KissMeData/332290/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212700	42518919	1509	1509	1509	1509	321
3	20240716	212600	42518919	1509	1509	1509	1509	0
4	20240716	212500	42518919	1509	1509	1509	1509	0
5	20240716	212400	42518919	1509	1509	1509	1509	0
6	20240716	212300	42518919	1509	1509	1509	1509	0
7	20240716	212200	42518919	1509	1509	1509	1509	0
8	20240716	212100	42518919	1509	1509	1509	1509	0
9	20240716	212000	42518919	1509	1509	1509	1509	0
10	20240716	211900	42518919	1509	1509	1509	1509	0
11	20240716	211800	42518919	1509	1509	1509	1509	0
12	20240716	211700	42518919	1509	1509	1509	1509	0
13	20240716	211600	42518919	1509	1509	1509	1509	0
14	20240716	211500	42518919	1509	1509	1509	1509	0
15	20240716	211400	42518919	1509	1509	1509	1509	0
16	20240716	211300	42518919	1509	1509	1509	1509	0
17	20240716	211200	42518919	1509	1509	1509	1509	0
18	20240716	211100	42518919	1509	1509	1509	1509	0
19	20240716	211000	42518919	1509	1509	1509	1509	0
20	20240716	210900	42518919	1509	1509	1509	1509	0
21	20240716	210800	42518919	1509	1509	1509	1509	0
22	20240716	210700	42518919	1509	1509	1509	1509	0
23	20240716	210600	42518919	1509	1509	1509	1509	0
24	20240716	210500	42518919	1509	1509	1509	1509	0
25	20240716	210400	42518919	1509	1509	1509	1509	0
26	20240716	210300	42518919	1509	1509	1509	1509	0
27	20240716	210200	42518919	1509	1509	1509	1509	0
28	20240716	210100	42518919	1509	1509	1509	1509	0
29	20240716	210000	42518919	1509	1509	1509	1509	0
30	20240716	205900	42518919	1509	1509	1509	1509	0
31	20240716	205800	42518919	1509	1509	1509	1509	0
32	20240716	205700	42518919	1509	1509	1509	1509	321
33	20240716	205600	42518919	1509	1509	1509	1509	0
34	20240716	205500	42518919	1509	1509	1509	1509	0
35	20240716	205400	42518919	1509	1509	1509	1509	0
36	20240716	205300	42518919	1509	1509	1509	1509	0
37	20240716	205200	42518919	1509	1509	1509	1509	0
38	20240716	205100	42518919	1509	1509	1509	1509	0
39	20240716	205000	42518919	1509	1509	1509	1509	0
40	20240716	204900	42518919	1509	1509	1509	1509	0
41	20240716	204800	42518919	1509	1509	1509	1509	0
42	20240716	204700	42518919	1509	1509	1509	1509	0
43	20240716	204600	42518919	1509	1509	1509	1509	0
44	20240716	204500	42518919	1509	1509	1509	1509	0
45	20240716	204400	42518919	1509	1509	1509	1509	0
46	20240716	204300	42518919	1509	1509	1509	1509	0
47	20240716	204200	42518919	1509	1509	1509	1509	0
48	20240716	204100	42518919	1509	1509	1509	1509	0
49	20240716	204000	42518919	1509	1509	1509	1509	0
50	20240716	203900	42518919	1509	1509	1509	1509	0
51	20240716	203800	42518919	1509	1509	1509	1509	0
52	20240716	203700	42518919	1509	1509	1509	1509	0
53	20240716	203600	42518919	1509	1509	1509	1509	0
54	20240716	203500	42518919	1509	1509	1509	1509	0
55	20240716	203400	42518919	1509	1509	1509	1509	0
56	20240716	203300	42518919	1509	1509	1509	1509	0
57	20240716	203200	42518919	1509	1509	1509	1509	0
58	20240716	203100	42518919	1509	1509	1509	1509	0
59	20240716	203000	42518919	1509	1509	1509	1509	0
60	20240716	202900	42518919	1509	1509	1509	1509	0
61	20240716	202800	42518919	1509	1509	1509	1509	0
62	20240716	202700	42518919	1509	1509	1509	1509	321
63	20240716	202600	42518919	1509	1509	1509	1509	0
64	20240716	202500	42518919	1509	1509	1509	1509	0
65	20240716	202400	42518919	1509	1509	1509	1509	0
66	20240716	202300	42518919	1509	1509	1509	1509	0
67	20240716	202200	42518919	1509	1509	1509	1509	0
68	20240716	202100	42518919	1509	1509	1509	1509	0
69	20240716	202000	42518919	1509	1509	1509	1509	0
70	20240716	201900	42518919	1509	1509	1509	1509	0
71	20240716	201800	42518919	1509	1509	1509	1509	0
72	20240716	201700	42518919	1509	1509	1509	1509	0
73	20240716	201600	42518919	1509	1509	1509	1509	0
74	20240716	201500	42518919	1509	1509	1509	1509	0
75	20240716	201400	42518919	1509	1509	1509	1509	0
76	20240716	201300	42518919	1509	1509	1509	1509	0
77	20240716	201200	42518919	1509	1509	1509	1509	0
78	20240716	201100	42518919	1509	1509	1509	1509	0
79	20240716	201000	42518919	1509	1509	1509	1509	0
80	20240716	200900	42518919	1509	1509	1509	1509	0
81	20240716	200800	42518919	1509	1509	1509	1509	0
82	20240716	200700	42518919	1509	1509	1509	1509	0
83	20240716	200600	42518919	1509	1509	1509	1509	0
84	20240716	200500	42518919	1509	1509	1509	1509	0
85	20240716	200400	42518919	1509	1509	1509	1509	0
86	20240716	200300	42518919	1509	1509	1509	1509	0
87	20240716	200200	42518919	1509	1509	1509	1509	0
88	20240716	200100	42518919	1509	1509	1509	1509	0
89	20240716	200000	42518919	1509	1509	1509	1509	0
90	20240716	195900	42518919	1509	1509	1509	1509	0
91	20240716	195800	42518919	1509	1509	1509	1509	0
92	20240716	195700	42518919	1509	1509	1509	1509	321
93	20240716	195600	42518919	1509	1509	1509	1509	0
94	20240716	195500	42518919	1509	1509	1509	1509	0
95	20240716	195400	42518919	1509	1509	1509	1509	0
