KissMeData/253610/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210300	4827977	1709	1355	1709	1355	147
3	20240705	210200	4827977	1709	1709	1709	1709	0
4	20240705	210100	4827977	1709	1709	1709	1709	0
5	20240705	210000	4827977	1709	1709	1709	1709	0
6	20240705	205900	4827977	1709	1709	1709	1709	0
7	20240705	205800	4827977	1709	1709	1709	1709	0
8	20240705	205700	4827977	1709	1709	1709	1709	0
9	20240705	205600	4827977	1709	1709	1709	1709	0
10	20240705	205500	4827977	1709	1709	1709	1709	0
11	20240705	205400	4827977	1709	1709	1709	1709	0
12	20240705	205300	4827977	1709	1709	1709	1709	0
13	20240705	205200	4827977	1709	1709	1709	1709	0
14	20240705	205100	4827977	1709	1709	1709	1709	0
15	20240705	205000	4827977	1709	1709	1709	1709	0
16	20240705	204900	4827977	1709	1709	1709	1709	0
17	20240705	204800	4827977	1709	1709	1709	1709	0
18	20240705	204700	4827977	1709	1709	1709	1709	0
19	20240705	204600	4827977	1709	1709	1709	1709	0
20	20240705	204500	4827977	1709	1709	1709	1709	0
21	20240705	204400	4827977	1709	1709	1709	1709	0
22	20240705	204300	4827977	1709	1709	1709	1709	0
23	20240705	204200	4827977	1709	1709	1709	1709	0
24	20240705	204100	4827977	1709	1709	1709	1709	0
25	20240705	204000	4827977	1709	1709	1709	1709	0
26	20240705	203900	4827977	1709	1709	1709	1709	0
27	20240705	203800	4827977	1709	1709	1709	1709	0
28	20240705	203700	4827977	1709	1709	1709	1709	0
29	20240705	203600	4827977	1709	1709	1709	1709	0
30	20240705	203500	4827977	1709	1709	1709	1709	0
31	20240705	203400	4827977	1709	1709	1709	1709	0
32	20240705	203300	4827977	1709	1355	1709	1355	147
33	20240705	203200	4827977	1709	1709	1709	1709	0
34	20240705	203100	4827977	1709	1709	1709	1709	0
35	20240705	203000	4827977	1709	1709	1709	1709	0
36	20240705	202900	4827977	1709	1709	1709	1709	0
37	20240705	202800	4827977	1709	1709	1709	1709	0
38	20240705	202700	4827977	1709	1709	1709	1709	0
39	20240705	202600	4827977	1709	1709	1709	1709	0
40	20240705	202500	4827977	1709	1709	1709	1709	0
41	20240705	202400	4827977	1709	1709	1709	1709	0
42	20240705	202300	4827977	1709	1709	1709	1709	0
43	20240705	202200	4827977	1709	1709	1709	1709	0
44	20240705	202100	4827977	1709	1709	1709	1709	0
45	20240705	202000	4827977	1709	1709	1709	1709	0
46	20240705	201900	4827977	1709	1709	1709	1709	0
47	20240705	201800	4827977	1709	1709	1709	1709	0
48	20240705	201700	4827977	1709	1709	1709	1709	0
49	20240705	201600	4827977	1709	1709	1709	1709	0
50	20240705	201500	4827977	1709	1709	1709	1709	0
51	20240705	201400	4827977	1709	1709	1709	1709	0
52	20240705	201300	4827977	1709	1709	1709	1709	0
53	20240705	201200	4827977	1709	1709	1709	1709	0
54	20240705	201100	4827977	1709	1709	1709	1709	0
55	20240705	201000	4827977	1709	1709	1709	1709	0
56	20240705	200900	4827977	1709	1709	1709	1709	0
57	20240705	200800	4827977	1709	1709	1709	1709	0
58	20240705	200700	4827977	1709	1709	1709	1709	0
59	20240705	200600	4827977	1709	1709	1709	1709	0
60	20240705	200500	4827977	1709	1709	1709	1709	0
61	20240705	200400	4827977	1709	1709	1709	1709	0
62	20240705	200300	4827977	1709	1355	1709	1355	147
63	20240705	200200	4827977	1709	1709	1709	1709	0
64	20240705	200100	4827977	1709	1709	1709	1709	0
65	20240705	200000	4827977	1709	1709	1709	1709	0
66	20240705	195900	4827977	1709	1709	1709	1709	0
67	20240705	195800	4827977	1709	1709	1709	1709	0
68	20240705	195700	4827977	1709	1709	1709	1709	0
69	20240705	195600	4827977	1709	1709	1709	1709	0
70	20240705	195500	4827977	1709	1709	1709	1709	0
71	20240705	195400	4827977	1709	1709	1709	1709	0
72	20240705	195300	4827977	1709	1709	1709	1709	0
73	20240705	195200	4827977	1709	1709	1709	1709	0
74	20240705	195100	4827977	1709	1709	1709	1709	0
75	20240705	195000	4827977	1709	1709	1709	1709	0
76	20240705	194900	4827977	1709	1709	1709	1709	0
77	20240705	194800	4827977	1709	1709	1709	1709	0
78	20240705	194700	4827977	1709	1709	1709	1709	0
79	20240705	194600	4827977	1709	1709	1709	1709	0
80	20240705	194500	4827977	1709	1709	1709	1709	0
81	20240705	194400	4827977	1709	1709	1709	1709	0
82	20240705	194300	4827977	1709	1709	1709	1709	0
83	20240705	194200	4827977	1709	1709	1709	1709	0
84	20240705	194100	4827977	1709	1709	1709	1709	0
85	20240705	194000	4827977	1709	1709	1709	1709	0
86	20240705	193900	4827977	1709	1709	1709	1709	0
87	20240705	193800	4827977	1709	1709	1709	1709	0
88	20240705	193700	4827977	1709	1709	1709	1709	0
89	20240705	193600	4827977	1709	1709	1709	1709	0
90	20240705	193500	4827977	1709	1709	1709	1709	0
91	20240705	193400	4827977	1709	1709	1709	1709	0
92	20240705	193300	4827977	1709	1355	1709	1355	147
