KissMeData/037330/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192200	83158300	1783	1783	1783	1783	4798
3	20240717	192100	83158300	1783	1783	1783	1783	0
4	20240717	192000	83158300	1783	1783	1783	1783	0
5	20240717	191900	83158300	1783	1783	1783	1783	0
6	20240717	191800	83158300	1783	1783	1783	1783	0
7	20240717	191700	83158300	1783	1783	1783	1783	0
8	20240717	191600	83158300	1783	1783	1783	1783	0
9	20240717	191500	83158300	1783	1783	1783	1783	0
10	20240717	191400	83158300	1783	1783	1783	1783	0
11	20240717	191300	83158300	1783	1783	1783	1783	0
12	20240717	191200	83158300	1783	1783	1783	1783	0
13	20240717	191100	83158300	1783	1783	1783	1783	0
14	20240717	191000	83158300	1783	1783	1783	1783	0
15	20240717	190900	83158300	1783	1783	1783	1783	0
16	20240717	190800	83158300	1783	1783	1783	1783	0
17	20240717	190700	83158300	1783	1783	1783	1783	0
18	20240717	190600	83158300	1783	1783	1783	1783	0
19	20240717	190500	83158300	1783	1783	1783	1783	0
20	20240717	190400	83158300	1783	1783	1783	1783	0
21	20240717	190300	83158300	1783	1783	1783	1783	0
22	20240717	190200	83158300	1783	1783	1783	1783	0
23	20240717	190100	83158300	1783	1783	1783	1783	0
24	20240717	190000	83158300	1783	1783	1783	1783	0
25	20240717	185900	83158300	1783	1783	1783	1783	0
26	20240717	185800	83158300	1783	1783	1783	1783	0
27	20240717	185700	83158300	1783	1783	1783	1783	0
28	20240717	185600	83158300	1783	1783	1783	1783	0
29	20240717	185500	83158300	1783	1783	1783	1783	0
30	20240717	185400	83158300	1783	1783	1783	1783	0
31	20240717	185300	83158300	1783	1783	1783	1783	0
32	20240717	185200	83158300	1783	1783	1783	1783	4798
33	20240717	185100	83158300	1783	1783	1783	1783	0
34	20240717	185000	83158300	1783	1783	1783	1783	0
35	20240717	184900	83158300	1783	1783	1783	1783	0
36	20240717	184800	83158300	1783	1783	1783	1783	0
37	20240717	184700	83158300	1783	1783	1783	1783	0
38	20240717	184600	83158300	1783	1783	1783	1783	0
39	20240717	184500	83158300	1783	1783	1783	1783	0
40	20240717	184400	83158300	1783	1783	1783	1783	0
41	20240717	184300	83158300	1783	1783	1783	1783	0
42	20240717	184200	83158300	1783	1783	1783	1783	0
43	20240717	184100	83158300	1783	1783	1783	1783	0
44	20240717	184000	83158300	1783	1783	1783	1783	0
45	20240717	183900	83158300	1783	1783	1783	1783	0
46	20240717	183800	83158300	1783	1783	1783	1783	0
47	20240717	183700	83158300	1783	1783	1783	1783	0
48	20240717	183600	83158300	1783	1783	1783	1783	0
49	20240717	183500	83158300	1783	1783	1783	1783	0
50	20240717	183400	83158300	1783	1783	1783	1783	0
51	20240717	183300	83158300	1783	1783	1783	1783	0
52	20240717	183200	83158300	1783	1783	1783	1783	0
53	20240717	183100	83158300	1783	1783	1783	1783	0
54	20240717	183000	83158300	1783	1783	1783	1783	0
55	20240717	182900	83158300	1783	1783	1783	1783	0
56	20240717	182800	83158300	1783	1783	1783	1783	0
57	20240717	182700	83158300	1783	1783	1783	1783	0
58	20240717	182600	83158300	1783	1783	1783	1783	0
59	20240717	182500	83158300	1783	1783	1783	1783	0
60	20240717	182400	83158300	1783	1783	1783	1783	0
61	20240717	182300	83158300	1783	1783	1783	1783	0
