KissMeData/090370/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200200	82442353	1867	1867	1867	1867	895
3	20240717	200100	82442353	1867	1867	1867	1867	0
4	20240717	200000	82442353	1867	1867	1867	1867	0
5	20240717	195900	82442353	1867	1867	1867	1867	0
6	20240717	195800	82442353	1867	1867	1867	1867	0
7	20240717	195700	82442353	1867	1867	1867	1867	0
8	20240717	195600	82442353	1867	1867	1867	1867	0
9	20240717	195500	82442353	1867	1867	1867	1867	0
10	20240717	195400	82442353	1867	1867	1867	1867	0
11	20240717	195300	82442353	1867	1867	1867	1867	0
12	20240717	195200	82442353	1867	1867	1867	1867	0
13	20240717	195100	82442353	1867	1867	1867	1867	0
14	20240717	195000	82442353	1867	1867	1867	1867	0
15	20240717	194900	82442353	1867	1867	1867	1867	0
16	20240717	194800	82442353	1867	1867	1867	1867	0
17	20240717	194700	82442353	1867	1867	1867	1867	0
18	20240717	194600	82442353	1867	1867	1867	1867	0
19	20240717	194500	82442353	1867	1867	1867	1867	0
20	20240717	194400	82442353	1867	1867	1867	1867	0
21	20240717	194300	82442353	1867	1867	1867	1867	0
22	20240717	194200	82442353	1867	1867	1867	1867	0
23	20240717	194100	82442353	1867	1867	1867	1867	0
24	20240717	194000	82442353	1867	1867	1867	1867	0
25	20240717	193900	82442353	1867	1867	1867	1867	0
26	20240717	193800	82442353	1867	1867	1867	1867	0
27	20240717	193700	82442353	1867	1867	1867	1867	0
28	20240717	193600	82442353	1867	1867	1867	1867	0
29	20240717	193500	82442353	1867	1867	1867	1867	0
30	20240717	193400	82442353	1867	1867	1867	1867	0
31	20240717	193300	82442353	1867	1867	1867	1867	0
32	20240717	193200	82442353	1867	1867	1867	1867	895
33	20240717	193100	82442353	1867	1867	1867	1867	0
34	20240717	193000	82442353	1867	1867	1867	1867	0
35	20240717	192900	82442353	1867	1867	1867	1867	0
36	20240717	192800	82442353	1867	1867	1867	1867	0
37	20240717	192700	82442353	1867	1867	1867	1867	0
38	20240717	192600	82442353	1867	1867	1867	1867	0
39	20240717	192500	82442353	1867	1867	1867	1867	0
40	20240717	192400	82442353	1867	1867	1867	1867	0
41	20240717	192300	82442353	1867	1867	1867	1867	0
42	20240717	192200	82442353	1867	1867	1867	1867	0
43	20240717	192100	82442353	1867	1867	1867	1867	0
44	20240717	192000	82442353	1867	1867	1867	1867	0
45	20240717	191900	82442353	1867	1867	1867	1867	0
46	20240717	191800	82442353	1867	1867	1867	1867	0
47	20240717	191700	82442353	1867	1867	1867	1867	0
48	20240717	191600	82442353	1867	1867	1867	1867	0
49	20240717	191500	82442353	1867	1867	1867	1867	0
50	20240717	191400	82442353	1867	1867	1867	1867	0
51	20240717	191300	82442353	1867	1867	1867	1867	0
52	20240717	191200	82442353	1867	1867	1867	1867	0
53	20240717	191100	82442353	1867	1867	1867	1867	0
54	20240717	191000	82442353	1867	1867	1867	1867	0
55	20240717	190900	82442353	1867	1867	1867	1867	0
56	20240717	190800	82442353	1867	1867	1867	1867	0
57	20240717	190700	82442353	1867	1867	1867	1867	0
58	20240717	190600	82442353	1867	1867	1867	1867	0
59	20240717	190500	82442353	1867	1867	1867	1867	0
60	20240717	190400	82442353	1867	1867	1867	1867	0
61	20240717	190300	82442353	1867	1867	1867	1867	0
62	20240717	190200	82442353	1867	1867	1867	1867	895
63	20240717	190100	82442353	1867	1867	1867	1867	0
64	20240717	190000	82442353	1867	1867	1867	1867	0
65	20240717	185900	82442353	1867	1867	1867	1867	0
66	20240717	185800	82442353	1867	1867	1867	1867	0
67	20240717	185700	82442353	1867	1867	1867	1867	0
68	20240717	185600	82442353	1867	1867	1867	1867	0
69	20240717	185500	82442353	1867	1867	1867	1867	0
70	20240717	185400	82442353	1867	1867	1867	1867	0
71	20240717	185300	82442353	1867	1867	1867	1867	0
72	20240717	185200	82442353	1867	1867	1867	1867	0
73	20240717	185100	82442353	1867	1867	1867	1867	0
74	20240717	185000	82442353	1867	1867	1867	1867	0
75	20240717	184900	82442353	1867	1867	1867	1867	0
76	20240717	184800	82442353	1867	1867	1867	1867	0
77	20240717	184700	82442353	1867	1867	1867	1867	0
78	20240717	184600	82442353	1867	1867	1867	1867	0
79	20240717	184500	82442353	1867	1867	1867	1867	0
80	20240717	184400	82442353	1867	1867	1867	1867	0
81	20240717	184300	82442353	1867	1867	1867	1867	0
82	20240717	184200	82442353	1867	1867	1867	1867	0
83	20240717	184100	82442353	1867	1867	1867	1867	0
84	20240717	184000	82442353	1867	1867	1867	1867	0
85	20240717	183900	82442353	1867	1867	1867	1867	0