93	20240705	193200	4827977	1709	1709	1709	1709	0
94	20240705	193100	4827977	1709	1709	1709	1709	0
95	20240705	193000	4827977	1709	1709	1709	1709	0
96	20240705	192900	4827977	1709	1709	1709	1709	0
97	20240705	192800	4827977	1709	1709	1709	1709	0
98	20240705	192700	4827977	1709	1709	1709	1709	0
99	20240705	192600	4827977	1709	1709	1709	1709	0
100	20240705	192500	4827977	1709	1709	1709	1709	0
101	20240705	192400	4827977	1709	1709	1709	1709	0
102	20240705	192300	4827977	1709	1709	1709	1709	0
103	20240705	192200	4827977	1709	1709	1709	1709	0
104	20240705	192100	4827977	1709	1709	1709	1709	0
105	20240705	192000	4827977	1709	1709	1709	1709	0
106	20240705	191900	4827977	1709	1709	1709	1709	0
107	20240705	191800	4827977	1709	1709	1709	1709	0
108	20240705	191700	4827977	1709	1709	1709	1709	0
109	20240705	191600	4827977	1709	1709	1709	1709	0
110	20240705	191500	4827977	1709	1709	1709	1709	0
111	20240705	191400	4827977	1709	1709	1709	1709	0
112	20240705	191300	4827977	1709	1709	1709	1709	0
113	20240705	191200	4827977	1709	1709	1709	1709	0
114	20240705	191100	4827977	1709	1709	1709	1709	0
115	20240705	191000	4827977	1709	1709	1709	1709	0
116	20240705	190900	4827977	1709	1709	1709	1709	0
117	20240705	190800	4827977	1709	1709	1709	1709	0
118	20240705	190700	4827977	1709	1709	1709	1709	0
119	20240705	190600	4827977	1709	1709	1709	1709	0
120	20240705	190500	4827977	1709	1709	1709	1709	0
121	20240705	190400	4827977	1709	1709	1709	1709	0
122	20240705	190300	4827977	1709	1355	1709	1355	147
123	20240705	190200	4827977	1709	1709	1709	1709	0
124	20240705	190100	4827977	1709	1709	1709	1709	0
125	20240705	190000	4827977	1709	1709	1709	1709	0
126	20240705	185900	4827977	1709	1709	1709	1709	0
127	20240705	185800	4827977	1709	1709	1709	1709	0
128	20240705	185700	4827977	1709	1709	1709	1709	0
129	20240705	185600	4827977	1709	1709	1709	1709	0
130	20240705	185500	4827977	1709	1709	1709	1709	0
131	20240705	185400	4827977	1709	1709	1709	1709	0
132	20240705	185300	4827977	1709	1709	1709	1709	0
133	20240705	185200	4827977	1709	1709	1709	1709	0
134	20240705	185100	4827977	1709	1709	1709	1709	0
135	20240705	185000	4827977	1709	1709	1709	1709	0
136	20240705	184900	4827977	1709	1709	1709	1709	0
137	20240705	184800	4827977	1709	1709	1709	1709	0
138	20240705	184700	4827977	1709	1709	1709	1709	0
139	20240705	184600	4827977	1709	1709	1709	1709	0
140	20240705	184500	4827977	1709	1709	1709	1709	0
141	20240705	184400	4827977	1709	1709	1709	1709	0
142	20240705	184300	4827977	1709	1709	1709	1709	0
143	20240705	184200	4827977	1709	1709	1709	1709	0
144	20240705	184100	4827977	1709	1709	1709	1709	0
145	20240705	184000	4827977	1709	1709	1709	1709	0
146	20240705	183900	4827977	1709	1709	1709	1709	0
147	20240705	183800	4827977	1709	1709	1709	1709	0
148	20240705	183700	4827977	1709	1709	1709	1709	0
149	20240705	183600	4827977	1709	1709	1709	1709	0
150	20240705	183500	4827977	1709	1709	1709	1709	0
151	20240705	183400	4827977	1709	1709	1709	1709	0
152	20240705	183300	4827977	1709	1355	1709	1355	147
153	20240705	183200	4827977	1709	1709	1709	1709	0
154	20240705	183100	4827977	1709	1709	1709	1709	0
155	20240705	183000	4827977	1709	1709	1709	1709	0
156	20240705	182900	4827977	1709	1709	1709	1709	0
157	20240705	182800	4827977	1709	1709	1709	1709	0
158	20240705	182700	4827977	1709	1709	1709	1709	0
159	20240705	182600	4827977	1709	1709	1709	1709	0
160	20240705	182500	4827977	1709	1709	1709	1709	0
161	20240705	182400	4827977	1709	1709	1709	1709	0
162	20240705	182300	4827977	1709	1709	1709	1709	0
163	20240705	182200	4827977	1709	1709	1709	1709	0
164	20240705	182100	4827977	1709	1709	1709	1709	0
165	20240705	182000	4827977	1709	1709	1709	1709	0
166	20240705	181900	4827977	1709	1709	1709	1709	0
167	20240705	181800	4827977	1709	1709	1709	1709	0
168	20240705	181700	4827977	1709	1709	1709	1709	0
169	20240705	181600	4827977	1709	1709	1709	1709	0
170	20240705	181500	4827977	1709	1709	1709	1709	0
171	20240705	181400	4827977	1709	1709	1709	1709	0
172	20240705	181300	4827977	1709	1709	1709	1709	0
173	20240705	181200	4827977	1709	1709	1709	1709	0
174	20240705	181100	4827977	1709	1709	1709	1709	0
175	20240705	181000	4827977	1709	1709	1709	1709	0
176	20240705	180900	4827977	1709	1709	1709	1709	0
177	20240705	180800	4827977	1709	1709	1709	1709	0
178	20240705	180700	4827977	1709	1709	1709	1709	0
179	20240705	180600	4827977	1709	1709	1709	1709	0
180	20240705	180500	4827977	1709	1709	1709	1709	0
181	20240705	180400	4827977	1709	1709	1709	1709	0
182	20240705	180300	4827977	1709	1355	1709	1355	147