62	20240717	182200	83158300	1783	1783	1783	1783	4798
63	20240717	182100	83158300	1783	1783	1783	1783	0
64	20240717	182000	83158300	1783	1783	1783	1783	0
65	20240717	181900	83158300	1783	1783	1783	1783	0
66	20240717	181800	83158300	1783	1783	1783	1783	0
67	20240717	181700	83158300	1783	1783	1783	1783	0
68	20240717	181600	83158300	1783	1783	1783	1783	0
69	20240717	181500	83158300	1783	1783	1783	1783	0
70	20240717	181400	83158300	1783	1783	1783	1783	0
71	20240717	181300	83158300	1783	1783	1783	1783	0
72	20240717	181200	83158300	1783	1783	1783	1783	0
73	20240717	181100	83158300	1783	1783	1783	1783	0
74	20240717	181000	83158300	1783	1783	1783	1783	0
75	20240717	180900	83158300	1783	1783	1783	1783	0
76	20240717	180800	83158300	1783	1783	1783	1783	0
77	20240717	180700	83158300	1783	1783	1783	1783	0
78	20240717	180600	83158300	1783	1783	1783	1783	0
79	20240717	180500	83158300	1783	1783	1783	1783	0
80	20240717	180400	83158300	1783	1783	1783	1783	0
81	20240717	180300	83158300	1783	1783	1783	1783	0
82	20240717	180200	83158300	1783	1783	1783	1783	0
83	20240717	180100	83158300	1783	1783	1783	1783	0
84	20240717	180000	83158300	1783	1783	1783	1783	0
85	20240717	175900	83158300	1783	1783	1783	1783	0
86	20240717	175800	83158300	1783	1783	1783	1783	0
87	20240717	175700	83158300	1783	1783	1783	1783	0
88	20240717	175600	83158300	1783	1783	1783	1783	0
89	20240717	175500	83158300	1783	1783	1783	1783	0
90	20240717	175400	83158300	1783	1783	1783	1783	0
91	20240717	175300	83158300	1783	1783	1783	1783	0
92	20240717	175200	83158300	1783	1783	1783	1783	4798
93	20240717	175100	83158300	1783	1783	1783	1783	0
94	20240717	175000	83158300	1783	1783	1783	1783	0
95	20240717	174900	83158300	1783	1783	1783	1783	0
96	20240717	174800	83158300	1783	1783	1783	1783	0
97	20240717	174700	83158300	1783	1783	1783	1783	0
98	20240717	174600	83158300	1783	1783	1783	1783	0
99	20240717	174500	83158300	1783	1783	1783	1783	0
100	20240717	174400	83158300	1783	1783	1783	1783	0
101	20240717	174300	83158300	1783	1783	1783	1783	0
102	20240717	174200	83158300	1783	1783	1783	1783	0
103	20240717	174100	83158300	1783	1783	1783	1783	0
104	20240717	174000	83158300	1783	1783	1783	1783	0
105	20240717	173900	83158300	1783	1783	1783	1783	0
106	20240717	173800	83158300	1783	1783	1783	1783	0
107	20240717	173700	83158300	1783	1783	1783	1783	0
108	20240717	173600	83158300	1783	1783	1783	1783	0
109	20240717	173500	83158300	1783	1783	1783	1783	0
110	20240717	173400	83158300	1783	1783	1783	1783	0
111	20240717	173300	83158300	1783	1783	1783	1783	0
112	20240717	173200	83158300	1783	1783	1783	1783	0
113	20240717	173100	83158300	1783	1783	1783	1783	0
114	20240717	173000	83158300	1783	1783	1783	1783	0
115	20240717	172900	83158300	1783	1783	1783	1783	0
116	20240717	172800	83158300	1783	1783	1783	1783	0
117	20240717	172700	83158300	1783	1783	1783	1783	0
118	20240717	172600	83158300	1783	1783	1783	1783	0
119	20240717	172500	83158300	1783	1783	1783	1783	0
120	20240717	172400	83158300	1783	1783	1783	1783	0
121	20240717	172300	83158300	1783	1783	1783	1783	0