86	20240717	183800	82442353	1867	1867	1867	1867	0
87	20240717	183700	82442353	1867	1867	1867	1867	0
88	20240717	183600	82442353	1867	1867	1867	1867	0
89	20240717	183500	82442353	1867	1867	1867	1867	0
90	20240717	183400	82442353	1867	1867	1867	1867	0
91	20240717	183300	82442353	1867	1867	1867	1867	0
92	20240717	183200	82442353	1867	1867	1867	1867	895
93	20240717	183100	82442353	1867	1867	1867	1867	0
94	20240717	183000	82442353	1867	1867	1867	1867	0
95	20240717	182900	82442353	1867	1867	1867	1867	0
96	20240717	182800	82442353	1867	1867	1867	1867	0
97	20240717	182700	82442353	1867	1867	1867	1867	0
98	20240717	182600	82442353	1867	1867	1867	1867	0
99	20240717	182500	82442353	1867	1867	1867	1867	0
100	20240717	182400	82442353	1867	1867	1867	1867	0
101	20240717	182300	82442353	1867	1867	1867	1867	0
102	20240717	182200	82442353	1867	1867	1867	1867	0
103	20240717	182100	82442353	1867	1867	1867	1867	0
104	20240717	182000	82442353	1867	1867	1867	1867	0
105	20240717	181900	82442353	1867	1867	1867	1867	0
106	20240717	181800	82442353	1867	1867	1867	1867	0
107	20240717	181700	82442353	1867	1867	1867	1867	0
108	20240717	181600	82442353	1867	1867	1867	1867	0
109	20240717	181500	82442353	1867	1867	1867	1867	0
110	20240717	181400	82442353	1867	1867	1867	1867	0
111	20240717	181300	82442353	1867	1867	1867	1867	0
112	20240717	181200	82442353	1867	1867	1867	1867	0
113	20240717	181100	82442353	1867	1867	1867	1867	0
114	20240717	181000	82442353	1867	1867	1867	1867	0
115	20240717	180900	82442353	1867	1867	1867	1867	0
116	20240717	180800	82442353	1867	1867	1867	1867	0
117	20240717	180700	82442353	1867	1867	1867	1867	0
118	20240717	180600	82442353	1867	1867	1867	1867	0
119	20240717	180500	82442353	1867	1867	1867	1867	0
120	20240717	180400	82442353	1867	1867	1867	1867	0
121	20240717	180300	82442353	1867	1867	1867	1867	0
122	20240717	180200	82442353	1867	1867	1867	1867	895
123	20240717	180100	82442353	1867	1867	1867	1867	0
124	20240717	180000	82442353	1867	1867	1867	1867	0
125	20240717	175900	82442353	1867	1867	1867	1867	0
126	20240717	175800	82442353	1867	1867	1867	1867	0
127	20240717	175700	82442353	1867	1867	1867	1867	0
128	20240717	175600	82442353	1867	1867	1867	1867	0
129	20240717	175500	82442353	1867	1867	1867	1867	0
130	20240717	175400	82442353	1867	1867	1867	1867	0
131	20240717	175300	82442353	1867	1867	1867	1867	0
132	20240717	175200	82442353	1867	1867	1867	1867	0
133	20240717	175100	82442353	1867	1867	1867	1867	0
134	20240717	175000	82442353	1867	1867	1867	1867	0
135	20240717	174900	82442353	1867	1867	1867	1867	0
136	20240717	174800	82442353	1867	1867	1867	1867	0
137	20240717	174700	82442353	1867	1867	1867	1867	0
138	20240717	174600	82442353	1867	1867	1867	1867	0
139	20240717	174500	82442353	1867	1867	1867	1867	0
140	20240717	174400	82442353	1867	1867	1867	1867	0
141	20240717	174300	82442353	1867	1867	1867	1867	0
142	20240717	174200	82442353	1867	1867	1867	1867	0
143	20240717	174100	82442353	1867	1867	1867	1867	0
144	20240717	174000	82442353	1867	1867	1867	1867	0
145	20240717	173900	82442353	1867	1867	1867	1867	0
146	20240717	173800	82442353	1867	1867	1867	1867	0
147	20240717	173700	82442353	1867	1867	1867	1867	0
148	20240717	173600	82442353	1867	1867	1867	1867	0
149	20240717	173500	82442353	1867	1867	1867	1867	0
150	20240717	173400	82442353	1867	1867	1867	1867	0
151	20240717	173300	82442353	1867	1867	1867	1867	0
152	20240717	173200	82442353	1867	1867	1867	1867	895
153	20240717	173100	82442353	1867	1867	1867	1867	0
154	20240717	173000	82442353	1867	1867	1867	1867	0
155	20240717	172900	82442353	1867	1867	1867	1867	0
156	20240717	172800	82442353	1867	1867	1867	1867	0
157	20240717	172700	82442353	1867	1867	1867	1867	0
158	20240717	172600	82442353	1867	1867	1867	1867	0
159	20240717	172500	82442353	1867	1867	1867	1867	0
160	20240717	172400	82442353	1867	1867	1867	1867	0
161	20240717	172300	82442353	1867	1867	1867	1867	0
162	20240717	172200	82442353	1867	1867	1867	1867	0
163	20240717	172100	82442353	1867	1867	1867	1867	0
164	20240717	172000	82442353	1867	1867	1867	1867	0
165	20240717	171900	82442353	1867	1867	1867	1867	0
166	20240717	171800	82442353	1867	1867	1867	1867	0
167	20240717	171700	82442353	1867	1867	1867	1867	0
168	20240717	171600	82442353	1867	1867	1867	1867	0