183	20240705	180200	4827977	1709	1709	1709	1709	0
184	20240705	180100	4827977	1709	1709	1709	1709	0
185	20240705	180000	4827977	1709	1709	1709	1709	0
186	20240705	175900	4827977	1709	1709	1709	1709	0
187	20240705	175800	4827977	1709	1709	1709	1709	0
188	20240705	175700	4827977	1709	1709	1709	1709	0
189	20240705	175600	4827977	1709	1709	1709	1709	0
190	20240705	175500	4827977	1709	1709	1709	1709	0
191	20240705	175400	4827977	1709	1709	1709	1709	0
192	20240705	175300	4827977	1709	1709	1709	1709	0
193	20240705	175200	4827977	1709	1709	1709	1709	0
194	20240705	175100	4827977	1709	1709	1709	1709	0
195	20240705	175000	4827977	1709	1709	1709	1709	0
196	20240705	174900	4827977	1709	1709	1709	1709	0
197	20240705	174800	4827977	1709	1709	1709	1709	0
198	20240705	174700	4827977	1709	1709	1709	1709	0
199	20240705	174600	4827977	1709	1709	1709	1709	0
200	20240705	174500	4827977	1709	1709	1709	1709	0
201	20240705	174400	4827977	1709	1709	1709	1709	0
202	20240705	174300	4827977	1709	1709	1709	1709	0
203	20240705	174200	4827977	1709	1709	1709	1709	0
204	20240705	174100	4827977	1709	1709	1709	1709	0
205	20240705	174000	4827977	1709	1709	1709	1709	0
206	20240705	173900	4827977	1709	1709	1709	1709	0
207	20240705	173800	4827977	1709	1709	1709	1709	0
208	20240705	173700	4827977	1709	1709	1709	1709	0
209	20240705	173600	4827977	1709	1709	1709	1709	0
210	20240705	173500	4827977	1709	1709	1709	1709	0
211	20240705	173400	4827977	1709	1709	1709	1709	0
212	20240705	173300	4827977	1709	1355	1709	1355	147
213	20240705	173200	4827977	1709	1709	1709	1709	0
214	20240705	173100	4827977	1709	1709	1709	1709	0
215	20240705	173000	4827977	1709	1709	1709	1709	0
216	20240705	172900	4827977	1709	1709	1709	1709	0
217	20240705	172800	4827977	1709	1709	1709	1709	0
218	20240705	172700	4827977	1709	1709	1709	1709	0
219	20240705	172600	4827977	1709	1709	1709	1709	0
220	20240705	172500	4827977	1709	1709	1709	1709	0
221	20240705	172400	4827977	1709	1709	1709	1709	0
222	20240705	172300	4827977	1709	1709	1709	1709	0
223	20240705	172200	4827977	1709	1709	1709	1709	0
224	20240705	172100	4827977	1709	1709	1709	1709	0
225	20240705	172000	4827977	1709	1709	1709	1709	0
226	20240705	171900	4827977	1709	1709	1709	1709	0
227	20240705	171800	4827977	1709	1709	1709	1709	0
228	20240705	171700	4827977	1709	1709	1709	1709	0
229	20240705	171600	4827977	1709	1709	1709	1709	0
230	20240705	171500	4827977	1709	1709	1709	1709	0
231	20240705	171400	4827977	1709	1709	1709	1709	0
232	20240705	171300	4827977	1709	1709	1709	1709	0
233	20240705	171200	4827977	1709	1709	1709	1709	0
234	20240705	171100	4827977	1709	1709	1709	1709	0
235	20240705	171000	4827977	1709	1709	1709	1709	0
236	20240705	170900	4827977	1709	1709	1709	1709	0
237	20240705	170800	4827977	1709	1709	1709	1709	0
238	20240705	170700	4827977	1709	1709	1709	1709	0
239	20240705	170600	4827977	1709	1709	1709	1709	0
240	20240705	170500	4827977	1709	1709	1709	1709	0
241	20240705	170400	4827977	1709	1709	1709	1709	0
242	20240705	170300	4827977	1709	1355	1709	1355	147
243	20240705	170200	4827977	1709	1709	1709	1709	0
244	20240705	170100	4827977	1709	1709	1709	1709	0
245	20240705	170000	4827977	1709	1709	1709	1709	0
246	20240705	165900	4827977	1709	1709	1709	1709	0
247	20240705	165800	4827977	1709	1709	1709	1709	0
248	20240705	165700	4827977	1709	1709	1709	1709	0
249	20240705	165600	4827977	1709	1709	1709	1709	0
250	20240705	165500	4827977	1709	1709	1709	1709	0
251	20240705	165400	4827977	1709	1709	1709	1709	0
252	20240705	165300	4827977	1709	1709	1709	1709	0
253	20240705	165200	4827977	1709	1709	1709	1709	0
254	20240705	165100	4827977	1709	1709	1709	1709	0
255	20240705	165000	4827977	1709	1709	1709	1709	0
256	20240705	164900	4827977	1709	1709	1709	1709	0
257	20240705	164800	4827977	1709	1709	1709	1709	0
258	20240705	164700	4827977	1709	1709	1709	1709	0
259	20240705	164600	4827977	1709	1709	1709	1709	0
260	20240705	164500	4827977	1709	1709	1709	1709	0
261	20240705	164400	4827977	1709	1709	1709	1709	0
262	20240705	164300	4827977	1709	1709	1709	1709	0
263	20240705	164200	4827977	1709	1709	1709	1709	0
264	20240705	164100	4827977	1709	1709	1709	1709	0
265	20240705	164000	4827977	1709	1709	1709	1709	0
266	20240705	163900	4827977	1709	1709	1709	1709	0
267	20240705	163800	4827977	1709	1709	1709	1709	0
268	20240705	163700	4827977	1709	1709	1709	1709	0
269	20240705	163600	4827977	1709	1709	1709	1709	0
270	20240705	163500	4827977	1709	1709	1709	1709	0
271	20240705	163400	4827977	1709	1709	1709	1709	0
272	20240705	163300	4827977	1709	1355	1709	1355	147