96	20240716	195300	42518919	1509	1509	1509	1509	0
97	20240716	195200	42518919	1509	1509	1509	1509	0
98	20240716	195100	42518919	1509	1509	1509	1509	0
99	20240716	195000	42518919	1509	1509	1509	1509	0
100	20240716	194900	42518919	1509	1509	1509	1509	0
101	20240716	194800	42518919	1509	1509	1509	1509	0
102	20240716	194700	42518919	1509	1509	1509	1509	0
103	20240716	194600	42518919	1509	1509	1509	1509	0
104	20240716	194500	42518919	1509	1509	1509	1509	0
105	20240716	194400	42518919	1509	1509	1509	1509	0
106	20240716	194300	42518919	1509	1509	1509	1509	0
107	20240716	194200	42518919	1509	1509	1509	1509	0
108	20240716	194100	42518919	1509	1509	1509	1509	0
109	20240716	194000	42518919	1509	1509	1509	1509	0
110	20240716	193900	42518919	1509	1509	1509	1509	0
111	20240716	193800	42518919	1509	1509	1509	1509	0
112	20240716	193700	42518919	1509	1509	1509	1509	0
113	20240716	193600	42518919	1509	1509	1509	1509	0
114	20240716	193500	42518919	1509	1509	1509	1509	0
115	20240716	193400	42518919	1509	1509	1509	1509	0
116	20240716	193300	42518919	1509	1509	1509	1509	0
117	20240716	193200	42518919	1509	1509	1509	1509	0
118	20240716	193100	42518919	1509	1509	1509	1509	0
119	20240716	193000	42518919	1509	1509	1509	1509	0
120	20240716	192900	42518919	1509	1509	1509	1509	0
121	20240716	192800	42518919	1509	1509	1509	1509	0
122	20240716	192700	42518919	1509	1509	1509	1509	321
123	20240716	192600	42518919	1509	1509	1509	1509	0
124	20240716	192500	42518919	1509	1509	1509	1509	0
125	20240716	192400	42518919	1509	1509	1509	1509	0
126	20240716	192300	42518919	1509	1509	1509	1509	0
127	20240716	192200	42518919	1509	1509	1509	1509	0
128	20240716	192100	42518919	1509	1509	1509	1509	0
129	20240716	192000	42518919	1509	1509	1509	1509	0
130	20240716	191900	42518919	1509	1509	1509	1509	0
131	20240716	191800	42518919	1509	1509	1509	1509	0
132	20240716	191700	42518919	1509	1509	1509	1509	0
133	20240716	191600	42518919	1509	1509	1509	1509	0
134	20240716	191500	42518919	1509	1509	1509	1509	0
135	20240716	191400	42518919	1509	1509	1509	1509	0
136	20240716	191300	42518919	1509	1509	1509	1509	0
137	20240716	191200	42518919	1509	1509	1509	1509	0
138	20240716	191100	42518919	1509	1509	1509	1509	0
139	20240716	191000	42518919	1509	1509	1509	1509	0
140	20240716	190900	42518919	1509	1509	1509	1509	0
141	20240716	190800	42518919	1509	1509	1509	1509	0
142	20240716	190700	42518919	1509	1509	1509	1509	0
143	20240716	190600	42518919	1509	1509	1509	1509	0
144	20240716	190500	42518919	1509	1509	1509	1509	0
145	20240716	190400	42518919	1509	1509	1509	1509	0
146	20240716	190300	42518919	1509	1509	1509	1509	0
147	20240716	190200	42518919	1509	1509	1509	1509	0
148	20240716	190100	42518919	1509	1509	1509	1509	0
149	20240716	190000	42518919	1509	1509	1509	1509	0
150	20240716	185900	42518919	1509	1509	1509	1509	0
151	20240716	185800	42518919	1509	1509	1509	1509	0
152	20240716	185700	42518919	1509	1509	1509	1509	321
153	20240716	185600	42518919	1509	1509	1509	1509	0
154	20240716	185500	42518919	1509	1509	1509	1509	0
155	20240716	185400	42518919	1509	1509	1509	1509	0
156	20240716	185300	42518919	1509	1509	1509	1509	0
157	20240716	185200	42518919	1509	1509	1509	1509	0
158	20240716	185100	42518919	1509	1509	1509	1509	0
159	20240716	185000	42518919	1509	1509	1509	1509	0
160	20240716	184900	42518919	1509	1509	1509	1509	0
161	20240716	184800	42518919	1509	1509	1509	1509	0
162	20240716	184700	42518919	1509	1509	1509	1509	0
163	20240716	184600	42518919	1509	1509	1509	1509	0
164	20240716	184500	42518919	1509	1509	1509	1509	0
165	20240716	184400	42518919	1509	1509	1509	1509	0
166	20240716	184300	42518919	1509	1509	1509	1509	0
167	20240716	184200	42518919	1509	1509	1509	1509	0
168	20240716	184100	42518919	1509	1509	1509	1509	0
169	20240716	184000	42518919	1509	1509	1509	1509	0
170	20240716	183900	42518919	1509	1509	1509	1509	0
171	20240716	183800	42518919	1509	1509	1509	1509	0
172	20240716	183700	42518919	1509	1509	1509	1509	0
173	20240716	183600	42518919	1509	1509	1509	1509	0
174	20240716	183500	42518919	1509	1509	1509	1509	0
175	20240716	183400	42518919	1509	1509	1509	1509	0
176	20240716	183300	42518919	1509	1509	1509	1509	0
177	20240716	183200	42518919	1509	1509	1509	1509	0
178	20240716	183100	42518919	1509	1509	1509	1509	0
179	20240716	183000	42518919	1509	1509	1509	1509	0
180	20240716	182900	42518919	1509	1509	1509	1509	0
181	20240716	182800	42518919	1509	1509	1509	1509	0
182	20240716	182700	42518919	1509	1509	1509	1509	321
183	20240716	182600	42518919	1509	1509	1509	1509	0
184	20240716	182500	42518919	1509	1509	1509	1509	0
185	20240716	182400	42518919	1509	1509	1509	1509	0
186	20240716	182300	42518919	1509	1509	1509	1509	0
187	20240716	182200	42518919	1509	1509	1509	1509	0
188	20240716	182100	42518919	1509	1509	1509	1509	0