122	20240717	172200	83158300	1783	1783	1783	1783	4798
123	20240717	172100	83158300	1783	1783	1783	1783	0
124	20240717	172000	83158300	1783	1783	1783	1783	0
125	20240717	171900	83158300	1783	1783	1783	1783	0
126	20240717	171800	83158300	1783	1783	1783	1783	0
127	20240717	171700	83158300	1783	1783	1783	1783	0
128	20240717	171600	83158300	1783	1783	1783	1783	0
129	20240717	171500	83158300	1783	1783	1783	1783	0
130	20240717	171400	83158300	1783	1783	1783	1783	0
131	20240717	171300	83158300	1783	1783	1783	1783	0
132	20240717	171200	83158300	1783	1783	1783	1783	0
133	20240717	171100	83158300	1783	1783	1783	1783	0
134	20240717	171000	83158300	1783	1783	1783	1783	0
135	20240717	170900	83158300	1783	1783	1783	1783	0
136	20240717	170800	83158300	1783	1783	1783	1783	0
137	20240717	170700	83158300	1783	1783	1783	1783	0
138	20240717	170600	83158300	1783	1783	1783	1783	0
139	20240717	170500	83158300	1783	1783	1783	1783	0
140	20240717	170400	83158300	1783	1783	1783	1783	0
141	20240717	170300	83158300	1783	1783	1783	1783	0
142	20240717	170200	83158300	1783	1783	1783	1783	0
143	20240717	170100	83158300	1783	1783	1783	1783	0
144	20240717	170000	83158300	1783	1783	1783	1783	0
145	20240717	165900	83158300	1783	1783	1783	1783	0
146	20240717	165800	83158300	1783	1783	1783	1783	0
147	20240717	165700	83158300	1783	1783	1783	1783	0
148	20240717	165600	83158300	1783	1783	1783	1783	0
149	20240717	165500	83158300	1783	1783	1783	1783	0
150	20240717	165400	83158300	1783	1783	1783	1783	0
151	20240717	165300	83158300	1783	1783	1783	1783	0
152	20240717	165200	83158300	1783	1783	1783	1783	4798
153	20240717	165100	83158300	1783	1783	1783	1783	0
154	20240717	165000	83158300	1783	1783	1783	1783	0
155	20240717	164900	83158300	1783	1783	1783	1783	0
156	20240717	164800	83158300	1783	1783	1783	1783	0
157	20240717	164700	83158300	1783	1783	1783	1783	0
158	20240717	164600	83158300	1783	1783	1783	1783	0
159	20240717	164500	83158300	1783	1783	1783	1783	0
160	20240717	164400	83158300	1783	1783	1783	1783	0
161	20240717	164300	83158300	1783	1783	1783	1783	0
162	20240717	164200	83158300	1783	1783	1783	1783	0
163	20240717	164100	83158300	1783	1783	1783	1783	0
164	20240717	164000	83158300	1783	1783	1783	1783	0
165	20240717	163900	83158300	1783	1783	1783	1783	0
166	20240717	163800	83158300	1783	1783	1783	1783	0
167	20240717	163700	83158300	1783	1783	1783	1783	0
168	20240717	163600	83158300	1783	1783	1783	1783	0
169	20240717	163500	83158300	1783	1783	1783	1783	0
170	20240717	163400	83158300	1783	1783	1783	1783	0
171	20240717	163300	83158300	1783	1783	1783	1783	0
172	20240717	163200	83158300	1783	1783	1783	1783	0
173	20240717	163100	83158300	1783	1783	1783	1783	0
174	20240717	163000	83158300	1783	1783	1783	1783	0
175	20240717	162900	83158300	1783	1783	1783	1783	0
176	20240717	162800	83158300	1783	1783	1783	1783	0
177	20240717	162700	83158300	1783	1783	1783	1783	0
178	20240717	162600	83158300	1783	1783	1783	1783	0
179	20240717	162500	83158300	1783	1783	1783	1783	0
180	20240717	162400	83158300	1783	1783	1783	1783	0