273	20240705	163200	4827977	1709	1709	1709	1709	0
274	20240705	163100	4827977	1709	1709	1709	1709	0
275	20240705	163000	4827977	1709	1709	1709	1709	0
276	20240705	162900	4827977	1709	1709	1709	1709	0
277	20240705	162800	4827977	1709	1709	1709	1709	0
278	20240705	162700	4827977	1709	1709	1709	1709	0
279	20240705	162600	4827977	1709	1709	1709	1709	0
280	20240705	162500	4827977	1709	1709	1709	1709	0
281	20240705	162400	4827977	1709	1709	1709	1709	0
282	20240705	162300	4827977	1709	1709	1709	1709	0
283	20240705	162200	4827977	1709	1709	1709	1709	0
284	20240705	162100	4827977	1709	1709	1709	1709	0
285	20240705	162000	4827977	1709	1709	1709	1709	0
286	20240705	161900	4827977	1709	1709	1709	1709	0
287	20240705	161800	4827977	1709	1709	1709	1709	0
288	20240705	161700	4827977	1709	1709	1709	1709	0
289	20240705	161600	4827977	1709	1709	1709	1709	0
290	20240705	161500	4827977	1709	1709	1709	1709	0
291	20240705	161400	4827977	1709	1709	1709	1709	0
292	20240705	161300	4827977	1709	1709	1709	1709	0
293	20240705	161200	4827977	1709	1709	1709	1709	0
294	20240705	161100	4827977	1709	1709	1709	1709	0
295	20240705	161000	4827977	1709	1709	1709	1709	0
296	20240705	160900	4827977	1709	1709	1709	1709	0
297	20240705	160800	4827977	1709	1709	1709	1709	0
298	20240705	160700	4827977	1709	1709	1709	1709	0
299	20240705	160600	4827977	1709	1709	1709	1709	0
300	20240705	160500	4827977	1709	1709	1709	1709	0
301	20240705	160400	4827977	1709	1709	1709	1709	0
302	20240705	160300	4827977	1709	1355	1709	1355	147
303	20240705	160200	4827977	1709	1709	1709	1709	0
304	20240705	160100	4827977	1709	1709	1709	1709	0
305	20240705	160000	4827977	1709	1709	1709	1709	0
306	20240705	155900	4827977	1709	1709	1709	1709	0
307	20240705	155800	4827977	1709	1709	1709	1709	0
308	20240705	155700	4827977	1709	1709	1709	1709	0
309	20240705	155600	4827977	1709	1709	1709	1709	0
310	20240705	155500	4827977	1709	1709	1709	1709	0
311	20240705	155400	4827977	1709	1709	1709	1709	0
312	20240705	155300	4827977	1709	1709	1709	1709	0
313	20240705	155200	4827977	1709	1709	1709	1709	0
314	20240705	155100	4827977	1709	1709	1709	1709	0
315	20240705	155000	4827977	1709	1709	1709	1709	0
316	20240705	154900	4827977	1709	1709	1709	1709	0
317	20240705	154800	4827977	1709	1709	1709	1709	0
318	20240705	154700	4827977	1709	1709	1709	1709	0
319	20240705	154600	4827977	1709	1709	1709	1709	0
320	20240705	154500	4827977	1709	1709	1709	1709	0
321	20240705	154400	4827977	1709	1709	1709	1709	0
322	20240705	154300	4827977	1709	1709	1709	1709	0
323	20240705	154200	4827977	1709	1709	1709	1709	0
324	20240705	154100	4827977	1709	1709	1709	1709	0
325	20240705	154000	4827977	1709	1709	1709	1709	0
326	20240705	153900	4827977	1709	1709	1709	1709	0
327	20240705	153800	4827977	1709	1709	1709	1709	0
328	20240705	153700	4827977	1709	1709	1709	1709	0
329	20240705	153600	4827977	1709	1709	1709	1709	0
330	20240705	153500	4827977	1709	1709	1709	1709	0
331	20240705	153400	4827977	1709	1709	1709	1709	0
332	20240705	153300	4827977	1709	1355	1709	1355	147
333	20240705	153200	4827977	1709	1709	1709	1709	0
334	20240705	153100	4827977	1709	1709	1709	1709	0
335	20240705	153000	4827977	1709	1709	1709	1709	0
336	20240705	152900	4827977	1709	1709	1709	1709	0
337	20240705	152800	4827977	1709	1709	1709	1709	0
338	20240705	152700	4827977	1709	1709	1709	1709	0
339	20240705	152600	4827977	1709	1709	1709	1709	0
340	20240705	152500	4827977	1709	1709	1709	1709	0
341	20240705	152400	4827977	1709	1709	1709	1709	0
342	20240705	152300	4827977	1709	1709	1709	1709	0
343	20240705	152200	4827977	1709	1709	1709	1709	0
344	20240705	152100	4827977	1709	1709	1709	1709	0
345	20240705	152000	4827977	1709	1709	1709	1709	0
346	20240705	151900	4827977	1709	1709	1709	1709	0
347	20240705	151800	4827977	1709	1709	1709	1709	0
348	20240705	151700	4827977	1709	1709	1709	1709	0
349	20240705	151600	4827977	1709	1709	1709	1709	0
350	20240705	151500	4827977	1709	1709	1709	1709	0
351	20240705	151400	4827977	1709	1709	1709	1709	0
352	20240705	151300	4827977	1709	1709	1709	1709	0
353	20240705	151200	4827977	1709	1709	1709	1709	0
354	20240705	151100	4827977	1709	1709	1709	1709	0
355	20240705	151000	4827977	1709	1709	1709	1709	0
356	20240705	150900	4827977	1709	1709	1709	1709	0
357	20240705	150800	4827977	1709	1709	1709	1709	0
358	20240705	150700	4827977	1709	1709	1709	1709	0
359	20240705	150600	4827977	1709	1709	1709	1709	0
360	20240705	150500	4827977	1709	1709	1709	1709	0
361	20240705	150400	4827977	1709	1709	1709	1709	0
362	20240705	150300	4827977	1709	1709	1709	1709	0
