KissMeData/080530/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195500	187403490	1885	1885	1885	1885	491
3	20240717	195400	187403490	1885	1885	1885	1885	0
4	20240717	195300	187403490	1885	1885	1885	1885	0
5	20240717	195200	187403490	1885	1885	1885	1885	0
6	20240717	195100	187403490	1885	1885	1885	1885	0
7	20240717	195000	187403490	1885	1885	1885	1885	0
8	20240717	194900	187403490	1885	1885	1885	1885	0
9	20240717	194800	187403490	1885	1885	1885	1885	0
10	20240717	194700	187403490	1885	1885	1885	1885	0
11	20240717	194600	187403490	1885	1885	1885	1885	0
12	20240717	194500	187403490	1885	1885	1885	1885	0
13	20240717	194400	187403490	1885	1885	1885	1885	0
14	20240717	194300	187403490	1885	1885	1885	1885	0
15	20240717	194200	187403490	1885	1885	1885	1885	0
16	20240717	194100	187403490	1885	1885	1885	1885	0
17	20240717	194000	187403490	1885	1885	1885	1885	0
18	20240717	193900	187403490	1885	1885	1885	1885	0
19	20240717	193800	187403490	1885	1885	1885	1885	0
20	20240717	193700	187403490	1885	1885	1885	1885	0
21	20240717	193600	187403490	1885	1885	1885	1885	0
22	20240717	193500	187403490	1885	1885	1885	1885	0
23	20240717	193400	187403490	1885	1885	1885	1885	0
24	20240717	193300	187403490	1885	1885	1885	1885	0
25	20240717	193200	187403490	1885	1885	1885	1885	0
26	20240717	193100	187403490	1885	1885	1885	1885	0
27	20240717	193000	187403490	1885	1885	1885	1885	0
28	20240717	192900	187403490	1885	1885	1885	1885	0
29	20240717	192800	187403490	1885	1885	1885	1885	0
30	20240717	192700	187403490	1885	1885	1885	1885	0
31	20240717	192600	187403490	1885	1885	1885	1885	0
32	20240717	192500	187403490	1885	1885	1885	1885	491
33	20240717	192400	187403490	1885	1885	1885	1885	0
34	20240717	192300	187403490	1885	1885	1885	1885	0
35	20240717	192200	187403490	1885	1885	1885	1885	0
36	20240717	192100	187403490	1885	1885	1885	1885	0
37	20240717	192000	187403490	1885	1885	1885	1885	0
38	20240717	191900	187403490	1885	1885	1885	1885	0
39	20240717	191800	187403490	1885	1885	1885	1885	0
40	20240717	191700	187403490	1885	1885	1885	1885	0
41	20240717	191600	187403490	1885	1885	1885	1885	0
42	20240717	191500	187403490	1885	1885	1885	1885	0
43	20240717	191400	187403490	1885	1885	1885	1885	0
44	20240717	191300	187403490	1885	1885	1885	1885	0
45	20240717	191200	187403490	1885	1885	1885	1885	0
46	20240717	191100	187403490	1885	1885	1885	1885	0
47	20240717	191000	187403490	1885	1885	1885	1885	0
48	20240717	190900	187403490	1885	1885	1885	1885	0
49	20240717	190800	187403490	1885	1885	1885	1885	0
50	20240717	190700	187403490	1885	1885	1885	1885	0
51	20240717	190600	187403490	1885	1885	1885	1885	0
52	20240717	190500	187403490	1885	1885	1885	1885	0
53	20240717	190400	187403490	1885	1885	1885	1885	0
54	20240717	190300	187403490	1885	1885	1885	1885	0
55	20240717	190200	187403490	1885	1885	1885	1885	0
56	20240717	190100	187403490	1885	1885	1885	1885	0
57	20240717	190000	187403490	1885	1885	1885	1885	0
58	20240717	185900	187403490	1885	1885	1885	1885	0
59	20240717	185800	187403490	1885	1885	1885	1885	0
60	20240717	185700	187403490	1885	1885	1885	1885	0
61	20240717	185600	187403490	1885	1885	1885	1885	0
62	20240717	185500	187403490	1885	1885	1885	1885	491
63	20240717	185400	187403490	1885	1885	1885	1885	0
64	20240717	185300	187403490	1885	1885	1885	1885	0
65	20240717	185200	187403490	1885	1885	1885	1885	0
66	20240717	185100	187403490	1885	1885	1885	1885	0
67	20240717	185000	187403490	1885	1885	1885	1885	0
68	20240717	184900	187403490	1885	1885	1885	1885	0
69	20240717	184800	187403490	1885	1885	1885	1885	0
70	20240717	184700	187403490	1885	1885	1885	1885	0
71	20240717	184600	187403490	1885	1885	1885	1885	0
72	20240717	184500	187403490	1885	1885	1885	1885	0
73	20240717	184400	187403490	1885	1885	1885	1885	0
74	20240717	184300	187403490	1885	1885	1885	1885	0
75	20240717	184200	187403490	1885	1885	1885	1885	0
76	20240717	184100	187403490	1885	1885	1885	1885	0
77	20240717	184000	187403490	1885	1885	1885	1885	0
78	20240717	183900	187403490	1885	1885	1885	1885	0
79	20240717	183800	187403490	1885	1885	1885	1885	0
80	20240717	183700	187403490	1885	1885	1885	1885	0
81	20240717	183600	187403490	1885	1885	1885	1885	0
82	20240717	183500	187403490	1885	1885	1885	1885	0
83	20240717	183400	187403490	1885	1885	1885	1885	0
84	20240717	183300	187403490	1885	1885	1885	1885	0