189	20240716	182000	42518919	1509	1509	1509	1509	0
190	20240716	181900	42518919	1509	1509	1509	1509	0
191	20240716	181800	42518919	1509	1509	1509	1509	0
192	20240716	181700	42518919	1509	1509	1509	1509	0
193	20240716	181600	42518919	1509	1509	1509	1509	0
194	20240716	181500	42518919	1509	1509	1509	1509	0
195	20240716	181400	42518919	1509	1509	1509	1509	0
196	20240716	181300	42518919	1509	1509	1509	1509	0
197	20240716	181200	42518919	1509	1509	1509	1509	0
198	20240716	181100	42518919	1509	1509	1509	1509	0
199	20240716	181000	42518919	1509	1509	1509	1509	0
200	20240716	180900	42518919	1509	1509	1509	1509	0
201	20240716	180800	42518919	1509	1509	1509	1509	0
202	20240716	180700	42518919	1509	1509	1509	1509	0
203	20240716	180600	42518919	1509	1509	1509	1509	0
204	20240716	180500	42518919	1509	1509	1509	1509	0
205	20240716	180400	42518919	1509	1509	1509	1509	0
206	20240716	180300	42518919	1509	1509	1509	1509	0
207	20240716	180200	42518919	1509	1509	1509	1509	0
208	20240716	180100	42518919	1509	1509	1509	1509	0
209	20240716	180000	42518919	1509	1509	1509	1509	0
210	20240716	175900	42518919	1509	1509	1509	1509	0
211	20240716	175800	42518919	1509	1509	1509	1509	0
212	20240716	175700	42518919	1509	1509	1509	1509	321
213	20240716	175600	42518919	1509	1509	1509	1509	0
214	20240716	175500	42518919	1509	1509	1509	1509	0
215	20240716	175400	42518919	1509	1509	1509	1509	0
216	20240716	175300	42518919	1509	1509	1509	1509	0
217	20240716	175200	42518919	1509	1509	1509	1509	0
218	20240716	175100	42518919	1509	1509	1509	1509	0
219	20240716	175000	42518919	1509	1509	1509	1509	0
220	20240716	174900	42518919	1509	1509	1509	1509	0
221	20240716	174800	42518919	1509	1509	1509	1509	0
222	20240716	174700	42518919	1509	1509	1509	1509	0
223	20240716	174600	42518919	1509	1509	1509	1509	0
224	20240716	174500	42518919	1509	1509	1509	1509	0
225	20240716	174400	42518919	1509	1509	1509	1509	0
226	20240716	174300	42518919	1509	1509	1509	1509	0
227	20240716	174200	42518919	1509	1509	1509	1509	0
228	20240716	174100	42518919	1509	1509	1509	1509	0
229	20240716	174000	42518919	1509	1509	1509	1509	0
230	20240716	173900	42518919	1509	1509	1509	1509	0
231	20240716	173800	42518919	1509	1509	1509	1509	0
232	20240716	173700	42518919	1509	1509	1509	1509	0
233	20240716	173600	42518919	1509	1509	1509	1509	0
234	20240716	173500	42518919	1509	1509	1509	1509	0
235	20240716	173400	42518919	1509	1509	1509	1509	0
236	20240716	173300	42518919	1509	1509	1509	1509	0
237	20240716	173200	42518919	1509	1509	1509	1509	0
238	20240716	173100	42518919	1509	1509	1509	1509	0
239	20240716	173000	42518919	1509	1509	1509	1509	0
240	20240716	172900	42518919	1509	1509	1509	1509	0
241	20240716	172800	42518919	1509	1509	1509	1509	0
242	20240716	172700	42518919	1509	1509	1509	1509	321
243	20240716	172600	42518919	1509	1509	1509	1509	0
244	20240716	172500	42518919	1509	1509	1509	1509	0
245	20240716	172400	42518919	1509	1509	1509	1509	0
246	20240716	172300	42518919	1509	1509	1509	1509	0
247	20240716	172200	42518919	1509	1509	1509	1509	0
248	20240716	172100	42518919	1509	1509	1509	1509	0
249	20240716	172000	42518919	1509	1509	1509	1509	0
250	20240716	171900	42518919	1509	1509	1509	1509	0
251	20240716	171800	42518919	1509	1509	1509	1509	0
252	20240716	171700	42518919	1509	1509	1509	1509	0
253	20240716	171600	42518919	1509	1509	1509	1509	0
254	20240716	171500	42518919	1509	1509	1509	1509	0
255	20240716	171400	42518919	1509	1509	1509	1509	0
256	20240716	171300	42518919	1509	1509	1509	1509	0
257	20240716	171200	42518919	1509	1509	1509	1509	0
258	20240716	171100	42518919	1509	1509	1509	1509	0
259	20240716	171000	42518919	1509	1509	1509	1509	0
260	20240716	170900	42518919	1509	1509	1509	1509	0
261	20240716	170800	42518919	1509	1509	1509	1509	0
262	20240716	170700	42518919	1509	1509	1509	1509	0
263	20240716	170600	42518919	1509	1509	1509	1509	0
264	20240716	170500	42518919	1509	1509	1509	1509	0
265	20240716	170400	42518919	1509	1509	1509	1509	0
266	20240716	170300	42518919	1509	1509	1509	1509	0
267	20240716	170200	42518919	1509	1509	1509	1509	0
268	20240716	170100	42518919	1509	1509	1509	1509	0
269	20240716	170000	42518919	1509	1509	1509	1509	0
270	20240716	165900	42518919	1509	1509	1509	1509	0
271	20240716	165800	42518919	1509	1509	1509	1509	0
272	20240716	165700	42518919	1509	1509	1509	1509	321
273	20240716	165600	42518919	1509	1509	1509	1509	0
274	20240716	165500	42518919	1509	1509	1509	1509	0
275	20240716	165400	42518919	1509	1509	1509	1509	0
276	20240716	165300	42518919	1509	1509	1509	1509	0
277	20240716	165200	42518919	1509	1509	1509	1509	0
278	20240716	165100	42518919	1509	1509	1509	1509	0
279	20240716	165000	42518919	1509	1509	1509	1509	0
280	20240716	164900	42518919	1509	1509	1509	1509	0
281	20240716	164800	42518919	1509	1509	1509	1509	0
282	20240716	164700	42518919	1509	1509	1509	1509	0
