758	1758	1758	1758	0
545	20240717	122400	32806347	1758	1758	1758	1758	0
546	20240717	122300	32806347	1758	1758	1758	1758	0
547	20240717	122200	32806347	1758	1758	1758	1758	0
548	20240717	122100	32806347	1758	1758	1758	1758	0
549	20240717	122000	32806347	1758	1758	1758	1758	0
550	20240717	121900	32806347	1758	1758	1758	1758	0
551	20240717	121800	32806347	1758	1758	1758	1758	0
552	20240717	121700	32806347	1758	1758	1758	1758	0
553	20240717	121600	32806347	1758	1758	1758	1758	0
554	20240717	121500	32806347	1758	1758	1758	1758	0
555	20240717	121400	32806347	1758	1758	1758	1758	0
556	20240717	121300	32806347	1758	1758	1758	1758	0
557	20240717	121200	32806347	1758	1758	1758	1758	0
558	20240717	121100	32806347	1758	1758	1758	1758	0
559	20240717	121000	32806347	1758	1758	1758	1758	0
560	20240717	120900	32806347	1758	1758	1758	1758	0
561	20240717	120800	32806347	1758	1758	1758	1758	100
562	20240717	120700	32630547	1758	1758	1758	1758	0
563	20240717	120600	32630547	1758	1758	1758	1758	1
564	20240717	120500	32628789	1758	1758	1758	1758	0
565	20240717	120400	32628789	1758	1758	1758	1758	0
566	20240717	120300	32628789	1758	1758	1758	1758	0
567	20240717	120200	32628789	1758	1758	1758	1758	0
568	20240717	120100	32628789	1758	1758	1758	1758	0
569	20240717	120000	32628789	1758	1758	1758	1758	0
570	20240717	115900	32628789	1758	1758	1758	1758	0
571	20240717	115800	32628789	1758	1758	1758	1758	0
572	20240717	115700	32628789	1758	1758	1758	1758	0
573	20240717	115600	32628789	1758	1758	1758	1758	0
574	20240717	115500	32628789	1758	1758	1758	1758	0
575	20240717	115400	32628789	1758	1758	1758	1758	0
576	20240717	115300	32628789	1758	1758	1758	1758	0
577	20240717	115200	32628789	1758	1758	1758	1758	0
578	20240717	115100	32628789	1758	1758	1758	1758	0
579	20240717	115000	32628789	1758	1758	1758	1758	0
580	20240717	114900	32628789	1758	1758	1758	1758	0
581	20240717	114800	32628789	1758	1758	1758	1758	0
582	20240717	114700	32628789	1758	1758	1758	1758	0
583	20240717	114600	32628789	1758	1758	1758	1758	1
584	20240717	114500	32627031	1758	1758	1758	1758	0
585	20240717	114400	32627031	1758	1758	1758	1758	0
586	20240717	114300	32627031	1758	1758	1758	1758	0
587	20240717	114200	32627031	1758	1758	1758	1758	0
588	20240717	114100	32627031	1758	1758	1758	1758	0
589	20240717	114000	32627031	1758	1758	1758	1758	0
590	20240717	113900	32627031	1758	1758	1758	1758	0
591	20240717	113800	32627031	1758	1758	1758	1758	0
592	20240717	113700	32627031	1758	1758	1758	1758	0
593	20240717	113600	32627031	1758	1758	1758	1758	0
594	20240717	113500	32627031	1758	1758	1758	1758	0
595	20240717	113400	32627031	1758	1758	1758	1758	0
596	20240717	113300	32627031	1758	1758	1758	1758	0
597	20240717	113200	32627031	1758	1758	1758	1758	0
598	20240717	113100	32627031	1758	1758	1758	1758	0
599	20240717	113000	32627031	1758	1758	1758	1758	0
600	20240717	112900	32627031	1758	1758	1758	1758	0
601	20240717	112800	32627031	1758	1758	1758	1758	0
602	20240717	112700	32627031	1758	1758	1758	1758	0
603	20240717	112600	32627031	1758	1758	1758	1758	0
604	20240717	112500	32627031	1758	1758	1758	1758	0
605	20240717	112400	32627031	1758	1758	1758	1758	0
606	20240717	112300	32627031	1758	1758	1758	1758	0
607	20240717	112200	32627031	1758	1758	1758	1758	0
608	20240717	112100	32627031	1758	1758	1758	1758	0
609	20240717	112000	32627031	1758	1758	1758	1758	0
610	20240717	111900	32627031	1758	1758	1758	1758	0
611	20240717	111800	32627031	1758	1758	1758	1758	0
612	20240717	111700	32627031	1758	1758	1758	1758	0