363	20240705	150200	4827977	1709	1709	1709	1709	0
364	20240705	150100	4827977	1709	1709	1709	1709	0
365	20240705	150000	4827977	1709	1709	1709	1709	0
366	20240705	145900	4827977	1709	1709	1709	1709	0
367	20240705	145800	4827977	1709	1709	1709	1709	0
368	20240705	145700	4827977	1709	1709	1709	1709	0
369	20240705	145600	4827977	1709	1709	1709	1709	0
370	20240705	145500	4827977	1709	1709	1709	1709	0
371	20240705	145400	4827977	1709	1709	1709	1709	0
372	20240705	145300	4827977	1709	1709	1709	1709	0
373	20240705	145200	4827977	1709	1709	1709	1709	0
374	20240705	145100	4827977	1709	1709	1709	1709	0
375	20240705	145000	4827977	1709	1709	1709	1709	0
376	20240705	144900	4827977	1709	1709	1709	1709	0
377	20240705	144800	4827977	1709	1709	1709	1709	0
378	20240705	144700	4827977	1709	1709	1709	1709	0
379	20240705	144600	4827977	1709	1709	1709	1709	0
380	20240705	144500	4827977	1709	1709	1709	1709	0
381	20240705	144400	4827977	1709	1355	1709	1355	147
382	20240705	144300	4628438	1718	1718	1718	1718	0
383	20240705	144200	4628438	1718	1718	1718	1718	0
384	20240705	144100	4628438	1718	1718	1718	1718	0
385	20240705	144000	4628438	1718	1718	1718	1718	0
386	20240705	143900	4628438	1718	1718	1718	1718	0
387	20240705	143800	4628438	1718	1718	1718	1718	0
388	20240705	143700	4628438	1718	1718	1718	1718	0
389	20240705	143600	4628438	1718	1718	1718	1718	0
390	20240705	143500	4628438	1718	1718	1718	1718	0
391	20240705	143400	4628438	1718	1718	1718	1718	0
392	20240705	143300	4628438	1718	1718	1718	1718	0
393	20240705	143200	4628438	1718	1718	1718	1718	0
394	20240705	143100	4628438	1718	1718	1718	1718	0
395	20240705	143000	4628438	1718	1718	1718	1718	0
396	20240705	142900	4628438	1718	1718	1718	1718	0
397	20240705	142800	4628438	1718	1718	1718	1718	0
398	20240705	142700	4628438	1718	1718	1718	1718	1
399	20240705	142600	4626720	1355	1355	1355	1355	0
400	20240705	142500	4626720	1355	1355	1355	1355	0
401	20240705	142400	4626720	1355	1355	1355	1355	0
402	20240705	142300	4626720	1355	1355	1355	1355	0
403	20240705	142200	4626720	1355	1355	1355	1355	0
404	20240705	142100	4626720	1355	1355	1355	1355	0
405	20240705	142000	4626720	1355	1355	1355	1355	0
406	20240705	141900	4626720	1355	1355	1355	1355	0
407	20240705	141800	4626720	1355	1355	1355	1355	0
408	20240705	141700	4626720	1355	1355	1355	1355	0
409	20240705	141600	4626720	1355	1355	1355	1355	0
410	20240705	141500	4626720	1355	1355	1355	1355	0
411	20240705	141400	4626720	1355	1355	1355	1355	0
412	20240705	141300	4626720	1355	1355	1355	1355	0
413	20240705	141200	4626720	1355	1355	1355	1355	0
414	20240705	141100	4626720	1355	1355	1355	1355	0
415	20240705	141000	4626720	1355	1355	1355	1355	0
416	20240705	140900	4626720	1355	1355	1355	1355	0
417	20240705	140800	4626720	1355	1355	1355	1355	0
418	20240705	140700	4626720	1355	1355	1355	1355	0
419	20240705	140600	4626720	1355	1355	1355	1355	0
420	20240705	140500	4626720	1355	1355	1355	1355	0
421	20240705	140400	4626720	1355	1355	1355	1355	0
422	20240705	140300	4626720	1355	1355	1355	1355	0
423	20240705	140200	4626720	1355	1355	1355	1355	0
424	20240705	140100	4626720	1355	1355	1355	1355	0
425	20240705	140000	4626720	1355	1355	1355	1355	0
426	20240705	135900	4626720	1355	1355	1355	1355	0
427	20240705	135800	4626720	1355	1355	1355	1355	0
428	20240705	135700	4626720	1355	1355	1355	1355	0
429	20240705	135600	4626720	1355	1355	1355	1355	0
430	20240705	135500	4626720	1355	1355	1355	1355	0
431	20240705	135400	4626720	1355	1355	1355	1355	0
432	20240705	135300	4626720	1355	1355	1355	1355	0
433	20240705	135200	4626720	1355	1355	1355	1355	0
434	20240705	135100	4626720	1355	1355	1355	1355	0
435	20240705	135000	4626720	1355	1355	1355	1355	0
436	20240705	134900	4626720	1355	1355	1355	1355	0
437	20240705	134800	4626720	1355	1355	1355	1355	0
438	20240705	134700	4626720	1355	1355	1355	1355	0
439	20240705	134600	4626720	1355	1355	1355	1355	0
440	20240705	134500	4626720	1355	1355	1355	1355	1
441	20240705	134400	4625365	1723	1355	1723	1355	1350
442	20240705	134300	2795746	1355	1355	1355	1355	0
443	20240705	134200	2795746	1355	1355	1355	1355	0
444	20240705	134100	2795746	1355	1355	1355	1355	0
445	20240705	134000	2795746	1355	1355	1355	1355	0
446	20240705	133900	2795746	1355	1355	1355	1355	0
447	20240705	133800	2795746	1355	1355	1355	1355	0
448	20240705	133700	2795746	1355	1355	1355	1355	0
449	20240705	133600	2795746	1355	1355	1355	1355	0
450	20240705	133500	2795746	1355	1355	1355	1355	0
451	20240705	133400	2795746	1355	1355	1355	1355	0
452	20240705	133300	2795746	1355	1355	1355	1355	0