85	20240717	183200	187403490	1885	1885	1885	1885	0
86	20240717	183100	187403490	1885	1885	1885	1885	0
87	20240717	183000	187403490	1885	1885	1885	1885	0
88	20240717	182900	187403490	1885	1885	1885	1885	0
89	20240717	182800	187403490	1885	1885	1885	1885	0
90	20240717	182700	187403490	1885	1885	1885	1885	0
91	20240717	182600	187403490	1885	1885	1885	1885	0
92	20240717	182500	187403490	1885	1885	1885	1885	491
93	20240717	182400	187403490	1885	1885	1885	1885	0
94	20240717	182300	187403490	1885	1885	1885	1885	0
95	20240717	182200	187403490	1885	1885	1885	1885	0
96	20240717	182100	187403490	1885	1885	1885	1885	0
97	20240717	182000	187403490	1885	1885	1885	1885	0
98	20240717	181900	187403490	1885	1885	1885	1885	0
99	20240717	181800	187403490	1885	1885	1885	1885	0
100	20240717	181700	187403490	1885	1885	1885	1885	0
101	20240717	181600	187403490	1885	1885	1885	1885	0
102	20240717	181500	187403490	1885	1885	1885	1885	0
103	20240717	181400	187403490	1885	1885	1885	1885	0
104	20240717	181300	187403490	1885	1885	1885	1885	0
105	20240717	181200	187403490	1885	1885	1885	1885	0
106	20240717	181100	187403490	1885	1885	1885	1885	0
107	20240717	181000	187403490	1885	1885	1885	1885	0
108	20240717	180900	187403490	1885	1885	1885	1885	0
109	20240717	180800	187403490	1885	1885	1885	1885	0
110	20240717	180700	187403490	1885	1885	1885	1885	0
111	20240717	180600	187403490	1885	1885	1885	1885	0
112	20240717	180500	187403490	1885	1885	1885	1885	0
113	20240717	180400	187403490	1885	1885	1885	1885	0
114	20240717	180300	187403490	1885	1885	1885	1885	0
115	20240717	180200	187403490	1885	1885	1885	1885	0
116	20240717	180100	187403490	1885	1885	1885	1885	0
117	20240717	180000	187403490	1885	1885	1885	1885	0
118	20240717	175900	187403490	1885	1885	1885	1885	0
119	20240717	175800	187403490	1885	1885	1885	1885	0
120	20240717	175700	187403490	1885	1885	1885	1885	0
121	20240717	175600	187403490	1885	1885	1885	1885	0
122	20240717	175500	187403490	1885	1885	1885	1885	491
123	20240717	175400	187403490	1885	1885	1885	1885	0
124	20240717	175300	187403490	1885	1885	1885	1885	0
125	20240717	175200	187403490	1885	1885	1885	1885	0
126	20240717	175100	187403490	1885	1885	1885	1885	0
127	20240717	175000	187403490	1885	1885	1885	1885	0
128	20240717	174900	187403490	1885	1885	1885	1885	0
129	20240717	174800	187403490	1885	1885	1885	1885	0
130	20240717	174700	187403490	1885	1885	1885	1885	0
131	20240717	174600	187403490	1885	1885	1885	1885	0
132	20240717	174500	187403490	1885	1885	1885	1885	0
133	20240717	174400	187403490	1885	1885	1885	1885	0
134	20240717	174300	187403490	1885	1885	1885	1885	0
135	20240717	174200	187403490	1885	1885	1885	1885	0
136	20240717	174100	187403490	1885	1885	1885	1885	0
137	20240717	174000	187403490	1885	1885	1885	1885	0
138	20240717	173900	187403490	1885	1885	1885	1885	0
139	20240717	173800	187403490	1885	1885	1885	1885	0
140	20240717	173700	187403490	1885	1885	1885	1885	0
141	20240717	173600	187403490	1885	1885	1885	1885	0
142	20240717	173500	187403490	1885	1885	1885	1885	0
143	20240717	173400	187403490	1885	1885	1885	1885	0
144	20240717	173300	187403490	1885	1885	1885	1885	0
145	20240717	173200	187403490	1885	1885	1885	1885	0
146	20240717	173100	187403490	1885	1885	1885	1885	0
147	20240717	173000	187403490	1885	1885	1885	1885	0
148	20240717	172900	187403490	1885	1885	1885	1885	0
149	20240717	172800	187403490	1885	1885	1885	1885	0
150	20240717	172700	187403490	1885	1885	1885	1885	0
151	20240717	172600	187403490	1885	1885	1885	1885	0
152	20240717	172500	187403490	1885	1885	1885	1885	491
153	20240717	172400	187403490	1885	1885	1885	1885	0
154	20240717	172300	187403490	1885	1885	1885	1885	0
155	20240717	172200	187403490	1885	1885	1885	1885	0
156	20240717	172100	187403490	1885	1885	1885	1885	0
157	20240717	172000	187403490	1885	1885	1885	1885	0
158	20240717	171900	187403490	1885	1885	1885	1885	0
159	20240717	171800	187403490	1885	1885	1885	1885	0
160	20240717	171700	187403490	1885	1885	1885	1885	0
161	20240717	171600	187403490	1885	1885	1885	1885	0
162	20240717	171500	187403490	1885	1885	1885	1885	0
163	20240717	171400	187403490	1885	1885	1885	1885	0
164	20240717	171300	187403490	1885	1885	1885	1885	0
165	20240717	171200	187403490	1885	1885	1885	1885	0
166	20240717	171100	187403490	1885	1885	1885	1885	0