613	20240717	111600	32627031	1758	1758	1758	1758	0
614	20240717	111500	32627031	1758	1758	1758	1758	550
615	20240717	111400	31660131	1758	1758	1758	1758	0
616	20240717	111300	31660131	1758	1758	1758	1758	140
617	20240717	111200	31414011	1758	1758	1758	1758	0
618	20240717	111100	31414011	1758	1758	1758	1758	0
619	20240717	111000	31414011	1758	1758	1758	1758	0
620	20240717	110900	31414011	1758	1758	1758	1758	0
621	20240717	110800	31414011	1758	1758	1758	1758	0
622	20240717	110700	31414011	1758	1758	1758	1758	0
623	20240717	110600	31414011	1758	1758	1758	1758	48
624	20240717	110500	31329627	1758	1758	1758	1758	0
625	20240717	110400	31329627	1758	1758	1758	1758	0
626	20240717	110300	31329627	1758	1758	1758	1758	0
627	20240717	110200	31329627	1758	1758	1758	1758	0
628	20240717	110100	31329627	1758	1758	1758	1758	0
629	20240717	110000	31329627	1758	1758	1758	1758	0
630	20240717	105900	31329627	1758	1758	1758	1758	0
631	20240717	105800	31329627	1758	1758	1758	1758	0
632	20240717	105700	31329627	1758	1758	1758	1758	0
633	20240717	105600	31329627	1758	1758	1758	1758	0
634	20240717	105500	31329627	1758	1758	1758	1758	0
635	20240717	105400	31329627	1758	1758	1758	1758	0
636	20240717	105300	31329627	1758	1758	1758	1758	0
637	20240717	105200	31329627	1758	1758	1758	1758	0
638	20240717	105100	31329627	1758	1758	1758	1758	0
639	20240717	105000	31329627	1758	1758	1758	1758	0
640	20240717	104900	31329627	1758	1758	1758	1758	2
641	20240717	104800	31326111	1759	1759	1759	1759	0
642	20240717	104700	31326111	1759	1759	1759	1759	0
643	20240717	104600	31326111	1759	1759	1759	1759	0
644	20240717	104500	31326111	1759	1759	1759	1759	0
645	20240717	104400	31326111	1759	1758	1759	1758	1500
646	20240717	104300	28688003	1755	1755	1755	1755	0
647	20240717	104200	28688003	1755	1755	1755	1755	0
648	20240717	104100	28688003	1755	1755	1755	1755	0
649	20240717	104000	28688003	1755	1755	1755	1755	38
650	20240717	103900	28621313	1755	1755	1755	1755	0
651	20240717	103800	28621313	1755	1755	1755	1755	0
652	20240717	103700	28621313	1755	1755	1755	1755	0
653	20240717	103600	28621313	1755	1755	1755	1755	0
654	20240717	103500	28621313	1755	1755	1755	1755	10
655	20240717	103400	28603763	1755	1756	1756	1755	102
656	20240717	103300	28424752	1759	1759	1759	1759	0
657	20240717	103200	28424752	1759	1759	1759	1759	0
658	20240717	103100	28424752	1759	1759	1759	1759	0
659	20240717	103000	28424752	1759	1759	1759	1759	2
660	20240717	102900	28421234	1760	1760	1760	1760	0
661	20240717	102800	28421234	1760	1760	1760	1760	0
662	20240717	102700	28421234	1760	1760	1760	1760	0
663	20240717	102600	28421234	1760	1760	1760	1760	0
664	20240717	102500	28421234	1760	1760	1760	1760	0
665	20240717	102400	28421234	1760	1760	1760	1760	0
666	20240717	102300	28421234	1760	1760	1760	1760	0
667	20240717	102200	28421234	1760	1760	1760	1760	0
668	20240717	102100	28421234	1760	1760	1760	1760	100
669	20240717	102000	28245234	1760	1760	1760	1760	0
670	20240717	101900	28245234	1760	1760	1760	1760	0
671	20240717	101800	28245234	1760	1760	1760	1760	0
672	20240717	101700	28245234	1760	1760	1760	1760	0
673	20240717	101600	28245234	1760	1760	1760	1760	0
674	20240717	101500	28245234	1760	1760	1760	1760	0
675	20240717	101400	28245234	1760	1760	1760	1760	31
676	20240717	101300	28190674	1763	1763	1763	1763	0
677	20240717	101200	28190674	1763	1763	1763	1763	0
678	20240717	101100	28190674	1763	1763	1763	1763	0
679	20240717	101000	28190674	1763	1763	1763	1763	0
680	20240717	100900	28190674	1763	1763	1763	1763	0