453	20240705	133200	2795746	1355	1355	1355	1355	0
454	20240705	133100	2795746	1355	1355	1355	1355	0
455	20240705	133000	2795746	1355	1355	1355	1355	0
456	20240705	132900	2795746	1355	1355	1355	1355	0
457	20240705	132800	2795746	1355	1355	1355	1355	0
458	20240705	132700	2795746	1355	1355	1355	1355	0
459	20240705	132600	2795746	1355	1355	1355	1355	0
460	20240705	132500	2795746	1355	1355	1355	1355	0
461	20240705	132400	2795746	1355	1355	1355	1355	0
462	20240705	132300	2795746	1355	1355	1355	1355	0
463	20240705	132200	2795746	1355	1355	1355	1355	0
464	20240705	132100	2795746	1355	1355	1355	1355	0
465	20240705	132000	2795746	1355	1355	1355	1355	0
466	20240705	131900	2795746	1355	1355	1355	1355	0
467	20240705	131800	2795746	1355	1355	1355	1355	0
468	20240705	131700	2795746	1355	1355	1355	1355	0
469	20240705	131600	2795746	1355	1355	1355	1355	0
470	20240705	131500	2795746	1355	1355	1355	1355	0
471	20240705	131400	2795746	1355	1355	1355	1355	0
472	20240705	131300	2795746	1355	1355	1355	1355	0
473	20240705	131200	2795746	1355	1355	1355	1355	0
474	20240705	131100	2795746	1355	1355	1355	1355	0
475	20240705	131000	2795746	1355	1355	1355	1355	0
476	20240705	130900	2795746	1355	1355	1355	1355	0
477	20240705	130800	2795746	1355	1355	1355	1355	0
478	20240705	130700	2795746	1355	1355	1355	1355	0
479	20240705	130600	2795746	1355	1355	1355	1355	0
480	20240705	130500	2795746	1355	1355	1355	1355	0
481	20240705	130400	2795746	1355	1355	1355	1355	0
482	20240705	130300	2795746	1355	1355	1355	1355	0
483	20240705	130200	2795746	1355	1355	1355	1355	0
484	20240705	130100	2795746	1355	1355	1355	1355	0
485	20240705	130000	2795746	1355	1355	1355	1355	0
486	20240705	125900	2795746	1355	1355	1355	1355	0
487	20240705	125800	2795746	1355	1355	1355	1355	0
488	20240705	125700	2795746	1355	1355	1355	1355	0
489	20240705	125600	2795746	1355	1355	1355	1355	0
490	20240705	125500	2795746	1355	1355	1355	1355	0
491	20240705	125400	2795746	1355	1355	1355	1355	0
492	20240705	125300	2795746	1355	1355	1355	1355	0
493	20240705	125200	2795746	1355	1355	1355	1355	0
494	20240705	125100	2795746	1355	1355	1355	1355	0
495	20240705	125000	2795746	1355	1355	1355	1355	0
496	20240705	124900	2795746	1355	1355	1355	1355	0
497	20240705	124800	2795746	1355	1355	1355	1355	0
498	20240705	124700	2795746	1355	1355	1355	1355	0
499	20240705	124600	2795746	1355	1355	1355	1355	0
500	20240705	124500	2795746	1355	1355	1355	1355	0
501	20240705	124400	2795746	1355	1355	1355	1355	0
502	20240705	124300	2795746	1355	1355	1355	1355	0
503	20240705	124200	2795746	1355	1355	1355	1355	0
504	20240705	124100	2795746	1355	1355	1355	1355	0
505	20240705	124000	2795746	1355	1355	1355	1355	391
506	20240705	123900	2265941	1355	1355	1355	1355	0
507	20240705	123800	2265941	1355	1355	1355	1355	0
508	20240705	123700	2265941	1355	1355	1355	1355	0
509	20240705	123600	2265941	1355	1355	1355	1355	0
510	20240705	123500	2265941	1355	1355	1355	1355	0
511	20240705	123400	2265941	1355	1355	1355	1355	0
512	20240705	123300	2265941	1355	1355	1355	1355	0
513	20240705	123200	2265941	1355	1355	1355	1355	0
514	20240705	123100	2265941	1355	1355	1355	1355	0
515	20240705	123000	2265941	1355	1355	1355	1355	0
516	20240705	122900	2265941	1355	1355	1355	1355	0
517	20240705	122800	2265941	1355	1355	1355	1355	0
518	20240705	122700	2265941	1355	1355	1355	1355	0
519	20240705	122600	2265941	1355	1355	1355	1355	0
520	20240705	122500	2265941	1355	1355	1355	1355	0
521	20240705	122400	2265941	1355	1355	1355	1355	0
522	20240705	122300	2265941	1355	1355	1355	1355	0
523	20240705	122200	2265941	1355	1355	1355	1355	0
524	20240705	122100	2265941	1355	1355	1355	1355	0
525	20240705	122000	2265941	1355	1355	1355	1355	0
526	20240705	121900	2265941	1355	1355	1355	1355	0
527	20240705	121800	2265941	1355	1355	1355	1355	0
528	20240705	121700	2265941	1355	1355	1355	1355	0
529	20240705	121600	2265941	1355	1355	1355	1355	0
530	20240705	121500	2265941	1355	1355	1355	1355	0
531	20240705	121400	2265941	1355	1355	1355	1355	0
532	20240705	121300	2265941	1355	1355	1355	1355	0
533	20240705	121200	2265941	1355	1355	1355	1355	0
534	20240705	121100	2265941	1355	1355	1355	1355	0
535	20240705	121000	2265941	1355	1355	1355	1355	0
536	20240705	120900	2265941	1355	1355	1355	1355	0
537	20240705	120800	2265941	1355	1355	1355	1355	0
538	20240705	120700	2265941	1355	1355	1355	1355	0
539	20240705	120600	2265941	1355	1355	1355	1355	0
540	20240705	120500	2265941	1355	1355	1355	1355	0
541	20240705	120400	2265941	1355	1355	1355	1355	0
542	20240705	120300	2265941	1355	1355	1355	1355	0