167	20240717	171000	187403490	1885	1885	1885	1885	0
168	20240717	170900	187403490	1885	1885	1885	1885	0
169	20240717	170800	187403490	1885	1885	1885	1885	0
170	20240717	170700	187403490	1885	1885	1885	1885	0
171	20240717	170600	187403490	1885	1885	1885	1885	0
172	20240717	170500	187403490	1885	1885	1885	1885	0
173	20240717	170400	187403490	1885	1885	1885	1885	0
174	20240717	170300	187403490	1885	1885	1885	1885	0
175	20240717	170200	187403490	1885	1885	1885	1885	0
176	20240717	170100	187403490	1885	1885	1885	1885	0
177	20240717	170000	187403490	1885	1885	1885	1885	0
178	20240717	165900	187403490	1885	1885	1885	1885	0
179	20240717	165800	187403490	1885	1885	1885	1885	0
180	20240717	165700	187403490	1885	1885	1885	1885	0
181	20240717	165600	187403490	1885	1885	1885	1885	0
182	20240717	165500	187403490	1885	1885	1885	1885	491
183	20240717	165400	187403490	1885	1885	1885	1885	0
184	20240717	165300	187403490	1885	1885	1885	1885	0
185	20240717	165200	187403490	1885	1885	1885	1885	0
186	20240717	165100	187403490	1885	1885	1885	1885	0
187	20240717	165000	187403490	1885	1885	1885	1885	0
188	20240717	164900	187403490	1885	1885	1885	1885	0
189	20240717	164800	187403490	1885	1885	1885	1885	0
190	20240717	164700	187403490	1885	1885	1885	1885	0
191	20240717	164600	187403490	1885	1885	1885	1885	0
192	20240717	164500	187403490	1885	1885	1885	1885	0
193	20240717	164400	187403490	1885	1885	1885	1885	0
194	20240717	164300	187403490	1885	1885	1885	1885	0
195	20240717	164200	187403490	1885	1885	1885	1885	0
196	20240717	164100	187403490	1885	1885	1885	1885	0
197	20240717	164000	187403490	1885	1885	1885	1885	0
198	20240717	163900	187403490	1885	1885	1885	1885	0
199	20240717	163800	187403490	1885	1885	1885	1885	0
200	20240717	163700	187403490	1885	1885	1885	1885	0
201	20240717	163600	187403490	1885	1885	1885	1885	0
202	20240717	163500	187403490	1885	1885	1885	1885	0
203	20240717	163400	187403490	1885	1885	1885	1885	0
204	20240717	163300	187403490	1885	1885	1885	1885	0
205	20240717	163200	187403490	1885	1885	1885	1885	0
206	20240717	163100	187403490	1885	1885	1885	1885	0
207	20240717	163000	187403490	1885	1885	1885	1885	0
208	20240717	162900	187403490	1885	1885	1885	1885	0
209	20240717	162800	187403490	1885	1885	1885	1885	0
210	20240717	162700	187403490	1885	1885	1885	1885	0
211	20240717	162600	187403490	1885	1885	1885	1885	0
212	20240717	162500	187403490	1885	1885	1885	1885	491
213	20240717	162400	187403490	1885	1885	1885	1885	0
214	20240717	162300	187403490	1885	1885	1885	1885	0
215	20240717	162200	187403490	1885	1885	1885	1885	0
216	20240717	162100	187403490	1885	1885	1885	1885	0
217	20240717	162000	187403490	1885	1885	1885	1885	0
218	20240717	161900	187403490	1885	1885	1885	1885	0
219	20240717	161800	187403490	1885	1885	1885	1885	0
220	20240717	161700	187403490	1885	1885	1885	1885	0
221	20240717	161600	187403490	1885	1885	1885	1885	0
222	20240717	161500	187403490	1885	1885	1885	1885	0
223	20240717	161400	187403490	1885	1885	1885	1885	0
224	20240717	161300	187403490	1885	1885	1885	1885	0
225	20240717	161200	187403490	1885	1885	1885	1885	0
226	20240717	161100	187403490	1885	1885	1885	1885	0
227	20240717	161000	187403490	1885	1885	1885	1885	0
228	20240717	160900	187403490	1885	1885	1885	1885	0
229	20240717	160800	187403490	1885	1885	1885	1885	0
230	20240717	160700	187403490	1885	1885	1885	1885	0
231	20240717	160600	187403490	1885	1885	1885	1885	0
232	20240717	160500	187403490	1885	1885	1885	1885	0
233	20240717	160400	187403490	1885	1885	1885	1885	0
234	20240717	160300	187403490	1885	1885	1885	1885	0
235	20240717	160200	187403490	1885	1885	1885	1885	0
236	20240717	160100	187403490	1885	1885	1885	1885	0
237	20240717	160000	187403490	1885	1885	1885	1885	0
238	20240717	155900	187403490	1885	1885	1885	1885	0
239	20240717	155800	187403490	1885	1885	1885	1885	0
240	20240717	155700	187403490	1885	1885	1885	1885	0
241	20240717	155600	187403490	1885	1885	1885	1885	0
242	20240717	155500	187403490	1885	1885	1885	1885	491
243	20240717	155400	187403490	1885	1885	1885	1885	0
244	20240717	155300	187403490	1885	1885	1885	1885	0
245	20240717	155200	187403490	1885	1885	1885	1885	0
246	20240717	155100	187403490	1885	1885	1885	1885	0
247	20240717	155000	187403490	1885	1885	1885	1885	0
248	20240717	154900	187403490	1885	1885	1885	1885	0