283	20240716	164600	42518919	1509	1509	1509	1509	0
284	20240716	164500	42518919	1509	1509	1509	1509	0
285	20240716	164400	42518919	1509	1509	1509	1509	0
286	20240716	164300	42518919	1509	1509	1509	1509	0
287	20240716	164200	42518919	1509	1509	1509	1509	0
288	20240716	164100	42518919	1509	1509	1509	1509	0
289	20240716	164000	42518919	1509	1509	1509	1509	0
290	20240716	163900	42518919	1509	1509	1509	1509	0
291	20240716	163800	42518919	1509	1509	1509	1509	0
292	20240716	163700	42518919	1509	1509	1509	1509	0
293	20240716	163600	42518919	1509	1509	1509	1509	0
294	20240716	163500	42518919	1509	1509	1509	1509	0
295	20240716	163400	42518919	1509	1509	1509	1509	0
296	20240716	163300	42518919	1509	1509	1509	1509	0
297	20240716	163200	42518919	1509	1509	1509	1509	0
298	20240716	163100	42518919	1509	1509	1509	1509	0
299	20240716	163000	42518919	1509	1509	1509	1509	0
300	20240716	162900	42518919	1509	1509	1509	1509	0
301	20240716	162800	42518919	1509	1509	1509	1509	0
302	20240716	162700	42518919	1509	1509	1509	1509	321
303	20240716	162600	42518919	1509	1509	1509	1509	0
304	20240716	162500	42518919	1509	1509	1509	1509	0
305	20240716	162400	42518919	1509	1509	1509	1509	0
306	20240716	162300	42518919	1509	1509	1509	1509	0
307	20240716	162200	42518919	1509	1509	1509	1509	0
308	20240716	162100	42518919	1509	1509	1509	1509	0
309	20240716	162000	42518919	1509	1509	1509	1509	0
310	20240716	161900	42518919	1509	1509	1509	1509	0
311	20240716	161800	42518919	1509	1509	1509	1509	0
312	20240716	161700	42518919	1509	1509	1509	1509	0
313	20240716	161600	42518919	1509	1509	1509	1509	0
314	20240716	161500	42518919	1509	1509	1509	1509	0
315	20240716	161400	42518919	1509	1509	1509	1509	0
316	20240716	161300	42518919	1509	1509	1509	1509	0
317	20240716	161200	42518919	1509	1509	1509	1509	0
318	20240716	161100	42518919	1509	1509	1509	1509	0
319	20240716	161000	42518919	1509	1509	1509	1509	0
320	20240716	160900	42518919	1509	1509	1509	1509	0
321	20240716	160800	42518919	1509	1509	1509	1509	0
322	20240716	160700	42518919	1509	1509	1509	1509	0
323	20240716	160600	42518919	1509	1509	1509	1509	0
324	20240716	160500	42518919	1509	1509	1509	1509	0
325	20240716	160400	42518919	1509	1509	1509	1509	0
326	20240716	160300	42518919	1509	1509	1509	1509	0
327	20240716	160200	42518919	1509	1509	1509	1509	0
328	20240716	160100	42518919	1509	1509	1509	1509	0
329	20240716	160000	42518919	1509	1509	1509	1509	0
330	20240716	155900	42518919	1509	1509	1509	1509	0
331	20240716	155800	42518919	1509	1509	1509	1509	0
332	20240716	155700	42518919	1509	1509	1509	1509	321
333	20240716	155600	42518919	1509	1509	1509	1509	0
334	20240716	155500	42518919	1509	1509	1509	1509	0
335	20240716	155400	42518919	1509	1509	1509	1509	0
336	20240716	155300	42518919	1509	1509	1509	1509	0
337	20240716	155200	42518919	1509	1509	1509	1509	0
338	20240716	155100	42518919	1509	1509	1509	1509	0
339	20240716	155000	42518919	1509	1509	1509	1509	0
340	20240716	154900	42518919	1509	1509	1509	1509	0
341	20240716	154800	42518919	1509	1509	1509	1509	0
342	20240716	154700	42518919	1509	1509	1509	1509	0
343	20240716	154600	42518919	1509	1509	1509	1509	0
344	20240716	154500	42518919	1509	1509	1509	1509	0
345	20240716	154400	42518919	1509	1509	1509	1509	0
346	20240716	154300	42518919	1509	1509	1509	1509	0
347	20240716	154200	42518919	1509	1509	1509	1509	0
348	20240716	154100	42518919	1509	1509	1509	1509	0
349	20240716	154000	42518919	1509	1509	1509	1509	0
350	20240716	153900	42518919	1509	1509	1509	1509	0
351	20240716	153800	42518919	1509	1509	1509	1509	0
352	20240716	153700	42518919	1509	1509	1509	1509	0
353	20240716	153600	42518919	1509	1509	1509	1509	0
354	20240716	153500	42518919	1509	1509	1509	1509	0
355	20240716	153400	42518919	1509	1509	1509	1509	0
356	20240716	153300	42518919	1509	1509	1509	1509	0
357	20240716	153200	42518919	1509	1509	1509	1509	0
358	20240716	153100	42518919	1509	1509	1509	1509	0
359	20240716	153000	42518919	1509	1509	1509	1509	321
360	20240716	152900	42034530	1510	1510	1510	1510	0
361	20240716	152800	42034530	1510	1510	1510	1510	0
362	20240716	152700	42034530	1510	1510	1510	1510	0
363	20240716	152600	42034530	1510	1510	1510	1510	0
364	20240716	152500	42034530	1510	1510	1510	1510	0
365	20240716	152400	42034530	1510	1510	1510	1510	0
366	20240716	152300	42034530	1510	1510	1510	1510	0
367	20240716	152200	42034530	1510	1510	1510	1510	0
368	20240716	152100	42034530	1510	1510	1510	1510	0
369	20240716	152000	42034530	1510	1510	1510	1510	0
370	20240716	151900	42034530	1510	1510	1510	1510	1
371	20240716	151800	42033020	1504	1504	1504	1504	0
372	20240716	151700	42033020	1504	1504	1504	1504	395
373	20240716	151600	41438940	1504	1504	1504	1504	0
374	20240716	151500	41438940	1504	1504	1504	1504	6
375	20240716	151400	41429916	1510	1510	1510	1510	1