543	20240705	120200	2265941	1355	1355	1355	1355	0
544	20240705	120100	2265941	1355	1355	1355	1355	0
545	20240705	120000	2265941	1355	1355	1355	1355	0
546	20240705	115900	2265941	1355	1355	1355	1355	0
547	20240705	115800	2265941	1355	1355	1355	1355	0
548	20240705	115700	2265941	1355	1355	1355	1355	0
549	20240705	115600	2265941	1355	1355	1355	1355	0
550	20240705	115500	2265941	1355	1355	1355	1355	0
551	20240705	115400	2265941	1355	1355	1355	1355	0
552	20240705	115300	2265941	1355	1355	1355	1355	0
553	20240705	115200	2265941	1355	1355	1355	1355	0
554	20240705	115100	2265941	1355	1355	1355	1355	0
555	20240705	115000	2265941	1355	1355	1355	1355	0
556	20240705	114900	2265941	1355	1355	1355	1355	0
557	20240705	114800	2265941	1355	1355	1355	1355	0
558	20240705	114700	2265941	1355	1355	1355	1355	0
559	20240705	114600	2265941	1355	1355	1355	1355	0
560	20240705	114500	2265941	1355	1355	1355	1355	0
561	20240705	114400	2265941	1355	1355	1355	1355	0
562	20240705	114300	2265941	1355	1355	1355	1355	0
563	20240705	114200	2265941	1355	1355	1355	1355	0
564	20240705	114100	2265941	1355	1355	1355	1355	0
565	20240705	114000	2265941	1355	1355	1355	1355	0
566	20240705	113900	2265941	1355	1355	1355	1355	0
567	20240705	113800	2265941	1355	1355	1355	1355	0
568	20240705	113700	2265941	1355	1355	1355	1355	0
569	20240705	113600	2265941	1355	1355	1355	1355	0
570	20240705	113500	2265941	1355	1355	1355	1355	0
571	20240705	113400	2265941	1355	1355	1355	1355	0
572	20240705	113300	2265941	1355	1355	1355	1355	0
573	20240705	113200	2265941	1355	1355	1355	1355	0
574	20240705	113100	2265941	1355	1355	1355	1355	0
575	20240705	113000	2265941	1355	1355	1355	1355	0
576	20240705	112900	2265941	1355	1355	1355	1355	0
577	20240705	112800	2265941	1355	1355	1355	1355	0
578	20240705	112700	2265941	1355	1355	1355	1355	0
579	20240705	112600	2265941	1355	1355	1355	1355	0
580	20240705	112500	2265941	1355	1355	1355	1355	0
581	20240705	112400	2265941	1355	1355	1355	1355	0
582	20240705	112300	2265941	1355	1355	1355	1355	0
583	20240705	112200	2265941	1355	1355	1355	1355	0
584	20240705	112100	2265941	1355	1355	1355	1355	0
585	20240705	112000	2265941	1355	1355	1355	1355	0
586	20240705	111900	2265941	1355	1355	1355	1355	0
587	20240705	111800	2265941	1355	1355	1355	1355	0
588	20240705	111700	2265941	1355	1355	1355	1355	0
589	20240705	111600	2265941	1355	1355	1355	1355	0
590	20240705	111500	2265941	1355	1355	1355	1355	0
591	20240705	111400	2265941	1355	1355	1355	1355	0
592	20240705	111300	2265941	1355	1355	1355	1355	0
593	20240705	111200	2265941	1355	1355	1355	1355	0
594	20240705	111100	2265941	1355	1355	1355	1355	0
595	20240705	111000	2265941	1355	1355	1355	1355	0
596	20240705	110900	2265941	1355	1355	1355	1355	0
597	20240705	110800	2265941	1355	1355	1355	1355	0
598	20240705	110700	2265941	1355	1355	1355	1355	0
599	20240705	110600	2265941	1355	1355	1355	1355	0
600	20240705	110500	2265941	1355	1355	1355	1355	0
601	20240705	110400	2265941	1355	1355	1355	1355	0
602	20240705	110300	2265941	1355	1355	1355	1355	0
603	20240705	110200	2265941	1355	1355	1355	1355	0
604	20240705	110100	2265941	1355	1355	1355	1355	0
605	20240705	110000	2265941	1355	1355	1355	1355	0
606	20240705	105900	2265941	1355	1355	1355	1355	0
607	20240705	105800	2265941	1355	1355	1355	1355	737
608	20240705	105700	1267306	1355	1355	1355	1355	0
609	20240705	105600	1267306	1355	1355	1355	1355	0
610	20240705	105500	1267306	1355	1355	1355	1355	0
611	20240705	105400	1267306	1355	1355	1355	1355	0
612	20240705	105300	1267306	1355	1355	1355	1355	0
613	20240705	105200	1267306	1355	1355	1355	1355	0
614	20240705	105100	1267306	1355	1355	1355	1355	0
615	20240705	105000	1267306	1355	1355	1355	1355	0
616	20240705	104900	1267306	1355	1355	1355	1355	0
617	20240705	104800	1267306	1355	1355	1355	1355	0
618	20240705	104700	1267306	1355	1355	1355	1355	0
619	20240705	104600	1267306	1355	1355	1355	1355	0
620	20240705	104500	1267306	1355	1355	1355	1355	0
621	20240705	104400	1267306	1355	1355	1355	1355	0
622	20240705	104300	1267306	1355	1355	1355	1355	0
623	20240705	104200	1267306	1355	1355	1355	1355	0
624	20240705	104100	1267306	1355	1355	1355	1355	0
625	20240705	104000	1267306	1355	1355	1355	1355	0
626	20240705	103900	1267306	1355	1355	1355	1355	0
627	20240705	103800	1267306	1355	1355	1355	1355	0
628	20240705	103700	1267306	1355	1355	1355	1355	0
629	20240705	103600	1267306	1355	1355	1355	1355	0
630	20240705	103500	1267306	1355	1355	1355	1355	0
631	20240705	103400	1267306	1355	1355	1355	1355	0
632	20240705	103300	1267306	1355	1355	1355	1355	0