249	20240717	154800	187403490	1885	1885	1885	1885	0
250	20240717	154700	187403490	1885	1885	1885	1885	0
251	20240717	154600	187403490	1885	1885	1885	1885	0
252	20240717	154500	187403490	1885	1885	1885	1885	0
253	20240717	154400	187403490	1885	1885	1885	1885	0
254	20240717	154300	187403490	1885	1885	1885	1885	0
255	20240717	154200	187403490	1885	1885	1885	1885	0
256	20240717	154100	187403490	1885	1885	1885	1885	0
257	20240717	154000	187403490	1885	1885	1885	1885	0
258	20240717	153900	187403490	1885	1885	1885	1885	0
259	20240717	153800	187403490	1885	1885	1885	1885	0
260	20240717	153700	187403490	1885	1885	1885	1885	0
261	20240717	153600	187403490	1885	1885	1885	1885	0
262	20240717	153500	187403490	1885	1885	1885	1885	0
263	20240717	153400	187403490	1885	1885	1885	1885	0
264	20240717	153300	187403490	1885	1885	1885	1885	0
265	20240717	153200	187403490	1885	1885	1885	1885	0
266	20240717	153100	187403490	1885	1885	1885	1885	0
267	20240717	153000	187403490	1885	1885	1885	1885	491
268	20240717	152900	186477955	1871	1871	1871	1871	0
269	20240717	152800	186477955	1871	1871	1871	1871	0
270	20240717	152700	186477955	1871	1871	1871	1871	0
271	20240717	152600	186477955	1871	1871	1871	1871	0
272	20240717	152500	186477955	1871	1871	1871	1871	0
273	20240717	152400	186477955	1871	1871	1871	1871	0
274	20240717	152300	186477955	1871	1871	1871	1871	0
275	20240717	152200	186477955	1871	1871	1871	1871	0
276	20240717	152100	186477955	1871	1871	1871	1871	0
277	20240717	152000	186477955	1871	1871	1871	1871	0
278	20240717	151900	186477955	1871	1876	1876	1871	129
279	20240717	151800	186235990	1877	1877	1877	1877	10
280	20240717	151700	186217220	1877	1877	1877	1877	2
281	20240717	151600	186213466	1878	1878	1878	1878	99
282	20240717	151500	186027544	1878	1878	1878	1878	0
283	20240717	151400	186027544	1878	1878	1878	1878	0
284	20240717	151300	186027544	1878	1878	1878	1878	0
285	20240717	151200	186027544	1878	1878	1878	1878	0
286	20240717	151100	186027544	1878	1878	1878	1878	1
287	20240717	151000	186025666	1884	1885	1885	1884	167
288	20240717	150900	185710880	1885	1885	1885	1885	54
289	20240717	150800	185609090	1885	1885	1885	1885	0
290	20240717	150700	185609090	1885	1885	1885	1885	0
291	20240717	150600	185609090	1885	1885	1885	1885	0
292	20240717	150500	185609090	1885	1885	1885	1885	850
293	20240717	150400	184006840	1884	1884	1884	1884	30
294	20240717	150300	183950320	1884	1884	1884	1884	0
295	20240717	150200	183950320	1884	1884	1884	1884	0
296	20240717	150100	183950320	1884	1884	1884	1884	0
297	20240717	150000	183950320	1884	1884	1884	1884	0
298	20240717	145900	183950320	1884	1884	1884	1884	0
299	20240717	145800	183950320	1884	1884	1884	1884	3
300	20240717	145700	183944668	1884	1884	1884	1884	0
301	20240717	145600	183944668	1884	1884	1884	1884	0
302	20240717	145500	183944668	1884	1884	1884	1884	0
303	20240717	145400	183944668	1884	1884	1884	1884	0
304	20240717	145300	183944668	1884	1884	1884	1884	0
305	20240717	145200	183944668	1884	1884	1884	1884	0
306	20240717	145100	183944668	1884	1891	1891	1884	1887
307	20240717	145000	180382744	1899	1899	1899	1899	0
308	20240717	144900	180382744	1899	1899	1899	1899	0
309	20240717	144800	180382744	1899	1899	1899	1899	0
310	20240717	144700	180382744	1899	1899	1899	1899	0
311	20240717	144600	180382744	1899	1899	1899	1899	0
312	20240717	144500	180382744	1899	1899	1899	1899	0
313	20240717	144400	180382744	1899	1899	1899	1899	0
314	20240717	144300	180382744	1899	1899	1899	1899	0
315	20240717	144200	180382744	1899	1899	1899	1899	0
316	20240717	144100	180382744	1899	1899	1899	1899	0
317	20240717	144000	180382744	1899	1899	1899	1899	14
318	20240717	143900	180356158	1899	1899	1899	1899	0
319	20240717	143800	180356158	1899	1899	1899	1899	0
320	20240717	143700	180356158	1899	1899	1899	1899	1
321	20240717	143600	180354259	1891	1891	1891	1891	0
322	20240717	143500	180354259	1891	1891	1891	1891	0
323	20240717	143400	180354259	1891	1891	1891	1891	1
324	20240717	143300	180352368	1891	1891	1891	1891	273
325	20240717	143200	179836125	1891	1891	1891	1891	0
326	20240717	143100	179836125	1891	1891	1891	1891	0
327	20240717	143000	179836125	1891	1891	1891	1891	0
328	20240717	142900	179836125	1891	1891	1891	1891	0
329	20240717	142800	179836125	1891	1891	1891	1891	0