376	20240716	151300	41428406	1504	1504	1504	1504	530
377	20240716	151200	40631286	1510	1510	1510	1510	0
378	20240716	151100	40631286	1510	1510	1510	1510	0
379	20240716	151000	40631286	1510	1510	1510	1510	1
380	20240716	150900	40629776	1510	1510	1510	1510	1
381	20240716	150800	40628266	1501	1501	1501	1501	100
382	20240716	150700	40478166	1510	1510	1510	1510	0
383	20240716	150600	40478166	1510	1510	1510	1510	0
384	20240716	150500	40478166	1510	1510	1510	1510	0
385	20240716	150400	40478166	1510	1510	1510	1510	0
386	20240716	150300	40478166	1510	1510	1510	1510	0
387	20240716	150200	40478166	1510	1510	1510	1510	0
388	20240716	150100	40478166	1510	1510	1510	1510	0
389	20240716	150000	40478166	1510	1510	1510	1510	0
390	20240716	145900	40478166	1510	1510	1510	1510	0
391	20240716	145800	40478166	1510	1510	1510	1510	0
392	20240716	145700	40478166	1510	1510	1510	1510	0
393	20240716	145600	40478166	1510	1510	1510	1510	1
394	20240716	145500	40476656	1501	1501	1501	1501	0
395	20240716	145400	40476656	1501	1501	1501	1501	0
396	20240716	145300	40476656	1501	1501	1501	1501	0
397	20240716	145200	40476656	1501	1501	1501	1501	0
398	20240716	145100	40476656	1501	1501	1501	1501	20
399	20240716	145000	40446636	1509	1509	1509	1509	0
400	20240716	144900	40446636	1509	1509	1509	1509	0
401	20240716	144800	40446636	1509	1509	1509	1509	0
402	20240716	144700	40446636	1509	1509	1509	1509	1
403	20240716	144600	40445127	1496	1505	1505	1496	1341
404	20240716	144500	38432980	1514	1514	1514	1514	0
405	20240716	144400	38432980	1514	1514	1514	1514	0
406	20240716	144300	38432980	1514	1514	1514	1514	0
407	20240716	144200	38432980	1514	1514	1514	1514	0
408	20240716	144100	38432980	1514	1514	1514	1514	0
409	20240716	144000	38432980	1514	1514	1514	1514	0
410	20240716	143900	38432980	1514	1514	1514	1514	0
411	20240716	143800	38432980	1514	1514	1514	1514	0
412	20240716	143700	38432980	1514	1514	1514	1514	0
413	20240716	143600	38432980	1514	1514	1514	1514	0
414	20240716	143500	38432980	1514	1514	1514	1514	0
415	20240716	143400	38432980	1514	1514	1514	1514	0
416	20240716	143300	38432980	1514	1514	1514	1514	0
417	20240716	143200	38432980	1514	1514	1514	1514	0
418	20240716	143100	38432980	1514	1514	1514	1514	0
419	20240716	143000	38432980	1514	1514	1514	1514	1
420	20240716	142900	38431466	1501	1501	1501	1501	0
421	20240716	142800	38431466	1501	1501	1501	1501	0
422	20240716	142700	38431466	1501	1501	1501	1501	0
423	20240716	142600	38431466	1501	1501	1501	1501	5
424	20240716	142500	38423961	1500	1500	1500	1500	0
425	20240716	142400	38423961	1500	1500	1500	1500	0
426	20240716	142300	38423961	1500	1500	1500	1500	0
427	20240716	142200	38423961	1500	1500	1500	1500	0
428	20240716	142100	38423961	1500	1500	1500	1500	0
429	20240716	142000	38423961	1500	1500	1500	1500	0
430	20240716	141900	38423961	1500	1500	1500	1500	0
431	20240716	141800	38423961	1500	1500	1500	1500	0
432	20240716	141700	38423961	1500	1507	1507	1500	2792
433	20240716	141600	34229703	1507	1507	1507	1507	500
434	20240716	141500	33476203	1507	1507	1507	1507	30
435	20240716	141400	33430993	1507	1507	1507	1507	448
436	20240716	141300	32755857	1510	1510	1510	1510	0
437	20240716	141200	32755857	1510	1510	1510	1510	52
438	20240716	141100	32677337	1510	1510	1510	1510	0
439	20240716	141000	32677337	1510	1510	1510	1510	0
440	20240716	140900	32677337	1510	1510	1510	1510	0
441	20240716	140800	32677337	1510	1510	1510	1510	1
442	20240716	140700	32675827	1510	1510	1510	1510	1
443	20240716	140600	32674317	1510	1509	1510	1509	1455
444	20240716	140500	30477778	1507	1508	1508	1507	542
445	20240716	140400	29660742	1507	1507	1507	1507	1
446	20240716	140300	29659235	1502	1502	1502	1502	0
447	20240716	140200	29659235	1502	1502	1502	1502	0
448	20240716	140100	29659235	1502	1502	1502	1502	0
449	20240716	140000	29659235	1502	1502	1502	1502	0
450	20240716	135900	29659235	1502	1502	1502	1502	0
451	20240716	135800	29659235	1502	1502	1502	1502	0
452	20240716	135700	29659235	1502	1502	1502	1502	0
453	20240716	135600	29659235	1502	1502	1502	1502	0
454	20240716	135500	29659235	1502	1502	1502	1502	0
455	20240716	135400	29659235	1502	1502	1502	1502	0
456	20240716	135300	29659235	1502	1502	1502	1502	0
457	20240716	135200	29659235	1502	1502	1502	1502	0
458	20240716	135100	29659235	1502	1502	1502	1502	0
459	20240716	135000	29659235	1502	1502	1502	1502	0
460	20240716	134900	29659235	1502	1502	1502	1502	0
461	20240716	134800	29659235	1502	1502	1502	1502	20
462	20240716	134700	29629195	1508	1508	1508	1508	0
463	20240716	134600	29629195	1508	1508	1508	1508	0
464	20240716	134500	29629195	1508	1508	1508	1508	0
465	20240716	134400	29629195	1508	1508	1508	1508	0
466	20240716	134300	29629195	1508	1508	1508	1508	0
467	20240716	134200	29629195	1508	1508	1508	1508	0
468	20240716	134100	29629195	1508	1508	1508	1508	0