169	20240717	171500	82442353	1867	1867	1867	1867	0
170	20240717	171400	82442353	1867	1867	1867	1867	0
171	20240717	171300	82442353	1867	1867	1867	1867	0
172	20240717	171200	82442353	1867	1867	1867	1867	0
173	20240717	171100	82442353	1867	1867	1867	1867	0
174	20240717	171000	82442353	1867	1867	1867	1867	0
175	20240717	170900	82442353	1867	1867	1867	1867	0
176	20240717	170800	82442353	1867	1867	1867	1867	0
177	20240717	170700	82442353	1867	1867	1867	1867	0
178	20240717	170600	82442353	1867	1867	1867	1867	0
179	20240717	170500	82442353	1867	1867	1867	1867	0
180	20240717	170400	82442353	1867	1867	1867	1867	0
181	20240717	170300	82442353	1867	1867	1867	1867	0
182	20240717	170200	82442353	1867	1867	1867	1867	895
183	20240717	170100	82442353	1867	1867	1867	1867	0
184	20240717	170000	82442353	1867	1867	1867	1867	0
185	20240717	165900	82442353	1867	1867	1867	1867	0
186	20240717	165800	82442353	1867	1867	1867	1867	0
187	20240717	165700	82442353	1867	1867	1867	1867	0
188	20240717	165600	82442353	1867	1867	1867	1867	0
189	20240717	165500	82442353	1867	1867	1867	1867	0
190	20240717	165400	82442353	1867	1867	1867	1867	0
191	20240717	165300	82442353	1867	1867	1867	1867	0
192	20240717	165200	82442353	1867	1867	1867	1867	0
193	20240717	165100	82442353	1867	1867	1867	1867	0
194	20240717	165000	82442353	1867	1867	1867	1867	0
195	20240717	164900	82442353	1867	1867	1867	1867	0
196	20240717	164800	82442353	1867	1867	1867	1867	0
197	20240717	164700	82442353	1867	1867	1867	1867	0
198	20240717	164600	82442353	1867	1867	1867	1867	0
199	20240717	164500	82442353	1867	1867	1867	1867	0
200	20240717	164400	82442353	1867	1867	1867	1867	0
201	20240717	164300	82442353	1867	1867	1867	1867	0
202	20240717	164200	82442353	1867	1867	1867	1867	0
203	20240717	164100	82442353	1867	1867	1867	1867	0
204	20240717	164000	82442353	1867	1867	1867	1867	0
205	20240717	163900	82442353	1867	1867	1867	1867	0
206	20240717	163800	82442353	1867	1867	1867	1867	0
207	20240717	163700	82442353	1867	1867	1867	1867	0
208	20240717	163600	82442353	1867	1867	1867	1867	0
209	20240717	163500	82442353	1867	1867	1867	1867	0
210	20240717	163400	82442353	1867	1867	1867	1867	0
211	20240717	163300	82442353	1867	1867	1867	1867	0
212	20240717	163200	82442353	1867	1867	1867	1867	895
213	20240717	163100	82442353	1867	1867	1867	1867	0
214	20240717	163000	82442353	1867	1867	1867	1867	0
215	20240717	162900	82442353	1867	1867	1867	1867	0
216	20240717	162800	82442353	1867	1867	1867	1867	0
217	20240717	162700	82442353	1867	1867	1867	1867	0
218	20240717	162600	82442353	1867	1867	1867	1867	0
219	20240717	162500	82442353	1867	1867	1867	1867	0
220	20240717	162400	82442353	1867	1867	1867	1867	0
221	20240717	162300	82442353	1867	1867	1867	1867	0
222	20240717	162200	82442353	1867	1867	1867	1867	0
223	20240717	162100	82442353	1867	1867	1867	1867	0
224	20240717	162000	82442353	1867	1867	1867	1867	0
225	20240717	161900	82442353	1867	1867	1867	1867	0
226	20240717	161800	82442353	1867	1867	1867	1867	0
227	20240717	161700	82442353	1867	1867	1867	1867	0
228	20240717	161600	82442353	1867	1867	1867	1867	0
229	20240717	161500	82442353	1867	1867	1867	1867	0
230	20240717	161400	82442353	1867	1867	1867	1867	0
231	20240717	161300	82442353	1867	1867	1867	1867	0
232	20240717	161200	82442353	1867	1867	1867	1867	0
233	20240717	161100	82442353	1867	1867	1867	1867	0
234	20240717	161000	82442353	1867	1867	1867	1867	0
235	20240717	160900	82442353	1867	1867	1867	1867	0
236	20240717	160800	82442353	1867	1867	1867	1867	0
237	20240717	160700	82442353	1867	1867	1867	1867	0
238	20240717	160600	82442353	1867	1867	1867	1867	0
239	20240717	160500	82442353	1867	1867	1867	1867	0
240	20240717	160400	82442353	1867	1867	1867	1867	0
241	20240717	160300	82442353	1867	1867	1867	1867	0
242	20240717	160200	82442353	1867	1867	1867	1867	895
243	20240717	160100	82442353	1867	1867	1867	1867	0
244	20240717	160000	82442353	1867	1867	1867	1867	0
245	20240717	155900	82442353	1867	1867	1867	1867	0
246	20240717	155800	82442353	1867	1867	1867	1867	0
247	20240717	155700	82442353	1867	1867	1867	1867	0
248	20240717	155600	82442353	1867	1867	1867	1867	0
249	20240717	155500	82442353	1867	1867	1867	1867	0
250	20240717	155400	82442353	1867	1867	1867	1867	0
251	20240717	155300	82442353	1867	1867	1867	1867	0