181	20240717	162300	83158300	1783	1783	1783	1783	0
182	20240717	162200	83158300	1783	1783	1783	1783	4798
183	20240717	162100	83158300	1783	1783	1783	1783	0
184	20240717	162000	83158300	1783	1783	1783	1783	0
185	20240717	161900	83158300	1783	1783	1783	1783	0
186	20240717	161800	83158300	1783	1783	1783	1783	0
187	20240717	161700	83158300	1783	1783	1783	1783	0
188	20240717	161600	83158300	1783	1783	1783	1783	0
189	20240717	161500	83158300	1783	1783	1783	1783	0
190	20240717	161400	83158300	1783	1783	1783	1783	0
191	20240717	161300	83158300	1783	1783	1783	1783	0
192	20240717	161200	83158300	1783	1783	1783	1783	0
193	20240717	161100	83158300	1783	1783	1783	1783	0
194	20240717	161000	83158300	1783	1783	1783	1783	0
195	20240717	160900	83158300	1783	1783	1783	1783	0
196	20240717	160800	83158300	1783	1783	1783	1783	0
197	20240717	160700	83158300	1783	1783	1783	1783	0
198	20240717	160600	83158300	1783	1783	1783	1783	0
199	20240717	160500	83158300	1783	1783	1783	1783	0
200	20240717	160400	83158300	1783	1783	1783	1783	0
201	20240717	160300	83158300	1783	1783	1783	1783	0
202	20240717	160200	83158300	1783	1783	1783	1783	0
203	20240717	160100	83158300	1783	1783	1783	1783	0
204	20240717	160000	83158300	1783	1783	1783	1783	0
205	20240717	155900	83158300	1783	1783	1783	1783	0
206	20240717	155800	83158300	1783	1783	1783	1783	0
207	20240717	155700	83158300	1783	1783	1783	1783	0
208	20240717	155600	83158300	1783	1783	1783	1783	0
209	20240717	155500	83158300	1783	1783	1783	1783	0
210	20240717	155400	83158300	1783	1783	1783	1783	0
211	20240717	155300	83158300	1783	1783	1783	1783	0
212	20240717	155200	83158300	1783	1783	1783	1783	4798
213	20240717	155100	83158300	1783	1783	1783	1783	0
214	20240717	155000	83158300	1783	1783	1783	1783	0
215	20240717	154900	83158300	1783	1783	1783	1783	0
216	20240717	154800	83158300	1783	1783	1783	1783	0
217	20240717	154700	83158300	1783	1783	1783	1783	0
218	20240717	154600	83158300	1783	1783	1783	1783	0
219	20240717	154500	83158300	1783	1783	1783	1783	0
220	20240717	154400	83158300	1783	1783	1783	1783	0
221	20240717	154300	83158300	1783	1783	1783	1783	0
222	20240717	154200	83158300	1783	1783	1783	1783	0
223	20240717	154100	83158300	1783	1783	1783	1783	0
224	20240717	154000	83158300	1783	1783	1783	1783	0
225	20240717	153900	83158300	1783	1783	1783	1783	0
226	20240717	153800	83158300	1783	1783	1783	1783	0
227	20240717	153700	83158300	1783	1783	1783	1783	0
228	20240717	153600	83158300	1783	1783	1783	1783	0
229	20240717	153500	83158300	1783	1783	1783	1783	0
230	20240717	153400	83158300	1783	1783	1783	1783	0
231	20240717	153300	83158300	1783	1783	1783	1783	0
232	20240717	153200	83158300	1783	1783	1783	1783	0
233	20240717	153100	83158300	1783	1783	1783	1783	0
234	20240717	153000	83158300	1783	1783	1783	1783	4798
235	20240717	152900	74603466	1788	1788	1788	1788	0
236	20240717	152800	74603466	1788	1788	1788	1788	0
237	20240717	152700	74603466	1788	1788	1788	1788	0
238	20240717	152600	74603466	1788	1788	1788	1788	0
239	20240717	152500	74603466	1788	1788	1788	1788	0
240	20240717	152400	74603466	1788	1788	1788	1788	0