330	20240717	142700	179836125	1891	1891	1891	1891	0
331	20240717	142600	179836125	1891	1891	1891	1891	0
332	20240717	142500	179836125	1891	1891	1891	1891	0
333	20240717	142400	179836125	1891	1891	1891	1891	0
334	20240717	142300	179836125	1891	1891	1891	1891	0
335	20240717	142200	179836125	1891	1891	1891	1891	2079
336	20240717	142100	175904736	1890	1890	1890	1890	1000
337	20240717	142000	174014736	1890	1890	1890	1890	0
338	20240717	141900	174014736	1890	1890	1890	1890	0
339	20240717	141800	174014736	1890	1890	1890	1890	0
340	20240717	141700	174014736	1890	1890	1890	1890	45
341	20240717	141600	173929686	1891	1891	1891	1891	0
342	20240717	141500	173929686	1891	1891	1891	1891	1
343	20240717	141400	173927795	1900	1900	1900	1900	1
344	20240717	141300	173925895	1900	1900	1900	1900	0
345	20240717	141200	173925895	1900	1900	1900	1900	0
346	20240717	141100	173925895	1900	1900	1900	1900	0
347	20240717	141000	173925895	1900	1900	1900	1900	0
348	20240717	140900	173925895	1900	1900	1900	1900	0
349	20240717	140800	173925895	1900	1900	1900	1900	0
350	20240717	140700	173925895	1900	1900	1900	1900	0
351	20240717	140600	173925895	1900	1900	1900	1900	0
352	20240717	140500	173925895	1900	1900	1900	1900	100
353	20240717	140400	173735895	1900	1900	1900	1900	0
354	20240717	140300	173735895	1900	1900	1900	1900	0
355	20240717	140200	173735895	1900	1900	1900	1900	0
356	20240717	140100	173735895	1900	1900	1900	1900	0
357	20240717	140000	173735895	1900	1900	1900	1900	0
358	20240717	135900	173735895	1900	1900	1900	1900	0
359	20240717	135800	173735895	1900	1900	1900	1900	0
360	20240717	135700	173735895	1900	1900	1900	1900	0
361	20240717	135600	173735895	1900	1900	1900	1900	6
362	20240717	135500	173724495	1900	1900	1900	1900	352
363	20240717	135400	173055695	1899	1899	1899	1899	0
364	20240717	135300	173055695	1899	1899	1899	1899	0
365	20240717	135200	173055695	1899	1899	1899	1899	0
366	20240717	135100	173055695	1899	1899	1899	1899	0
367	20240717	135000	173055695	1899	1899	1899	1899	0
368	20240717	134900	173055695	1899	1899	1899	1899	0
369	20240717	134800	173055695	1899	1899	1899	1899	0
370	20240717	134700	173055695	1899	1899	1899	1899	175
371	20240717	134600	172723370	1899	1899	1899	1899	0
372	20240717	134500	172723370	1899	1899	1899	1899	0
373	20240717	134400	172723370	1899	1899	1899	1899	0
374	20240717	134300	172723370	1899	1899	1899	1899	0
375	20240717	134200	172723370	1899	1899	1899	1899	0
376	20240717	134100	172723370	1899	1899	1899	1899	0
377	20240717	134000	172723370	1899	1899	1899	1899	0
378	20240717	133900	172723370	1899	1899	1899	1899	0
379	20240717	133800	172723370	1899	1899	1899	1899	0
380	20240717	133700	172723370	1899	1899	1899	1899	0
381	20240717	133600	172723370	1899	1899	1899	1899	0
382	20240717	133500	172723370	1899	1899	1899	1899	48
383	20240717	133400	172632218	1899	1899	1899	1899	200
384	20240717	133300	172252418	1899	1899	1899	1899	100
385	20240717	133200	172062518	1899	1899	1899	1899	0
386	20240717	133100	172062518	1899	1899	1899	1899	0
387	20240717	133000	172062518	1899	1899	1899	1899	227
388	20240717	132900	171631445	1900	1900	1900	1900	0
389	20240717	132800	171631445	1900	1900	1900	1900	0
390	20240717	132700	171631445	1900	1900	1900	1900	0
391	20240717	132600	171631445	1900	1900	1900	1900	0
392	20240717	132500	171631445	1900	1900	1900	1900	0
393	20240717	132400	171631445	1900	1900	1900	1900	0
394	20240717	132300	171631445	1900	1900	1900	1900	0
395	20240717	132200	171631445	1900	1900	1900	1900	0
396	20240717	132100	171631445	1900	1900	1900	1900	0
397	20240717	132000	171631445	1900	1900	1900	1900	1
398	20240717	131900	171629545	1889	1889	1889	1889	25
399	20240717	131800	171582320	1900	1900	1900	1900	0
400	20240717	131700	171582320	1900	1900	1900	1900	0
401	20240717	131600	171582320	1900	1900	1900	1900	0
402	20240717	131500	171582320	1900	1900	1900	1900	0
403	20240717	131400	171582320	1900	1900	1900	1900	1
404	20240717	131300	171580420	1898	1898	1898	1898	0
405	20240717	131200	171580420	1898	1898	1898	1898	0
406	20240717	131100	171580420	1898	1898	1898	1898	0
407	20240717	131000	171580420	1898	1898	1898	1898	0
408	20240717	130900	171580420	1898	1898	1898	1898	0
409	20240717	130800	171580420	1898	1898	1898	1898	20
410	20240717	130700	171542460	1898	1898	1898	1898	0
411	20240717	130600	171542460	1898	1898	1898	1898	0