252	20240717	155200	82442353	1867	1867	1867	1867	0
253	20240717	155100	82442353	1867	1867	1867	1867	0
254	20240717	155000	82442353	1867	1867	1867	1867	0
255	20240717	154900	82442353	1867	1867	1867	1867	0
256	20240717	154800	82442353	1867	1867	1867	1867	0
257	20240717	154700	82442353	1867	1867	1867	1867	0
258	20240717	154600	82442353	1867	1867	1867	1867	0
259	20240717	154500	82442353	1867	1867	1867	1867	0
260	20240717	154400	82442353	1867	1867	1867	1867	0
261	20240717	154300	82442353	1867	1867	1867	1867	0
262	20240717	154200	82442353	1867	1867	1867	1867	0
263	20240717	154100	82442353	1867	1867	1867	1867	0
264	20240717	154000	82442353	1867	1867	1867	1867	0
265	20240717	153900	82442353	1867	1867	1867	1867	0
266	20240717	153800	82442353	1867	1867	1867	1867	0
267	20240717	153700	82442353	1867	1867	1867	1867	0
268	20240717	153600	82442353	1867	1867	1867	1867	0
269	20240717	153500	82442353	1867	1867	1867	1867	0
270	20240717	153400	82442353	1867	1867	1867	1867	0
271	20240717	153300	82442353	1867	1867	1867	1867	0
272	20240717	153200	82442353	1867	1867	1867	1867	895
273	20240717	153100	82442353	1867	1867	1867	1867	0
274	20240717	153000	82442353	1867	1867	1867	1867	895
275	20240717	152900	80771388	1867	1867	1867	1867	0
276	20240717	152800	80771388	1867	1867	1867	1867	0
277	20240717	152700	80771388	1867	1867	1867	1867	0
278	20240717	152600	80771388	1867	1867	1867	1867	0
279	20240717	152500	80771388	1867	1867	1867	1867	0
280	20240717	152400	80771388	1867	1867	1867	1867	0
281	20240717	152300	80771388	1867	1867	1867	1867	0
282	20240717	152200	80771388	1867	1867	1867	1867	0
283	20240717	152100	80771388	1867	1867	1867	1867	0
284	20240717	152000	80771388	1867	1867	1867	1867	0
285	20240717	151900	80771388	1867	1864	1867	1864	250
286	20240717	151800	80305074	1867	1867	1867	1867	0
287	20240717	151700	80305074	1867	1867	1867	1867	0
288	20240717	151600	80305074	1867	1868	1868	1849	1143
289	20240717	151500	78191432	1859	1862	1868	1858	1031
290	20240717	151400	76275776	1863	1868	1868	1863	37
291	20240717	151300	76206766	1863	1863	1863	1863	10
292	20240717	151200	76188136	1869	1849	1870	1849	82
293	20240717	151100	76034957	1849	1849	1849	1849	105
294	20240717	151000	75840812	1869	1850	1869	1850	252
295	20240717	150900	75372656	1873	1873	1873	1873	0
296	20240717	150800	75372656	1873	1873	1873	1873	0
297	20240717	150700	75372656	1873	1873	1873	1873	0
298	20240717	150600	75372656	1873	1873	1873	1873	0
299	20240717	150500	75372656	1873	1873	1873	1873	0
300	20240717	150400	75372656	1873	1873	1873	1873	48
301	20240717	150300	75282752	1873	1847	1873	1847	255
302	20240717	150200	74806249	1872	1872	1872	1872	1
303	20240717	150100	74804377	1873	1873	1873	1873	63
304	20240717	150000	74686378	1872	1872	1872	1872	0
305	20240717	145900	74686378	1872	1872	1872	1872	0
306	20240717	145800	74686378	1872	1872	1872	1872	0
307	20240717	145700	74686378	1872	1872	1872	1872	7
308	20240717	145600	74673274	1874	1873	1874	1873	26
309	20240717	145500	74624551	1847	1847	1847	1847	1
310	20240717	145400	74622704	1875	1875	1875	1875	0
311	20240717	145300	74622704	1875	1875	1875	1875	0
312	20240717	145200	74622704	1875	1875	1875	1875	0
313	20240717	145100	74622704	1875	1875	1875	1875	0
314	20240717	145000	74622704	1875	1875	1875	1875	0
315	20240717	144900	74622704	1875	1875	1875	1875	0
316	20240717	144800	74622704	1875	1875	1875	1875	0
317	20240717	144700	74622704	1875	1875	1875	1875	0
318	20240717	144600	74622704	1875	1875	1875	1875	0
319	20240717	144500	74622704	1875	1875	1875	1875	0
320	20240717	144400	74622704	1875	1860	1875	1859	236
321	20240717	144300	74183611	1855	1855	1855	1855	0
322	20240717	144200	74183611	1855	1855	1855	1855	0
323	20240717	144100	74183611	1855	1855	1855	1855	0
324	20240717	144000	74183611	1855	1855	1855	1855	0
325	20240717	143900	74183611	1855	1855	1855	1855	0
326	20240717	143800	74183611	1855	1855	1855	1855	0
327	20240717	143700	74183611	1855	1855	1855	1855	0
328	20240717	143600	74183611	1855	1855	1855	1855	0
329	20240717	143500	74183611	1855	1855	1855	1855	0
330	20240717	143400	74183611	1855	1855	1855	1855	0
331	20240717	143300	74183611	1855	1854	1855	1854	50
332	20240717	143200	74090893	1860	1860	1860	1860	0
333	20240717	143100	74090893	1860	1860	1860	1860	0