681	20240717	100800	28190674	1763	1763	1763	1763	0
682	20240717	100700	28190674	1763	1763	1763	1763	0
683	20240717	100600	28190674	1763	1763	1763	1763	0
684	20240717	100500	28190674	1763	1763	1763	1763	0
685	20240717	100400	28190674	1763	1763	1763	1763	0
686	20240717	100300	28190674	1763	1763	1763	1763	0
687	20240717	100200	28190674	1763	1763	1763	1763	0
688	20240717	100100	28190674	1763	1763	1763	1763	0
689	20240717	100000	28190674	1763	1763	1763	1763	0
690	20240717	095900	28190674	1763	1763	1763	1763	5
691	20240717	095800	28181859	1763	1763	1763	1763	0
692	20240717	095700	28181859	1763	1763	1763	1763	0
693	20240717	095600	28181859	1763	1763	1763	1763	0
694	20240717	095500	28181859	1763	1763	1763	1763	0
695	20240717	095400	28181859	1763	1763	1763	1763	0
696	20240717	095300	28181859	1763	1763	1763	1763	0
697	20240717	095200	28181859	1763	1763	1763	1763	0
698	20240717	095100	28181859	1763	1763	1763	1763	0
699	20240717	095000	28181859	1763	1763	1763	1763	0
700	20240717	094900	28181859	1763	1763	1763	1763	0
701	20240717	094800	28181859	1763	1763	1763	1763	100
702	20240717	094700	28005559	1763	1763	1763	1763	0
703	20240717	094600	28005559	1763	1763	1763	1763	0
704	20240717	094500	28005559	1763	1763	1763	1763	0
705	20240717	094400	28005559	1763	1763	1763	1763	0
706	20240717	094300	28005559	1763	1763	1763	1763	0
707	20240717	094200	28005559	1763	1763	1763	1763	10
708	20240717	094100	27987929	1763	1763	1763	1763	60
709	20240717	094000	27882149	1764	1764	1764	1764	0
710	20240717	093900	27882149	1764	1764	1764	1764	0
711	20240717	093800	27882149	1764	1764	1764	1764	0
712	20240717	093700	27882149	1764	1764	1764	1764	0
713	20240717	093600	27882149	1764	1764	1764	1764	0
714	20240717	093500	27882149	1764	1764	1764	1764	4
715	20240717	093400	27875093	1764	1764	1764	1764	0
716	20240717	093300	27875093	1764	1764	1764	1764	0
717	20240717	093200	27875093	1764	1764	1764	1764	0
718	20240717	093100	27875093	1764	1764	1764	1764	0
719	20240717	093000	27875093	1764	1764	1764	1764	0
720	20240717	092900	27875093	1764	1764	1764	1764	0
721	20240717	092800	27875093	1764	1764	1764	1764	0
722	20240717	092700	27875093	1764	1760	1764	1760	14343
723	20240717	092600	2631013	1759	1759	1759	1759	0
724	20240717	092500	2631013	1759	1760	1760	1759	150
725	20240717	092400	2367063	1760	1760	1760	1760	200
726	20240717	092300	2015063	1760	1760	1760	1760	0
727	20240717	092200	2015063	1760	1760	1760	1760	100
728	20240717	092100	1839063	1760	1760	1760	1760	20
729	20240717	092000	1803863	1760	1760	1760	1760	0
730	20240717	091900	1803863	1760	1794	1794	1760	211
731	20240717	091800	1432163	1788	1788	1788	1788	0
732	20240717	091700	1432163	1788	1788	1788	1788	0
733	20240717	091600	1432163	1788	1788	1788	1788	0
734	20240717	091500	1432163	1788	1788	1788	1788	10
735	20240717	091400	1414283	1799	1799	1799	1799	0
736	20240717	091300	1414283	1799	1799	1799	1799	0
737	20240717	091200	1414283	1799	1799	1799	1799	0
738	20240717	091100	1414283	1799	1799	1799	1799	10
739	20240717	091000	1396293	1743	1743	1743	1743	0
740	20240717	090900	1396293	1743	1748	1748	1743	687
741	20240717	090800	196097	1742	1742	1742	1742	0
742	20240717	090700	196097	1742	1755	1755	1742	100
743	20240717	090600	21652	1826	1826	1826	1826	0
744	20240717	090500	21652	1826	1826	1826	1826	0
745	20240717	090400	21652	1826	1826	1826	1826	1
746	20240717	090300	19826	1828	1831	1831	1828	3
747	20240717	090200	14339	1833	1834	1834	1833	3
748	20240717	090100	8838	1838	1838	1838	1838	1
749	20240717	090000	7000	1750	1750	1750	1750	4