412	20240717	130500	171542460	1898	1898	1898	1898	0
413	20240717	130400	171542460	1898	1898	1898	1898	25
414	20240717	130300	171495010	1898	1898	1898	1898	50
415	20240717	130200	171400110	1898	1898	1898	1898	100
416	20240717	130100	171210310	1887	1887	1887	1887	0
417	20240717	130000	171210310	1887	1887	1887	1887	0
418	20240717	125900	171210310	1887	1887	1887	1887	49
419	20240717	125800	171117847	1887	1887	1887	1887	951
420	20240717	125700	169323310	1885	1885	1885	1885	0
421	20240717	125600	169323310	1885	1885	1885	1885	0
422	20240717	125500	169323310	1885	1885	1885	1885	0
423	20240717	125400	169323310	1885	1885	1885	1885	0
424	20240717	125300	169323310	1885	1885	1885	1885	0
425	20240717	125200	169323310	1885	1885	1885	1885	0
426	20240717	125100	169323310	1885	1885	1885	1885	100
427	20240717	125000	169134810	1885	1885	1885	1885	40
428	20240717	124900	169059410	1898	1898	1898	1898	7
429	20240717	124800	169046124	1898	1898	1898	1898	3
430	20240717	124700	169040430	1898	1898	1898	1898	15
431	20240717	124600	169011960	1900	1900	1900	1900	0
432	20240717	124500	169011960	1900	1900	1900	1900	0
433	20240717	124400	169011960	1900	1900	1900	1900	0
434	20240717	124300	169011960	1900	1900	1900	1900	0
435	20240717	124200	169011960	1900	1900	1900	1900	0
436	20240717	124100	169011960	1900	1900	1900	1900	0
437	20240717	124000	169011960	1900	1900	1900	1900	4
438	20240717	123900	169004360	1899	1899	1899	1899	3
439	20240717	123800	168998663	1901	1901	1901	1901	0
440	20240717	123700	168998663	1901	1901	1901	1901	0
441	20240717	123600	168998663	1901	1901	1901	1901	0
442	20240717	123500	168998663	1901	1901	1901	1901	0
443	20240717	123400	168998663	1901	1901	1901	1901	0
444	20240717	123300	168998663	1901	1901	1901	1901	90
445	20240717	123200	168827573	1900	1895	1900	1895	2000
446	20240717	123100	165029990	1895	1895	1895	1895	0
447	20240717	123000	165029990	1895	1895	1895	1895	0
448	20240717	122900	165029990	1895	1895	1895	1895	0
449	20240717	122800	165029990	1895	1895	1895	1895	1
450	20240717	122700	165028095	1895	1895	1895	1895	0
451	20240717	122600	165028095	1895	1895	1895	1895	0
452	20240717	122500	165028095	1895	1895	1895	1895	0
453	20240717	122400	165028095	1895	1895	1895	1895	0
454	20240717	122300	165028095	1895	1895	1895	1895	0
455	20240717	122200	165028095	1895	1895	1895	1895	0
456	20240717	122100	165028095	1895	1895	1895	1895	0
457	20240717	122000	165028095	1895	1895	1895	1895	0
458	20240717	121900	165028095	1895	1895	1895	1895	0
459	20240717	121800	165028095	1895	1895	1895	1895	0
460	20240717	121700	165028095	1895	1895	1895	1895	49
461	20240717	121600	164935240	1895	1895	1895	1895	50
462	20240717	121500	164840490	1895	1895	1895	1895	0
463	20240717	121400	164840490	1895	1895	1895	1895	55
464	20240717	121300	164736265	1895	1895	1895	1895	0
465	20240717	121200	164736265	1895	1895	1895	1895	50
466	20240717	121100	164641515	1896	1890	1896	1890	3500
467	20240717	121000	158014575	1890	1890	1890	1890	0
468	20240717	120900	158014575	1890	1890	1890	1890	0
469	20240717	120800	158014575	1890	1890	1890	1890	0
470	20240717	120700	158014575	1890	1890	1890	1890	0
471	20240717	120600	158014575	1890	1890	1890	1890	0
472	20240717	120500	158014575	1890	1890	1890	1890	9
473	20240717	120400	157997565	1885	1885	1885	1885	0
474	20240717	120300	157997565	1885	1885	1885	1885	0
475	20240717	120200	157997565	1885	1885	1885	1885	0
476	20240717	120100	157997565	1885	1885	1885	1885	0
477	20240717	120000	157997565	1885	1885	1885	1885	0
478	20240717	115900	157997565	1885	1885	1885	1885	520
479	20240717	115800	157017365	1885	1885	1885	1885	0
480	20240717	115700	157017365	1885	1885	1885	1885	25
481	20240717	115600	156970240	1887	1887	1887	1887	269
482	20240717	115500	156462637	1887	1887	1887	1887	0
483	20240717	115400	156462637	1887	1887	1887	1887	0
484	20240717	115300	156462637	1887	1887	1887	1887	0
485	20240717	115200	156462637	1887	1887	1887	1887	0
486	20240717	115100	156462637	1887	1887	1887	1887	0
487	20240717	115000	156462637	1887	1887	1887	1887	0
488	20240717	114900	156462637	1887	1887	1887	1887	0
489	20240717	114800	156462637	1887	1887	1887	1887	0
490	20240717	114700	156462637	1887	1887	1887	1887	0
491	20240717	114600	156462637	1887	1887	1887	1887	0
492	20240717	114500	156462637	1887	1887	1887	1887	0
493	20240717	114400	156462637	1887	1887	1887	1887	0