334	20240717	143000	74090893	1860	1860	1860	1860	0
335	20240717	142900	74090893	1860	1860	1860	1860	0
336	20240717	142800	74090893	1860	1860	1860	1860	0
337	20240717	142700	74090893	1860	1857	1860	1857	70
338	20240717	142600	73960837	1860	1840	1860	1840	277
339	20240717	142500	73450530	1840	1840	1840	1840	544
340	20240717	142400	72449570	1840	1840	1840	1840	0
341	20240717	142300	72449570	1840	1840	1840	1840	0
342	20240717	142200	72449570	1840	1840	1840	1840	0
343	20240717	142100	72449570	1840	1840	1840	1840	0
344	20240717	142000	72449570	1840	1840	1840	1840	0
345	20240717	141900	72449570	1840	1840	1840	1840	0
346	20240717	141800	72449570	1840	1840	1840	1840	0
347	20240717	141700	72449570	1840	1840	1840	1840	0
348	20240717	141600	72449570	1840	1840	1840	1840	0
349	20240717	141500	72449570	1840	1840	1840	1840	2
350	20240717	141400	72445890	1840	1840	1840	1840	6
351	20240717	141300	72434850	1840	1840	1840	1840	0
352	20240717	141200	72434850	1840	1840	1840	1840	0
353	20240717	141100	72434850	1840	1840	1840	1840	0
354	20240717	141000	72434850	1840	1840	1840	1840	0
355	20240717	140900	72434850	1840	1840	1840	1840	0
356	20240717	140800	72434850	1840	1840	1840	1840	1000
357	20240717	140700	70594850	1840	1835	1840	1835	1105
358	20240717	140600	68561832	1835	1835	1835	1835	20
359	20240717	140500	68525132	1837	1837	1837	1837	0
360	20240717	140400	68525132	1837	1837	1837	1837	0
361	20240717	140300	68525132	1837	1837	1837	1837	0
362	20240717	140200	68525132	1837	1837	1837	1837	0
363	20240717	140100	68525132	1837	1837	1837	1837	0
364	20240717	140000	68525132	1837	1837	1837	1837	0
365	20240717	135900	68525132	1837	1837	1837	1837	0
366	20240717	135800	68525132	1837	1837	1837	1837	0
367	20240717	135700	68525132	1837	1837	1837	1837	0
368	20240717	135600	68525132	1837	1837	1837	1837	0
369	20240717	135500	68525132	1837	1837	1837	1837	0
370	20240717	135400	68525132	1837	1837	1837	1837	0
371	20240717	135300	68525132	1837	1837	1837	1837	0
372	20240717	135200	68525132	1837	1837	1837	1837	0
373	20240717	135100	68525132	1837	1837	1837	1837	0
374	20240717	135000	68525132	1837	1837	1837	1837	0
375	20240717	134900	68525132	1837	1837	1837	1837	0
376	20240717	134800	68525132	1837	1837	1837	1837	0
377	20240717	134700	68525132	1837	1837	1837	1837	0
378	20240717	134600	68525132	1837	1837	1837	1837	1
379	20240717	134500	68523295	1837	1837	1837	1837	5
380	20240717	134400	68514110	1837	1837	1837	1837	1
381	20240717	134300	68512273	1837	1837	1837	1837	0
382	20240717	134200	68512273	1837	1837	1837	1837	0
383	20240717	134100	68512273	1837	1837	1837	1837	7
384	20240717	134000	68499414	1839	1839	1839	1839	0
385	20240717	133900	68499414	1839	1839	1839	1839	0
386	20240717	133800	68499414	1839	1839	1839	1839	123
387	20240717	133700	68273217	1838	1839	1839	1838	698
388	20240717	133600	66989730	1840	1845	1845	1840	3229
389	20240717	133500	61040017	1846	1846	1846	1846	0
390	20240717	133400	61040017	1846	1846	1846	1846	1248
391	20240717	133300	58736209	1853	1853	1853	1853	48
392	20240717	133200	58647265	1846	1846	1846	1846	0
393	20240717	133100	58647265	1846	1846	1846	1846	0
394	20240717	133000	58647265	1846	1846	1846	1846	0
395	20240717	132900	58647265	1846	1846	1846	1846	0
396	20240717	132800	58647265	1846	1846	1846	1846	0
397	20240717	132700	58647265	1846	1846	1846	1846	0
398	20240717	132600	58647265	1846	1846	1846	1846	0
399	20240717	132500	58647265	1846	1846	1846	1846	0
400	20240717	132400	58647265	1846	1846	1846	1846	0
401	20240717	132300	58647265	1846	1846	1846	1846	0
402	20240717	132200	58647265	1846	1846	1846	1846	2
403	20240717	132100	58643573	1853	1853	1853	1853	0
404	20240717	132000	58643573	1853	1853	1853	1853	0
405	20240717	131900	58643573	1853	1853	1853	1853	0
406	20240717	131800	58643573	1853	1853	1853	1853	0
407	20240717	131700	58643573	1853	1853	1853	1853	0
408	20240717	131600	58643573	1853	1853	1853	1853	0
409	20240717	131500	58643573	1853	1853	1853	1853	0
410	20240717	131400	58643573	1853	1853	1853	1853	0
411	20240717	131300	58643573	1853	1853	1853	1853	0
412	20240717	131200	58643573	1853	1853	1853	1853	0
413	20240717	131100	58643573	1853	1853	1853	1853	0
414	20240717	131000	58643573	1853	1853	1853	1853	0
415	20240717	130900	58643573	1853	1853	1853	1853	0
416	20240717	130800	58643573	1853	1853	1853	1853	0