469	20240716	134000	29629195	1508	1508	1508	1508	0
470	20240716	133900	29629195	1508	1507	1508	1507	2000
471	20240716	133800	26613346	1503	1503	1503	1503	335
472	20240716	133700	26109841	1507	1507	1507	1507	1
473	20240716	133600	26108334	1503	1503	1503	1503	0
474	20240716	133500	26108334	1503	1503	1503	1503	0
475	20240716	133400	26108334	1503	1503	1503	1503	0
476	20240716	133300	26108334	1503	1503	1503	1503	0
477	20240716	133200	26108334	1503	1503	1503	1503	0
478	20240716	133100	26108334	1503	1503	1503	1503	0
479	20240716	133000	26108334	1503	1503	1503	1503	0
480	20240716	132900	26108334	1503	1503	1503	1503	0
481	20240716	132800	26108334	1503	1503	1503	1503	618
482	20240716	132700	25179480	1505	1505	1505	1505	200
483	20240716	132600	24878480	1506	1506	1506	1506	20
484	20240716	132500	24848360	1508	1508	1508	1508	0
485	20240716	132400	24848360	1508	1506	1508	1506	4
486	20240716	132300	24842332	1509	1509	1509	1509	0
487	20240716	132200	24842332	1509	1509	1509	1509	0
488	20240716	132100	24842332	1509	1509	1509	1509	0
489	20240716	132000	24842332	1509	1509	1509	1509	0
490	20240716	131900	24842332	1509	1509	1509	1509	0
491	20240716	131800	24842332	1509	1509	1509	1509	0
492	20240716	131700	24842332	1509	1509	1509	1509	0
493	20240716	131600	24842332	1509	1509	1509	1509	0
494	20240716	131500	24842332	1509	1509	1509	1509	0
495	20240716	131400	24842332	1509	1509	1509	1509	0
496	20240716	131300	24842332	1509	1509	1509	1509	0
497	20240716	131200	24842332	1509	1509	1509	1509	0
498	20240716	131100	24842332	1509	1509	1509	1509	0
499	20240716	131000	24842332	1509	1509	1509	1509	1
500	20240716	130900	24840823	1509	1509	1509	1509	0
501	20240716	130800	24840823	1509	1509	1509	1509	10
502	20240716	130700	24825733	1508	1508	1508	1508	0
503	20240716	130600	24825733	1508	1508	1508	1508	0
504	20240716	130500	24825733	1508	1508	1508	1508	0
505	20240716	130400	24825733	1508	1508	1508	1508	0
506	20240716	130300	24825733	1508	1508	1508	1508	0
507	20240716	130200	24825733	1508	1508	1508	1508	0
508	20240716	130100	24825733	1508	1508	1508	1508	0
509	20240716	130000	24825733	1508	1508	1508	1508	0
510	20240716	125900	24825733	1508	1508	1508	1508	0
511	20240716	125800	24825733	1508	1508	1508	1508	0
512	20240716	125700	24825733	1508	1508	1508	1508	0
513	20240716	125600	24825733	1508	1508	1508	1508	0
514	20240716	125500	24825733	1508	1508	1508	1508	0
515	20240716	125400	24825733	1508	1508	1508	1508	0
516	20240716	125300	24825733	1508	1508	1508	1508	0
517	20240716	125200	24825733	1508	1508	1508	1508	1
518	20240716	125100	24824225	1508	1508	1508	1508	24
519	20240716	125000	24788033	1507	1507	1507	1507	0
520	20240716	124900	24788033	1507	1507	1507	1507	0
521	20240716	124800	24788033	1507	1507	1507	1507	1
522	20240716	124700	24786526	1507	1507	1507	1507	0
523	20240716	124600	24786526	1507	1507	1507	1507	0
524	20240716	124500	24786526	1507	1507	1507	1507	0
525	20240716	124400	24786526	1507	1507	1507	1507	0
526	20240716	124300	24786526	1507	1507	1507	1507	0
527	20240716	124200	24786526	1507	1506	1507	1506	4
528	20240716	124100	24780499	1506	1506	1506	1506	1
529	20240716	124000	24778993	1510	1510	1510	1510	0
530	20240716	123900	24778993	1510	1510	1510	1510	0
531	20240716	123800	24778993	1510	1510	1510	1510	0
532	20240716	123700	24778993	1510	1510	1510	1510	0
533	20240716	123600	24778993	1510	1510	1510	1510	0
534	20240716	123500	24778993	1510	1510	1510	1510	0
535	20240716	123400	24778993	1510	1510	1510	1510	0
536	20240716	123300	24778993	1510	1510	1510	1510	0
537	20240716	123200	24778993	1510	1510	1510	1510	0
538	20240716	123100	24778993	1510	1510	1510	1510	0
539	20240716	123000	24778993	1510	1510	1510	1510	0
540	20240716	122900	24778993	1510	1510	1510	1510	0
541	20240716	122800	24778993	1510	1510	1510	1510	0
542	20240716	122700	24778993	1510	1510	1510	1510	0
543	20240716	122600	24778993	1510	1510	1510	1510	0
544	20240716	122500	24778993	1510	1510	1510	1510	0
545	20240716	122400	24778993	1510	1510	1510	1510	0
546	20240716	122300	24778993	1510	1510	1510	1510	0
547	20240716	122200	24778993	1510	1510	1510	1510	0
548	20240716	122100	24778993	1510	1510	1510	1510	0
549	20240716	122000	24778993	1510	1510	1510	1510	0
550	20240716	121900	24778993	1510	1510	1510	1510	0
551	20240716	121800	24778993	1510	1510	1510	1510	0
552	20240716	121700	24778993	1510	1510	1510	1510	0
553	20240716	121600	24778993	1510	1510	1510	1510	0
554	20240716	121500	24778993	1510	1510	1510	1510	0
555	20240716	121400	24778993	1510	1510	1510	1510	0
556	20240716	121300	24778993	1510	1510	1510	1510	0
557	20240716	121200	24778993	1510	1510	1510	1510	0
558	20240716	121100	24778993	1510	1510	1510	1510	0
559	20240716	121000	24778993	1510	1510	1510	1510	0
560	20240716	120900	24778993	1510	1510	1510	1510	0
561	20240716	120800	24778993	1510	1510	1510	1510	0