241	20240717	152300	74603466	1788	1788	1788	1788	0
242	20240717	152200	74603466	1788	1788	1788	1788	0
243	20240717	152100	74603466	1788	1788	1788	1788	0
244	20240717	152000	74603466	1788	1788	1788	1788	0
245	20240717	151900	74603466	1788	1788	1788	1788	0
246	20240717	151800	74603466	1788	1788	1788	1788	1
247	20240717	151700	74601678	1784	1784	1784	1784	0
248	20240717	151600	74601678	1784	1785	1785	1784	3930
249	20240717	151500	67588663	1788	1788	1788	1788	1
250	20240717	151400	67586875	1785	1785	1785	1785	0
251	20240717	151300	67586875	1785	1785	1785	1785	0
252	20240717	151200	67586875	1785	1785	1785	1785	0
253	20240717	151100	67586875	1785	1785	1785	1785	0
254	20240717	151000	67586875	1785	1785	1785	1785	105
255	20240717	150900	67399450	1785	1785	1785	1785	55
256	20240717	150800	67301275	1784	1784	1784	1784	1
257	20240717	150700	67299491	1783	1783	1783	1783	0
258	20240717	150600	67299491	1783	1785	1785	1783	4
259	20240717	150500	67292353	1785	1785	1785	1785	1
260	20240717	150400	67290568	1788	1785	1788	1785	167
261	20240717	150300	66992374	1783	1783	1783	1783	1084
262	20240717	150200	65059602	1789	1789	1789	1789	5
263	20240717	150100	65050657	1783	1783	1783	1783	0
264	20240717	150000	65050657	1783	1783	1783	1783	1
265	20240717	145900	65048874	1790	1790	1790	1790	1
266	20240717	145800	65047084	1790	1790	1790	1790	1
267	20240717	145700	65045294	1783	1783	1783	1783	0
268	20240717	145600	65045294	1783	1783	1783	1783	0
269	20240717	145500	65045294	1783	1783	1783	1783	53
270	20240717	145400	64950795	1783	1783	1783	1783	0
271	20240717	145300	64950795	1783	1783	1783	1783	0
272	20240717	145200	64950795	1783	1783	1783	1783	0
273	20240717	145100	64950795	1783	1783	1783	1783	29
274	20240717	145000	64899088	1783	1783	1783	1783	586
275	20240717	144900	63854250	1783	1783	1783	1783	0
276	20240717	144800	63854250	1783	1784	1784	1783	155
277	20240717	144700	63577735	1791	1791	1791	1791	1
278	20240717	144600	63575944	1784	1785	1785	1784	456
279	20240717	144500	62762328	1786	1786	1786	1786	0
280	20240717	144400	62762328	1786	1786	1786	1786	2267
281	20240717	144300	58713466	1786	1786	1786	1786	0
282	20240717	144200	58713466	1786	1787	1787	1786	1000
283	20240717	144100	56927447	1788	1791	1791	1788	3805
284	20240717	144000	50124104	1789	1789	1789	1789	0
285	20240717	143900	50124104	1789	1791	1791	1789	2831
286	20240717	143800	45056252	1791	1791	1791	1791	0
287	20240717	143700	45056252	1791	1791	1791	1791	0
288	20240717	143600	45056252	1791	1791	1791	1791	0
289	20240717	143500	45056252	1791	1791	1791	1791	0
290	20240717	143400	45056252	1791	1791	1791	1791	52
291	20240717	143300	44963120	1799	1799	1799	1799	1
292	20240717	143200	44961321	1791	1791	1791	1791	0
293	20240717	143100	44961321	1791	1791	1791	1791	0
294	20240717	143000	44961321	1791	1791	1791	1791	0
295	20240717	142900	44961321	1791	1791	1791	1791	0
296	20240717	142800	44961321	1791	1791	1791	1791	0
297	20240717	142700	44961321	1791	1791	1791	1791	52
298	20240717	142600	44868189	1799	1799	1799	1799	1
299	20240717	142500	44866390	1794	1794	1794	1794	0