417	20240717	130700	58643573	1853	1852	1853	1852	2097
418	20240717	130600	54758317	1852	1852	1852	1852	0
419	20240717	130500	54758317	1852	1852	1852	1852	0
420	20240717	130400	54758317	1852	1852	1852	1852	0
421	20240717	130300	54758317	1852	1852	1852	1852	0
422	20240717	130200	54758317	1852	1852	1852	1852	0
423	20240717	130100	54758317	1852	1852	1852	1852	0
424	20240717	130000	54758317	1852	1852	1852	1852	0
425	20240717	125900	54758317	1852	1847	1852	1847	541
426	20240717	125800	53758711	1847	1847	1847	1847	0
427	20240717	125700	53758711	1847	1847	1847	1847	0
428	20240717	125600	53758711	1847	1847	1847	1847	0
429	20240717	125500	53758711	1847	1847	1847	1847	0
430	20240717	125400	53758711	1847	1847	1847	1847	0
431	20240717	125300	53758711	1847	1847	1847	1847	0
432	20240717	125200	53758711	1847	1848	1848	1847	1214
433	20240717	125100	51516242	1848	1848	1848	1848	0
434	20240717	125000	51516242	1848	1848	1848	1848	0
435	20240717	124900	51516242	1848	1848	1848	1848	0
436	20240717	124800	51516242	1848	1848	1848	1848	0
437	20240717	124700	51516242	1848	1848	1848	1848	0
438	20240717	124600	51516242	1848	1848	1848	1848	0
439	20240717	124500	51516242	1848	1848	1848	1848	0
440	20240717	124400	51516242	1848	1848	1848	1848	100
441	20240717	124300	51331442	1850	1850	1850	1850	984
442	20240717	124200	49511042	1853	1853	1853	1853	0
443	20240717	124100	49511042	1853	1853	1853	1853	0
444	20240717	124000	49511042	1853	1853	1853	1853	0
445	20240717	123900	49511042	1853	1853	1853	1853	0
446	20240717	123800	49511042	1853	1853	1853	1853	0
447	20240717	123700	49511042	1853	1853	1853	1853	0
448	20240717	123600	49511042	1853	1853	1853	1853	0
449	20240717	123500	49511042	1853	1853	1853	1853	0
450	20240717	123400	49511042	1853	1853	1853	1853	0
451	20240717	123300	49511042	1853	1853	1853	1853	0
452	20240717	123200	49511042	1853	1853	1853	1853	0
453	20240717	123100	49511042	1853	1853	1853	1853	0
454	20240717	123000	49511042	1853	1853	1853	1853	500
455	20240717	122900	48584542	1853	1853	1853	1853	0
456	20240717	122800	48584542	1853	1853	1853	1853	0
457	20240717	122700	48584542	1853	1853	1853	1853	0
458	20240717	122600	48584542	1853	1853	1853	1853	100
459	20240717	122500	48399242	1853	1853	1853	1853	19
460	20240717	122400	48364035	1853	1853	1853	1853	1
461	20240717	122300	48362182	1854	1854	1854	1854	0
462	20240717	122200	48362182	1854	1854	1854	1854	0
463	20240717	122100	48362182	1854	1854	1854	1854	0
464	20240717	122000	48362182	1854	1854	1854	1854	0
465	20240717	121900	48362182	1854	1854	1854	1854	0
466	20240717	121800	48362182	1854	1854	1854	1854	0
467	20240717	121700	48362182	1854	1854	1854	1854	0
468	20240717	121600	48362182	1854	1854	1854	1854	0
469	20240717	121500	48362182	1854	1854	1854	1854	0
470	20240717	121400	48362182	1854	1854	1854	1854	0
471	20240717	121300	48362182	1854	1854	1854	1854	0
472	20240717	121200	48362182	1854	1854	1854	1854	0
473	20240717	121100	48362182	1854	1854	1854	1854	0
474	20240717	121000	48362182	1854	1854	1854	1854	0
475	20240717	120900	48362182	1854	1854	1854	1854	0
476	20240717	120800	48362182	1854	1854	1854	1854	0
477	20240717	120700	48362182	1854	1853	1854	1853	3
478	20240717	120600	48356621	1854	1854	1854	1854	0
479	20240717	120500	48356621	1854	1854	1854	1854	0
480	20240717	120400	48356621	1854	1854	1854	1854	0
481	20240717	120300	48356621	1854	1854	1854	1854	0
482	20240717	120200	48356621	1854	1854	1854	1854	1
483	20240717	120100	48354767	1848	1848	1848	1848	0
484	20240717	120000	48354767	1848	1848	1848	1848	1
485	20240717	115900	48352919	1846	1846	1846	1846	0
486	20240717	115800	48352919	1846	1846	1846	1846	0
487	20240717	115700	48352919	1846	1846	1846	1846	0
488	20240717	115600	48352919	1846	1846	1846	1846	0
489	20240717	115500	48352919	1846	1846	1846	1846	0
490	20240717	115400	48352919	1846	1846	1846	1846	0
491	20240717	115300	48352919	1846	1846	1846	1846	296
492	20240717	115200	47806503	1846	1846	1846	1846	0
493	20240717	115100	47806503	1846	1846	1846	1846	0
494	20240717	115000	47806503	1846	1846	1846	1846	164
495	20240717	114900	47503759	1844	1844	1844	1844	0
496	20240717	114800	47503759	1844	1844	1844	1844	0
497	20240717	114700	47503759	1844	1844	1844	1844	0
498	20240717	114600	47503759	1844	1844	1844	1844	0
499	20240717	114500	47503759	1844	1848	1848	1844	8