494	20240717	114300	156462637	1887	1898	1898	1887	275
495	20240717	114200	155943162	1898	1898	1898	1898	0
496	20240717	114100	155943162	1898	1898	1898	1898	0
497	20240717	114000	155943162	1898	1898	1898	1898	0
498	20240717	113900	155943162	1898	1898	1898	1898	0
499	20240717	113800	155943162	1898	1898	1898	1898	0
500	20240717	113700	155943162	1898	1898	1898	1898	0
501	20240717	113600	155943162	1898	1898	1898	1898	657
502	20240717	113500	154696176	1887	1887	1887	1887	0
503	20240717	113400	154696176	1887	1887	1887	1887	0
504	20240717	113300	154696176	1887	1887	1887	1887	0
505	20240717	113200	154696176	1887	1887	1887	1887	0
506	20240717	113100	154696176	1887	1887	1887	1887	0
507	20240717	113000	154696176	1887	1887	1887	1887	0
508	20240717	112900	154696176	1887	1887	1887	1887	0
509	20240717	112800	154696176	1887	1887	1887	1887	0
510	20240717	112700	154696176	1887	1887	1887	1887	0
511	20240717	112600	154696176	1887	1887	1887	1887	0
512	20240717	112500	154696176	1887	1887	1887	1887	0
513	20240717	112400	154696176	1887	1887	1887	1887	0
514	20240717	112300	154696176	1887	1887	1887	1887	0
515	20240717	112200	154696176	1887	1887	1887	1887	0
516	20240717	112100	154696176	1887	1887	1887	1887	0
517	20240717	112000	154696176	1887	1887	1887	1887	0
518	20240717	111900	154696176	1887	1887	1887	1887	0
519	20240717	111800	154696176	1887	1887	1887	1887	0
520	20240717	111700	154696176	1887	1887	1887	1887	0
521	20240717	111600	154696176	1887	1887	1887	1887	0
522	20240717	111500	154696176	1887	1887	1887	1887	110
523	20240717	111400	154488606	1885	1885	1885	1885	0
524	20240717	111300	154488606	1885	1885	1885	1885	0
525	20240717	111200	154488606	1885	1885	1885	1885	0
526	20240717	111100	154488606	1885	1885	1885	1885	0
527	20240717	111000	154488606	1885	1885	1885	1885	0
528	20240717	110900	154488606	1885	1885	1885	1885	0
529	20240717	110800	154488606	1885	1885	1885	1885	0
530	20240717	110700	154488606	1885	1885	1885	1885	0
531	20240717	110600	154488606	1885	1885	1885	1885	182
532	20240717	110500	154145536	1899	1896	1899	1896	50
533	20240717	110400	154050641	1889	1889	1889	1889	0
534	20240717	110300	154050641	1889	1889	1889	1889	95
535	20240717	110200	153871186	1889	1889	1889	1889	1
536	20240717	110100	153869297	1889	1889	1889	1889	104
537	20240717	110000	153672841	1888	1888	1888	1888	166
538	20240717	105900	153359433	1888	1888	1888	1888	100
539	20240717	105800	153170633	1886	1879	1886	1879	414
540	20240717	105700	152392507	1878	1873	1878	1873	210
541	20240717	105600	151998399	1867	1867	1867	1867	0
542	20240717	105500	151998399	1867	1867	1867	1867	193
543	20240717	105400	151638068	1867	1867	1867	1867	100
544	20240717	105300	151451368	1867	1867	1867	1867	100
545	20240717	105200	151264668	1867	1867	1867	1867	0
546	20240717	105100	151264668	1867	1867	1867	1867	0
547	20240717	105000	151264668	1867	1867	1867	1867	0
548	20240717	104900	151264668	1867	1867	1867	1867	0
549	20240717	104800	151264668	1867	1867	1867	1867	0
550	20240717	104700	151264668	1867	1867	1867	1867	0
551	20240717	104600	151264668	1867	1867	1867	1867	0
552	20240717	104500	151264668	1867	1867	1867	1867	0
553	20240717	104400	151264668	1867	1867	1867	1867	0
554	20240717	104300	151264668	1867	1867	1867	1867	0
555	20240717	104200	151264668	1867	1867	1867	1867	0
556	20240717	104100	151264668	1867	1867	1867	1867	0
557	20240717	104000	151264668	1867	1867	1867	1867	0
558	20240717	103900	151264668	1867	1867	1867	1867	0
559	20240717	103800	151264668	1867	1867	1867	1867	60
560	20240717	103700	151152648	1867	1867	1867	1867	100
561	20240717	103600	150965948	1858	1858	1858	1858	0
562	20240717	103500	150965948	1858	1858	1858	1858	0
563	20240717	103400	150965948	1858	1858	1858	1858	0
564	20240717	103300	150965948	1858	1858	1858	1858	0
565	20240717	103200	150965948	1858	1858	1858	1858	0
566	20240717	103100	150965948	1858	1859	1859	1858	1000
567	20240717	103000	149107895	1859	1859	1859	1859	47
568	20240717	102900	149020522	1858	1861	1861	1858	5630
569	20240717	102800	138557272	1858	1858	1858	1858	0
570	20240717	102700	138557272	1858	1858	1858	1858	0
571	20240717	102600	138557272	1858	1858	1858	1858	0
572	20240717	102500	138557272	1858	1868	1868	1858	28
573	20240717	102400	138505068	1858	1859	1859	1858	10018
574	20240717	102300	119891455	1859	1859	1859	1859	0