300	20240717	142400	44866390	1794	1794	1799	1794	282
301	20240717	142300	44360357	1792	1792	1792	1792	0
302	20240717	142200	44360357	1792	1792	1792	1792	0
303	20240717	142100	44360357	1792	1792	1792	1792	0
304	20240717	142000	44360357	1792	1792	1792	1792	199
305	20240717	141900	44003749	1792	1792	1792	1792	0
306	20240717	141800	44003749	1792	1792	1792	1792	0
307	20240717	141700	44003749	1792	1792	1792	1792	0
308	20240717	141600	44003749	1792	1792	1792	1792	0
309	20240717	141500	44003749	1792	1792	1792	1792	0
310	20240717	141400	44003749	1792	1792	1792	1792	0
311	20240717	141300	44003749	1792	1793	1793	1792	52
312	20240717	141200	43910564	1793	1793	1793	1793	0
313	20240717	141100	43910564	1793	1793	1793	1793	0
314	20240717	141000	43910564	1793	1793	1793	1793	244
315	20240717	140900	43473072	1798	1798	1798	1798	0
316	20240717	140800	43473072	1798	1798	1798	1798	0
317	20240717	140700	43473072	1798	1798	1798	1798	1
318	20240717	140600	43471274	1792	1792	1792	1792	52
319	20240717	140500	43378090	1792	1792	1792	1792	0
320	20240717	140400	43378090	1792	1792	1792	1792	0
321	20240717	140300	43378090	1792	1792	1792	1792	0
322	20240717	140200	43378090	1792	1792	1792	1792	0
323	20240717	140100	43378090	1792	1792	1792	1792	0
324	20240717	140000	43378090	1792	1792	1792	1792	0
325	20240717	135900	43378090	1792	1792	1792	1792	52
326	20240717	135800	43284906	1798	1798	1798	1798	0
327	20240717	135700	43284906	1798	1798	1798	1798	0
328	20240717	135600	43284906	1798	1798	1798	1798	1
329	20240717	135500	43283108	1795	1795	1795	1795	4
330	20240717	135400	43275928	1798	1798	1798	1798	1
331	20240717	135300	43274130	1792	1792	1792	1792	0
332	20240717	135200	43274130	1792	1792	1792	1792	53
333	20240717	135100	43179154	1798	1798	1798	1798	0
334	20240717	135000	43179154	1798	1798	1798	1798	0
335	20240717	134900	43179154	1798	1798	1798	1798	0
336	20240717	134800	43179154	1798	1798	1798	1798	0
337	20240717	134700	43179154	1798	1798	1798	1798	0
338	20240717	134600	43179154	1798	1792	1798	1792	54
339	20240717	134500	43082380	1791	1791	1791	1791	0
340	20240717	134400	43082380	1791	1791	1791	1791	0
341	20240717	134300	43082380	1791	1791	1791	1791	0
342	20240717	134200	43082380	1791	1791	1791	1791	0
343	20240717	134100	43082380	1791	1791	1791	1791	0
344	20240717	134000	43082380	1791	1791	1791	1791	0
345	20240717	133900	43082380	1791	1791	1791	1791	53
346	20240717	133800	42987457	1798	1798	1798	1798	0
347	20240717	133700	42987457	1798	1798	1798	1798	1
348	20240717	133600	42985659	1791	1791	1791	1791	1026
349	20240717	133500	41148093	1791	1794	1794	1791	6391
350	20240717	133400	29696400	1794	1794	1794	1794	0
351	20240717	133300	29696400	1794	1794	1794	1794	113
352	20240717	133200	29493678	1794	1794	1795	1794	108
353	20240717	133100	29299876	1793	1793	1793	1793	0
354	20240717	133000	29299876	1793	1793	1793	1793	0
355	20240717	132900	29299876	1793	1793	1793	1793	0
356	20240717	132800	29299876	1793	1793	1793	1793	0
357	20240717	132700	29299876	1793	1793	1793	1793	0
358	20240717	132600	29299876	1793	1793	1793	1793	0