500	20240717	114400	47488979	1848	1848	1848	1848	0
501	20240717	114300	47488979	1848	1848	1848	1848	0
502	20240717	114200	47488979	1848	1848	1848	1848	0
503	20240717	114100	47488979	1848	1848	1848	1848	0
504	20240717	114000	47488979	1848	1848	1848	1848	0
505	20240717	113900	47488979	1848	1848	1848	1848	0
506	20240717	113800	47488979	1848	1848	1848	1848	0
507	20240717	113700	47488979	1848	1848	1848	1848	0
508	20240717	113600	47488979	1848	1848	1848	1848	0
509	20240717	113500	47488979	1848	1848	1848	1848	0
510	20240717	113400	47488979	1848	1848	1848	1848	0
511	20240717	113300	47488979	1848	1848	1848	1848	0
512	20240717	113200	47488979	1848	1848	1848	1848	0
513	20240717	113100	47488979	1848	1848	1848	1848	0
514	20240717	113000	47488979	1848	1848	1848	1848	0
515	20240717	112900	47488979	1848	1848	1848	1848	0
516	20240717	112800	47488979	1848	1848	1848	1848	0
517	20240717	112700	47488979	1848	1848	1848	1848	0
518	20240717	112600	47488979	1848	1848	1848	1848	0
519	20240717	112500	47488979	1848	1848	1848	1848	0
520	20240717	112400	47488979	1848	1848	1848	1848	0
521	20240717	112300	47488979	1848	1848	1848	1848	0
522	20240717	112200	47488979	1848	1848	1848	1848	79
523	20240717	112100	47342987	1848	1850	1850	1848	1018
524	20240717	112000	45461719	1850	1850	1850	1850	0
525	20240717	111900	45461719	1850	1850	1850	1850	220
526	20240717	111800	45054719	1848	1848	1848	1848	0
527	20240717	111700	45054719	1848	1848	1848	1848	0
528	20240717	111600	45054719	1848	1848	1848	1848	0
529	20240717	111500	45054719	1848	1848	1848	1848	4
530	20240717	111400	45047327	1848	1848	1848	1848	0
531	20240717	111300	45047327	1848	1848	1848	1848	0
532	20240717	111200	45047327	1848	1848	1848	1848	0
533	20240717	111100	45047327	1848	1847	1848	1847	44
534	20240717	111000	44966058	1840	1840	1840	1840	0
535	20240717	110900	44966058	1840	1840	1840	1840	0
536	20240717	110800	44966058	1840	1840	1840	1840	0
537	20240717	110700	44966058	1840	1840	1840	1840	0
538	20240717	110600	44966058	1840	1840	1840	1840	0
539	20240717	110500	44966058	1840	1840	1840	1840	0
540	20240717	110400	44966058	1840	1840	1840	1840	0
541	20240717	110300	44966058	1840	1840	1840	1840	0
542	20240717	110200	44966058	1840	1840	1840	1840	0
543	20240717	110100	44966058	1840	1840	1840	1840	0
544	20240717	110000	44966058	1840	1840	1840	1840	0
545	20240717	105900	44966058	1840	1840	1840	1840	4
546	20240717	105800	44958698	1840	1840	1840	1840	0
547	20240717	105700	44958698	1840	1840	1840	1840	0
548	20240717	105600	44958698	1840	1840	1840	1840	0
549	20240717	105500	44958698	1840	1840	1840	1840	0
550	20240717	105400	44958698	1840	1840	1840	1840	45
551	20240717	105300	44875898	1854	1854	1854	1854	0
552	20240717	105200	44875898	1854	1854	1854	1854	0
553	20240717	105100	44875898	1854	1854	1854	1854	0
554	20240717	105000	44875898	1854	1854	1854	1854	0
555	20240717	104900	44875898	1854	1854	1854	1854	0
556	20240717	104800	44875898	1854	1854	1854	1854	0
557	20240717	104700	44875898	1854	1854	1854	1854	0
558	20240717	104600	44875898	1854	1854	1854	1854	0
559	20240717	104500	44875898	1854	1854	1854	1854	0
560	20240717	104400	44875898	1854	1854	1854	1854	0
561	20240717	104300	44875898	1854	1854	1854	1854	0
562	20240717	104200	44875898	1854	1854	1854	1854	0
563	20240717	104100	44875898	1854	1854	1854	1854	0
564	20240717	104000	44875898	1854	1854	1854	1854	0
565	20240717	103900	44875898	1854	1854	1854	1854	0
566	20240717	103800	44875898	1854	1854	1854	1854	0
567	20240717	103700	44875898	1854	1854	1854	1854	0
568	20240717	103600	44875898	1854	1854	1854	1854	0
569	20240717	103500	44875898	1854	1854	1854	1854	0
570	20240717	103400	44875898	1854	1854	1854	1854	0
571	20240717	103300	44875898	1854	1852	1854	1852	5384
572	20240717	103200	34894502	1844	1844	1844	1844	0
573	20240717	103100	34894502	1844	1844	1844	1844	0
574	20240717	103000	34894502	1844	1844	1844	1844	0
575	20240717	102900	34894502	1844	1844	1844	1844	0
576	20240717	102800	34894502	1844	1844	1844	1844	0
577	20240717	102700	34894502	1844	1844	1844	1844	0
578	20240717	102600	34894502	1844	1846	1846	1844	895
579	20240717	102500	33243386	1846	1846	1846	1846	0
580	20240717	102400	33243386	1846	1846	1846	1846	0
581	20240717	102300	33243386	1846	1846	1846	1846	0
582	20240717	102200	33243386	1846	1851	1851	1846	807