575	20240717	102200	119891455	1859	1859	1859	1859	0
576	20240717	102100	119891455	1859	1859	1859	1859	0
577	20240717	102000	119891455	1859	1859	1859	1859	18
578	20240717	101900	119857993	1858	1875	1876	1858	10169
579	20240717	101800	100960926	1876	1859	1876	1859	149
580	20240717	101700	100683595	1859	1859	1859	1859	333
581	20240717	101600	100064548	1859	1870	1870	1858	31590
582	20240717	101500	41284623	1877	1877	1877	1877	0
583	20240717	101400	41284623	1877	1877	1877	1877	0
584	20240717	101300	41284623	1877	1877	1877	1877	3000
585	20240717	101200	35653623	1877	1876	1877	1876	3000
586	20240717	101100	30022659	1872	1876	1876	1872	15
587	20240717	101000	29994559	1877	1877	1877	1877	0
588	20240717	100900	29994559	1877	1877	1877	1877	0
589	20240717	100800	29994559	1877	1877	1877	1877	0
590	20240717	100700	29994559	1877	1877	1877	1877	0
591	20240717	100600	29994559	1877	1877	1877	1877	0
592	20240717	100500	29994559	1877	1877	1877	1877	0
593	20240717	100400	29994559	1877	1877	1877	1877	0
594	20240717	100300	29994559	1877	1877	1877	1877	5
595	20240717	100200	29985174	1858	1858	1858	1858	0
596	20240717	100100	29985174	1858	1876	1876	1858	5060
597	20240717	100000	20547235	1886	1886	1886	1886	0
598	20240717	095900	20547235	1886	1886	1886	1886	0
599	20240717	095800	20547235	1886	1886	1886	1886	1
600	20240717	095700	20545349	1886	1886	1886	1886	5
601	20240717	095600	20535919	1887	1887	1887	1887	0
602	20240717	095500	20535919	1887	1887	1887	1887	0
603	20240717	095400	20535919	1887	1887	1887	1887	0
604	20240717	095300	20535919	1887	1887	1887	1887	41
605	20240717	095200	20458552	1888	1888	1888	1888	0
606	20240717	095100	20458552	1888	1888	1888	1888	4
607	20240717	095000	20451000	1885	1885	1885	1885	10
608	20240717	094900	20432150	1886	1886	1886	1886	0
609	20240717	094800	20432150	1886	1885	1886	1885	532
610	20240717	094700	19428800	1885	1885	1885	1885	0
611	20240717	094600	19428800	1885	1885	1885	1885	35
612	20240717	094500	19362825	1887	1887	1887	1887	35
613	20240717	094400	19296780	1886	1887	1887	1886	40
614	20240717	094300	19221305	1887	1887	1887	1887	5000
615	20240717	094200	9786305	1890	1890	1890	1890	8
616	20240717	094100	9771185	1889	1889	1889	1889	0
617	20240717	094000	9771185	1889	1889	1889	1889	1
618	20240717	093900	9769296	1892	1892	1892	1892	1
619	20240717	093800	9767404	1864	1864	1864	1864	0
620	20240717	093700	9767404	1864	1870	1870	1864	1020
621	20240717	093600	7865054	1902	1902	1902	1902	0
622	20240717	093500	7865054	1902	1902	1902	1902	65
623	20240717	093400	7741424	1902	1902	1902	1902	1
624	20240717	093300	7739522	1884	1884	1884	1883	1001
625	20240717	093200	5853838	1879	1879	1879	1879	1
626	20240717	093100	5851959	1875	1875	1875	1875	0
627	20240717	093000	5851959	1875	1875	1875	1875	0
628	20240717	092900	5851959	1875	1875	1875	1875	0
629	20240717	092800	5851959	1875	1875	1875	1875	246
630	20240717	092700	5390709	1875	1875	1875	1875	0
631	20240717	092600	5390709	1875	1875	1875	1875	0
632	20240717	092500	5390709	1875	1875	1875	1875	0
633	20240717	092400	5390709	1875	1875	1875	1875	3
634	20240717	092300	5385084	1875	1871	1875	1871	48
635	20240717	092200	5295205	1860	1860	1860	1860	0
636	20240717	092100	5295205	1860	1860	1860	1860	0
637	20240717	092000	5295205	1860	1860	1860	1860	1352
638	20240717	091900	2780485	1859	1862	1862	1859	47
639	20240717	091800	2693037	1862	1862	1862	1862	0
640	20240717	091700	2693037	1862	1862	1862	1862	10
641	20240717	091600	2674417	1863	1863	1863	1863	20
642	20240717	091500	2637157	1876	1876	1876	1876	0
643	20240717	091400	2637157	1876	1876	1876	1876	0
644	20240717	091300	2637157	1876	1876	1876	1876	0
645	20240717	091200	2637157	1876	1876	1876	1876	0
646	20240717	091100	2637157	1876	1876	1876	1876	122
647	20240717	091000	2408285	1859	1869	1881	1859	512
648	20240717	090900	1455727	1869	1869	1869	1869	0
649	20240717	090800	1455727	1869	1869	1869	1869	0
650	20240717	090700	1455727	1869	1871	1871	1869	12
651	20240717	090600	1433284	1884	1884	1884	1884	0
652	20240717	090500	1433284	1884	1884	1884	1884	50
653	20240717	090400	1339084	1882	1882	1882	1882	10
654	20240717	090300	1320264	1866	1866	1866	1866	50
655	20240717	090200	1226964	1883	1883	1883	1883	1
656	20240717	090100	1225081	1859	1859	1859	1859	0
657	20240717	090000	1225081	1859	1859	1859	1859	659