562	20240716	120700	24778993	1510	1510	1510	1510	0
563	20240716	120600	24778993	1510	1510	1510	1510	0
564	20240716	120500	24778993	1510	1510	1510	1510	1
565	20240716	120400	24777483	1510	1510	1510	1510	0
566	20240716	120300	24777483	1510	1510	1510	1510	1
567	20240716	120200	24775973	1510	1510	1510	1510	0
568	20240716	120100	24775973	1510	1510	1510	1510	1
569	20240716	120000	24774463	1504	1504	1504	1504	0
570	20240716	115900	24774463	1504	1504	1504	1504	0
571	20240716	115800	24774463	1504	1504	1504	1504	0
572	20240716	115700	24774463	1504	1504	1504	1504	0
573	20240716	115600	24774463	1504	1504	1504	1504	0
574	20240716	115500	24774463	1504	1504	1504	1504	0
575	20240716	115400	24774463	1504	1504	1504	1504	0
576	20240716	115300	24774463	1504	1504	1504	1504	0
577	20240716	115200	24774463	1504	1504	1504	1504	0
578	20240716	115100	24774463	1504	1504	1504	1504	0
579	20240716	115000	24774463	1504	1504	1504	1504	0
580	20240716	114900	24774463	1504	1504	1504	1504	0
581	20240716	114800	24774463	1504	1504	1504	1504	90
582	20240716	114700	24639103	1503	1505	1505	1503	1547
583	20240716	114600	22313704	1522	1522	1522	1522	0
584	20240716	114500	22313704	1522	1522	1522	1522	0
585	20240716	114400	22313704	1522	1522	1522	1522	0
586	20240716	114300	22313704	1522	1522	1522	1522	0
587	20240716	114200	22313704	1522	1522	1522	1522	0
588	20240716	114100	22313704	1522	1522	1522	1522	0
589	20240716	114000	22313704	1522	1522	1522	1522	0
590	20240716	113900	22313704	1522	1522	1522	1522	0
591	20240716	113800	22313704	1522	1522	1522	1522	0
592	20240716	113700	22313704	1522	1522	1522	1522	0
593	20240716	113600	22313704	1522	1522	1522	1522	0
594	20240716	113500	22313704	1522	1522	1522	1522	0
595	20240716	113400	22313704	1522	1522	1522	1522	0
596	20240716	113300	22313704	1522	1522	1522	1522	0
597	20240716	113200	22313704	1522	1522	1522	1522	0
598	20240716	113100	22313704	1522	1522	1522	1522	0
599	20240716	113000	22313704	1522	1522	1522	1522	0
600	20240716	112900	22313704	1522	1522	1522	1522	0
601	20240716	112800	22313704	1522	1522	1522	1522	6
602	20240716	112700	22304572	1522	1522	1522	1522	0
603	20240716	112600	22304572	1522	1511	1522	1503	13
604	20240716	112500	22284975	1527	1527	1527	1527	0
605	20240716	112400	22284975	1527	1527	1527	1527	0
606	20240716	112300	22284975	1527	1527	1527	1527	0
607	20240716	112200	22284975	1527	1528	1528	1527	2
608	20240716	112100	22281920	1529	1529	1529	1529	10
609	20240716	112000	22266630	1532	1532	1532	1532	0
610	20240716	111900	22266630	1532	1532	1532	1532	0
611	20240716	111800	22266630	1532	1532	1532	1532	0
612	20240716	111700	22266630	1532	1532	1532	1532	0
613	20240716	111600	22266630	1532	1532	1532	1532	0
614	20240716	111500	22266630	1532	1532	1532	1532	0
615	20240716	111400	22266630	1532	1532	1532	1532	0
616	20240716	111300	22266630	1532	1532	1532	1532	0
617	20240716	111200	22266630	1532	1532	1532	1532	0
618	20240716	111100	22266630	1532	1528	1532	1528	268
619	20240716	111000	21856224	1532	1520	1532	1520	338
620	20240716	110900	21339159	1520	1520	1520	1520	109
621	20240716	110800	21173479	1530	1508	1530	1508	7610
622	20240716	110700	9665824	1509	1509	1509	1509	0
623	20240716	110600	9665824	1509	1509	1509	1509	0
624	20240716	110500	9665824	1509	1509	1509	1509	0
625	20240716	110400	9665824	1509	1509	1509	1509	0
626	20240716	110300	9665824	1509	1509	1509	1509	0
627	20240716	110200	9665824	1509	1509	1509	1509	0
628	20240716	110100	9665824	1509	1509	1509	1509	0
629	20240716	110000	9665824	1509	1509	1509	1509	0
630	20240716	105900	9665824	1509	1509	1509	1509	0
631	20240716	105800	9665824	1509	1509	1509	1509	0
632	20240716	105700	9665824	1509	1509	1509	1509	0
633	20240716	105600	9665824	1509	1509	1509	1509	0
634	20240716	105500	9665824	1509	1509	1509	1509	0
635	20240716	105400	9665824	1509	1509	1509	1509	0
636	20240716	105300	9665824	1509	1509	1509	1509	0
637	20240716	105200	9665824	1509	1508	1509	1508	21
638	20240716	105100	9634136	1509	1509	1509	1509	0
639	20240716	105000	9634136	1509	1509	1509	1509	0
640	20240716	104900	9634136	1509	1509	1509	1509	0
641	20240716	104800	9634136	1509	1509	1509	1509	20
642	20240716	104700	9603956	1509	1509	1509	1509	0
643	20240716	104600	9603956	1509	1509	1509	1509	2
644	20240716	104500	9600938	1508	1508	1508	1508	0
645	20240716	104400	9600938	1508	1508	1508	1508	0
646	20240716	104300	9600938	1508	1507	1509	1507	30
647	20240716	104200	9555679	1508	1508	1508	1508	0
648	20240716	104100	9555679	1508	1508	1508	1508	0
649	20240716	104000	9555679	1508	1508	1508	1508	0
650	20240716	103900	9555679	1508	1508	1508	1508	0
651	20240716	103800	9555679	1508	1508	1508	1508	0
652	20240716	103700	9555679	1508	1508	1508	1508	0
653	20240716	103600	9555679	1508	1508	1508	1508	0
654	20240716	103500	9555679	1508	1498	1509	1498	1178