583	20240717	102100	31750957	1850	1850	1850	1850	0
584	20240717	102000	31750957	1850	1850	1850	1850	0
585	20240717	101900	31750957	1850	1850	1850	1850	5
586	20240717	101800	31741707	1850	1852	1852	1850	322
587	20240717	101700	31145885	1877	1877	1877	1877	0
588	20240717	101600	31145885	1877	1877	1877	1877	0
589	20240717	101500	31145885	1877	1877	1877	1877	0
590	20240717	101400	31145885	1877	1877	1877	1877	0
591	20240717	101300	31145885	1877	1877	1877	1877	0
592	20240717	101200	31145885	1877	1877	1877	1877	0
593	20240717	101100	31145885	1877	1869	1877	1869	102
594	20240717	101000	30954599	1877	1877	1877	1877	0
595	20240717	100900	30954599	1877	1872	1877	1872	454
596	20240717	100800	30103198	1851	1853	1853	1851	103
597	20240717	100700	29912359	1853	1853	1853	1853	0
598	20240717	100600	29912359	1853	1853	1853	1853	0
599	20240717	100500	29912359	1853	1853	1853	1853	1528
600	20240717	100400	27080975	1873	1873	1873	1873	0
601	20240717	100300	27080975	1873	1873	1873	1873	2
602	20240717	100200	27077229	1874	1857	1874	1851	129
603	20240717	100100	26838060	1875	1875	1875	1875	5
604	20240717	100000	26828685	1875	1876	1876	1875	93
605	20240717	095900	26654233	1876	1876	1876	1876	0
606	20240717	095800	26654233	1876	1876	1876	1876	0
607	20240717	095700	26654233	1876	1876	1876	1876	0
608	20240717	095600	26654233	1876	1876	1876	1876	0
609	20240717	095500	26654233	1876	1876	1876	1876	3
610	20240717	095400	26648605	1879	1879	1879	1879	0
611	20240717	095300	26648605	1879	1879	1879	1879	0
612	20240717	095200	26648605	1879	1879	1879	1879	0
613	20240717	095100	26648605	1879	1879	1879	1879	0
614	20240717	095000	26648605	1879	1879	1879	1879	0
615	20240717	094900	26648605	1879	1879	1879	1879	0
616	20240717	094800	26648605	1879	1856	1879	1850	407
617	20240717	094700	25888168	1857	1858	1858	1857	621
618	20240717	094600	24734936	1880	1880	1880	1880	50
619	20240717	094500	24640936	1865	1865	1865	1865	808
620	20240717	094400	23134016	1880	1880	1880	1880	0
621	20240717	094300	23134016	1880	1880	1880	1880	398
622	20240717	094200	22385776	1880	1867	1880	1867	1364
623	20240717	094100	19831721	1870	1870	1870	1870	10
624	20240717	094000	19813021	1874	1874	1874	1874	0
625	20240717	093900	19813021	1874	1874	1874	1874	0
626	20240717	093800	19813021	1874	1874	1874	1874	0
627	20240717	093700	19813021	1874	1874	1874	1874	0
628	20240717	093600	19813021	1874	1874	1874	1874	0
629	20240717	093500	19813021	1874	1873	1874	1872	43
630	20240717	093400	19732476	1873	1874	1874	1873	147
631	20240717	093300	19457135	1844	1844	1844	1844	0
632	20240717	093200	19457135	1844	1852	1852	1844	1762
633	20240717	093100	16197405	1875	1876	1876	1852	2064
634	20240717	093000	12373302	1850	1850	1850	1850	0
635	20240717	092900	12373302	1850	1850	1850	1850	0
636	20240717	092800	12373302	1850	1850	1850	1850	0
637	20240717	092700	12373302	1850	1850	1850	1850	25
638	20240717	092600	12327052	1877	1877	1877	1877	1
639	20240717	092500	12325175	1878	1878	1878	1878	0
640	20240717	092400	12325175	1878	1878	1878	1878	0
641	20240717	092300	12325175	1878	1878	1878	1878	0
642	20240717	092200	12325175	1878	1878	1878	1878	10
643	20240717	092100	12306395	1878	1845	1878	1845	485
644	20240717	092000	11404857	1844	1844	1844	1844	0
645	20240717	091900	11404857	1844	1878	1878	1844	45
646	20240717	091800	11320517	1878	1877	1878	1877	153
647	20240717	091700	11033210	1877	1863	1877	1863	55
648	20240717	091600	10930614	1879	1857	1879	1839	934
649	20240717	091500	9192330	1838	1838	1838	1838	17
650	20240717	091400	9161084	1838	1839	1839	1838	2619
651	20240717	091300	4346363	1840	1840	1840	1840	0
652	20240717	091200	4346363	1840	1839	1840	1839	308
653	20240717	091100	3779702	1838	1837	1838	1837	380
654	20240717	091000	3081562	1838	1823	1838	1823	383
655	20240717	090900	2382993	1823	1823	1823	1823	160
656	20240717	090800	2091313	1840	1840	1840	1840	43
657	20240717	090700	2012193	1851	1823	1851	1823	8
658	20240717	090600	1997525	1811	1811	1811	1811	64
659	20240717	090500	1881621	1803	1803	1803	1803	0
660	20240717	090400	1881621	1803	1803	1803	1803	0
661	20240717	090300	1881621	1803	1841	1841	1803	952
662	20240717	090200	155036	1841	1845	1845	1840	65
663	20240717	090100	35387	1845	1845	1845	1845	1
664	20240717	090000	33542	1864	1863	1864	1863	18