359	20240717	132500	29299876	1793	1794	1794	1793	53
360	20240717	132400	29204842	1798	1798	1798	1798	0
361	20240717	132300	29204842	1798	1798	1798	1798	5
362	20240717	132200	29195852	1798	1798	1798	1798	0
363	20240717	132100	29195852	1798	1798	1798	1798	0
364	20240717	132000	29195852	1798	1798	1798	1798	1
365	20240717	131900	29194054	1793	1793	1793	1793	0
366	20240717	131800	29194054	1793	1793	1793	1793	53
367	20240717	131700	29099025	1799	1799	1799	1799	0
368	20240717	131600	29099025	1799	1799	1799	1799	1
369	20240717	131500	29097226	1792	1792	1792	1792	0
370	20240717	131400	29097226	1792	1792	1792	1792	0
371	20240717	131300	29097226	1792	1792	1792	1792	0
372	20240717	131200	29097226	1792	1792	1792	1792	0
373	20240717	131100	29097226	1792	1792	1792	1792	53
374	20240717	131000	29002250	1799	1799	1799	1799	0
375	20240717	130900	29002250	1799	1799	1799	1799	0
376	20240717	130800	29002250	1799	1799	1799	1799	1
377	20240717	130700	29000451	1792	1792	1792	1792	0
378	20240717	130600	29000451	1792	1792	1792	1792	170
379	20240717	130500	28695811	1792	1792	1792	1792	0
380	20240717	130400	28695811	1792	1792	1792	1792	53
381	20240717	130300	28600835	1792	1792	1792	1792	10
382	20240717	130200	28582915	1792	1792	1792	1792	37
383	20240717	130100	28516611	1792	1792	1792	1792	198
384	20240717	130000	28161795	1792	1792	1792	1792	0
385	20240717	125900	28161795	1792	1792	1792	1792	0
386	20240717	125800	28161795	1792	1792	1792	1792	0
387	20240717	125700	28161795	1792	1792	1792	1792	53
388	20240717	125600	28066819	1799	1799	1799	1799	1
389	20240717	125500	28065020	1792	1792	1792	1792	706
390	20240717	125400	26799868	1792	1792	1792	1792	0
391	20240717	125300	26799868	1792	1792	1792	1792	0
392	20240717	125200	26799868	1792	1792	1792	1792	0
393	20240717	125100	26799868	1792	1792	1792	1792	0
394	20240717	125000	26799868	1792	1792	1792	1792	53
395	20240717	124900	26704892	1792	1793	1793	1792	1000
396	20240717	124800	24912396	1799	1799	1799	1799	1
397	20240717	124700	24910597	1799	1799	1799	1799	0
398	20240717	124600	24910597	1799	1799	1799	1799	0
399	20240717	124500	24910597	1799	1799	1799	1799	0
400	20240717	124400	24910597	1799	1799	1799	1799	1
401	20240717	124300	24908798	1793	1794	1794	1793	53
402	20240717	124200	24813759	1800	1800	1800	1800	0
403	20240717	124100	24813759	1800	1800	1800	1800	0
404	20240717	124000	24813759	1800	1800	1800	1800	0
405	20240717	123900	24813759	1800	1800	1800	1800	0
406	20240717	123800	24813759	1800	1800	1800	1800	0
407	20240717	123700	24813759	1800	1800	1800	1800	0
408	20240717	123600	24813759	1800	1800	1800	1800	0
409	20240717	123500	24813759	1800	1800	1800	1800	0
410	20240717	123400	24813759	1800	1800	1800	1800	0
411	20240717	123300	24813759	1800	1800	1800	1800	0
412	20240717	123200	24813759	1800	1800	1800	1800	0
413	20240717	123100	24813759	1800	1800	1800	1800	0
414	20240717	123000	24813759	1800	1800	1800	1800	0
415	20240717	122900	24813759	1800	1800	1800	1800	0
416	20240717	122800	24813759	1800	1800	1800	1800	0
417	20240717	122700	24813759	1800	1799	1800	1799	2