633	20240705	103200	1267306	1355	1355	1355	1355	0
634	20240705	103100	1267306	1355	1355	1355	1355	0
635	20240705	103000	1267306	1355	1355	1355	1355	0
636	20240705	102900	1267306	1355	1355	1355	1355	0
637	20240705	102800	1267306	1355	1355	1355	1355	0
638	20240705	102700	1267306	1355	1355	1355	1355	0
639	20240705	102600	1267306	1355	1355	1355	1355	0
640	20240705	102500	1267306	1355	1355	1355	1355	0
641	20240705	102400	1267306	1355	1355	1355	1355	0
642	20240705	102300	1267306	1355	1355	1355	1355	0
643	20240705	102200	1267306	1355	1355	1355	1355	0
644	20240705	102100	1267306	1355	1355	1355	1355	0
645	20240705	102000	1267306	1355	1355	1355	1355	0
646	20240705	101900	1267306	1355	1355	1355	1355	0
647	20240705	101800	1267306	1355	1355	1355	1355	0
648	20240705	101700	1267306	1355	1355	1355	1355	0
649	20240705	101600	1267306	1355	1355	1355	1355	0
650	20240705	101500	1267306	1355	1355	1355	1355	0
651	20240705	101400	1267306	1355	1355	1355	1355	0
652	20240705	101300	1267306	1355	1355	1355	1355	0
653	20240705	101200	1267306	1355	1355	1355	1355	0
654	20240705	101100	1267306	1355	1355	1355	1355	0
655	20240705	101000	1267306	1355	1355	1355	1355	0
656	20240705	100900	1267306	1355	1355	1355	1355	0
657	20240705	100800	1267306	1355	1736	1736	1355	2
658	20240705	100700	1264215	1355	1355	1355	1355	0
659	20240705	100600	1264215	1355	1355	1355	1355	0
660	20240705	100500	1264215	1355	1355	1355	1355	0
661	20240705	100400	1264215	1355	1355	1355	1355	0
662	20240705	100300	1264215	1355	1355	1355	1355	0
663	20240705	100200	1264215	1355	1355	1355	1355	0
664	20240705	100100	1264215	1355	1355	1355	1355	0
665	20240705	100000	1264215	1355	1355	1355	1355	0
666	20240705	095900	1264215	1355	1355	1355	1355	0
667	20240705	095800	1264215	1355	1355	1355	1355	0
668	20240705	095700	1264215	1355	1355	1355	1355	0
669	20240705	095600	1264215	1355	1355	1355	1355	0
670	20240705	095500	1264215	1355	1355	1355	1355	0
671	20240705	095400	1264215	1355	1355	1355	1355	0
672	20240705	095300	1264215	1355	1355	1355	1355	0
673	20240705	095200	1264215	1355	1355	1355	1355	0
674	20240705	095100	1264215	1355	1355	1355	1355	0
675	20240705	095000	1264215	1355	1355	1355	1355	0
676	20240705	094900	1264215	1355	1355	1355	1355	0
677	20240705	094800	1264215	1355	1355	1355	1355	0
678	20240705	094700	1264215	1355	1355	1355	1355	1
679	20240705	094600	1262860	1355	1355	1355	1355	0
680	20240705	094500	1262860	1355	1355	1355	1355	0
681	20240705	094400	1262860	1355	1355	1355	1355	0
682	20240705	094300	1262860	1355	1355	1355	1355	0
683	20240705	094200	1262860	1355	1355	1355	1355	0
684	20240705	094100	1262860	1355	1355	1355	1355	0
685	20240705	094000	1262860	1355	1355	1355	1355	0
686	20240705	093900	1262860	1355	1355	1355	1355	0
687	20240705	093800	1262860	1355	1355	1355	1355	0
688	20240705	093700	1262860	1355	1355	1355	1355	573
689	20240705	093600	486445	1355	1355	1355	1355	0
690	20240705	093500	486445	1355	1355	1355	1355	0
691	20240705	093400	486445	1355	1355	1355	1355	0
692	20240705	093300	486445	1355	1355	1355	1355	0
693	20240705	093200	486445	1355	1355	1355	1355	0
694	20240705	093100	486445	1355	1355	1355	1355	0
695	20240705	093000	486445	1355	1355	1355	1355	0
696	20240705	092900	486445	1355	1355	1355	1355	0
697	20240705	092800	486445	1355	1355	1355	1355	0
698	20240705	092700	486445	1355	1355	1355	1355	0
699	20240705	092600	486445	1355	1355	1355	1355	0
700	20240705	092500	486445	1355	1355	1355	1355	0
701	20240705	092400	486445	1355	1355	1355	1355	0
702	20240705	092300	486445	1355	1355	1355	1355	54
703	20240705	092200	413275	1355	1355	1355	1355	305
704	20240705	092100	0	1594	1594	1594	1594	0
705	20240705	092000	0	1594	1594	1594	1594	0
706	20240705	091900	0	1594	1594	1594	1594	0
707	20240705	091800	0	1594	1594	1594	1594	0
708	20240705	091700	0	1594	1594	1594	1594	0
709	20240705	091600	0	1594	1594	1594	1594	0
710	20240705	091500	0	1594	1594	1594	1594	0
711	20240705	091400	0	1594	1594	1594	1594	0
712	20240705	091300	0	1594	1594	1594	1594	0
713	20240705	091200	0	1594	1594	1594	1594	0
714	20240705	091100	0	1594	1594	1594	1594	0
715	20240705	091000	0	1594	1594	1594	1594	0
716	20240705	090900	0	1594	1594	1594	1594	0
717	20240705	090800	0	1594	1594	1594	1594	0
718	20240705	090700	0	1594	1594	1594	1594	0
719	20240705	090600	0	1594	1594	1594	1594	0
720	20240705	090500	0	1594	1594	1594	1594	0
721	20240705	090400	0	1594	1594	1594	1594	0
722	20240705	090300	0	1594	1594	1594	1594	0
723	20240705	090200	0	1594	1594	1594	1594	0
724	20240705	090100	0	1594	1594	1594	1594	0
725	20240705	090000	0	1594	1594	1594	1594	0