655	20240716	103400	7783851	1497	1497	1497	1497	59
656	20240716	103300	7695528	1497	1497	1497	1497	330
657	20240716	103200	7201518	1495	1495	1495	1495	0
658	20240716	103100	7201518	1495	1495	1495	1495	0
659	20240716	103000	7201518	1495	1495	1495	1495	185
660	20240716	102900	6924943	1495	1495	1495	1495	0
661	20240716	102800	6924943	1495	1495	1495	1495	0
662	20240716	102700	6924943	1495	1495	1495	1495	0
663	20240716	102600	6924943	1495	1495	1495	1495	0
664	20240716	102500	6924943	1495	1495	1495	1495	0
665	20240716	102400	6924943	1495	1495	1495	1495	0
666	20240716	102300	6924943	1495	1495	1495	1495	500
667	20240716	102200	6177443	1495	1495	1495	1495	0
668	20240716	102100	6177443	1495	1495	1495	1495	73
669	20240716	102000	6068308	1495	1495	1495	1495	0
670	20240716	101900	6068308	1495	1495	1495	1495	0
671	20240716	101800	6068308	1495	1495	1495	1495	60
672	20240716	101700	5978608	1497	1497	1497	1497	0
673	20240716	101600	5978608	1497	1497	1497	1497	0
674	20240716	101500	5978608	1497	1497	1497	1497	0
675	20240716	101400	5978608	1497	1497	1497	1497	0
676	20240716	101300	5978608	1497	1497	1497	1497	0
677	20240716	101200	5978608	1497	1497	1497	1497	0
678	20240716	101100	5978608	1497	1497	1497	1497	0
679	20240716	101000	5978608	1497	1497	1497	1497	1700
680	20240716	100900	3433708	1497	1497	1497	1497	0
681	20240716	100800	3433708	1497	1497	1497	1497	0
682	20240716	100700	3433708	1497	1497	1497	1497	800
683	20240716	100600	2236108	1497	1497	1497	1497	0
684	20240716	100500	2236108	1497	1497	1497	1497	0
685	20240716	100400	2236108	1497	1497	1497	1497	0
686	20240716	100300	2236108	1497	1497	1497	1497	0
687	20240716	100200	2236108	1497	1497	1497	1497	0
688	20240716	100100	2236108	1497	1497	1497	1497	0
689	20240716	100000	2236108	1497	1497	1497	1497	2
690	20240716	095900	2233114	1497	1497	1497	1497	0
691	20240716	095800	2233114	1497	1497	1497	1497	3
692	20240716	095700	2228623	1497	1497	1497	1497	0
693	20240716	095600	2228623	1497	1496	1497	1496	18
694	20240716	095500	2201694	1496	1496	1496	1496	3
695	20240716	095400	2197206	1495	1495	1495	1495	0
696	20240716	095300	2197206	1495	1495	1495	1495	0
697	20240716	095200	2197206	1495	1495	1495	1495	0
698	20240716	095100	2197206	1495	1495	1495	1495	0
699	20240716	095000	2197206	1495	1495	1495	1495	0
700	20240716	094900	2197206	1495	1495	1495	1495	0
701	20240716	094800	2197206	1495	1495	1495	1495	1
702	20240716	094700	2195711	1496	1496	1496	1496	0
703	20240716	094600	2195711	1496	1496	1496	1496	0
704	20240716	094500	2195711	1496	1496	1496	1496	0
705	20240716	094400	2195711	1496	1496	1496	1496	0
706	20240716	094300	2195711	1496	1496	1496	1496	0
707	20240716	094200	2195711	1496	1496	1496	1496	0
708	20240716	094100	2195711	1496	1496	1496	1496	10
709	20240716	094000	2180751	1496	1496	1496	1496	0
710	20240716	093900	2180751	1496	1496	1496	1496	0
711	20240716	093800	2180751	1496	1496	1496	1496	0
712	20240716	093700	2180751	1496	1496	1496	1496	0
713	20240716	093600	2180751	1496	1496	1496	1496	0
714	20240716	093500	2180751	1496	1496	1496	1496	0
715	20240716	093400	2180751	1496	1496	1496	1496	18
716	20240716	093300	2153823	1496	1496	1496	1496	0
717	20240716	093200	2153823	1496	1496	1496	1496	0
718	20240716	093100	2153823	1496	1496	1496	1496	0
719	20240716	093000	2153823	1496	1496	1496	1496	0
720	20240716	092900	2153823	1496	1496	1496	1496	0
721	20240716	092800	2153823	1496	1496	1496	1496	0
722	20240716	092700	2153823	1496	1496	1496	1496	0
723	20240716	092600	2153823	1496	1496	1496	1496	3
724	20240716	092500	2149335	1496	1496	1496	1496	0
725	20240716	092400	2149335	1496	1496	1496	1496	0
726	20240716	092300	2149335	1496	1496	1496	1496	0
727	20240716	092200	2149335	1496	1496	1496	1496	0
728	20240716	092100	2149335	1496	1496	1496	1496	0
729	20240716	092000	2149335	1496	1496	1496	1496	0
730	20240716	091900	2149335	1496	1496	1496	1496	0
731	20240716	091800	2149335	1496	1496	1496	1496	250
732	20240716	091700	1775335	1496	1496	1496	1496	0
733	20240716	091600	1775335	1496	1496	1496	1496	0
734	20240716	091500	1775335	1496	1496	1496	1496	7
735	20240716	091400	1764863	1497	1497	1497	1497	0
736	20240716	091300	1764863	1497	1497	1497	1497	0
737	20240716	091200	1764863	1497	1497	1497	1497	0
738	20240716	091100	1764863	1497	1497	1497	1497	0
739	20240716	091000	1764863	1497	1497	1497	1497	0
740	20240716	090900	1764863	1497	1497	1497	1497	0
741	20240716	090800	1764863	1497	1497	1497	1497	35
742	20240716	090700	1712468	1497	1497	1497	1497	7
743	20240716	090600	1701989	1497	1497	1497	1497	0
744	20240716	090500	1701989	1497	1497	1497	1497	0
745	20240716	090400	1701989	1497	1497	1497	1497	0
746	20240716	090300	1701989	1497	1497	1497	1497	0
747	20240716	090200	1701989	1497	1496	1497	1496	1000
748	20240716	090100	205089	1497	1497	1497	1497	0
749	20240716	090000	205089	1497	1497	1497	1497	137