418	20240717	122600	24810160	1800	1800	1800	1800	0
419	20240717	122500	24810160	1800	1800	1800	1800	0
420	20240717	122400	24810160	1800	1800	1800	1800	0
421	20240717	122300	24810160	1800	1800	1800	1800	0
422	20240717	122200	24810160	1800	1800	1800	1800	0
423	20240717	122100	24810160	1800	1800	1800	1800	0
424	20240717	122000	24810160	1800	1800	1800	1800	0
425	20240717	121900	24810160	1800	1800	1800	1800	1
426	20240717	121800	24808360	1793	1793	1793	1793	0
427	20240717	121700	24808360	1793	1793	1793	1793	0
428	20240717	121600	24808360	1793	1793	1793	1793	0
429	20240717	121500	24808360	1793	1793	1793	1793	0
430	20240717	121400	24808360	1793	1793	1793	1793	1
431	20240717	121300	24806567	1800	1800	1800	1800	0
432	20240717	121200	24806567	1800	1800	1800	1800	0
433	20240717	121100	24806567	1800	1800	1800	1800	1
434	20240717	121000	24804767	1799	1799	1799	1799	0
435	20240717	120900	24804767	1799	1799	1799	1799	52
436	20240717	120800	24711219	1792	1793	1793	1792	900
437	20240717	120700	23098297	1793	1793	1793	1793	0
438	20240717	120600	23098297	1793	1793	1793	1793	0
439	20240717	120500	23098297	1793	1793	1793	1793	0
440	20240717	120400	23098297	1793	1793	1793	1793	0
441	20240717	120300	23098297	1793	1793	1793	1793	0
442	20240717	120200	23098297	1793	1793	1793	1793	88
443	20240717	120100	22940513	1792	1792	1792	1792	0
444	20240717	120000	22940513	1792	1792	1792	1792	0
445	20240717	115900	22940513	1792	1792	1792	1792	0
446	20240717	115800	22940513	1792	1792	1792	1792	0
447	20240717	115700	22940513	1792	1793	1793	1792	500
448	20240717	115600	22044033	1793	1795	1795	1793	748
449	20240717	115500	20702837	1793	1793	1793	1793	0
450	20240717	115400	20702837	1793	1794	1794	1793	2000
451	20240717	115300	17115650	1794	1794	1794	1794	0
452	20240717	115200	17115650	1794	1794	1794	1794	200
453	20240717	115100	16756850	1794	1794	1794	1794	0
454	20240717	115000	16756850	1794	1794	1794	1794	0
455	20240717	114900	16756850	1794	1794	1794	1794	0
456	20240717	114800	16756850	1794	1800	1800	1794	88
457	20240717	114700	16598905	1806	1806	1806	1806	0
458	20240717	114600	16598905	1806	1806	1806	1806	0
459	20240717	114500	16598905	1806	1806	1806	1806	1
460	20240717	114400	16597099	1806	1806	1806	1806	0
461	20240717	114300	16597099	1806	1806	1806	1806	0
462	20240717	114200	16597099	1806	1806	1806	1806	2
463	20240717	114100	16593487	1808	1808	1808	1808	0
464	20240717	114000	16593487	1808	1808	1808	1808	0
465	20240717	113900	16593487	1808	1808	1808	1808	0
466	20240717	113800	16593487	1808	1808	1808	1808	0
467	20240717	113700	16593487	1808	1808	1808	1808	70
468	20240717	113600	16466927	1794	1794	1794	1794	0
469	20240717	113500	16466927	1794	1796	1796	1794	202
470	20240717	113400	16104535	1794	1805	1809	1794	640
471	20240717	113300	14948243	1795	1795	1795	1795	0
472	20240717	113200	14948243	1795	1795	1795	1795	0
473	20240717	113100	14948243	1795	1795	1795	1795	0
474	20240717	113000	14948243	1795	1795	1795	1795	0
475	20240717	112900	14948243	1795	1795	1795	1795	0
476	20240717	112800	14948243	1795	1795	1795	1795	0
477	20240717	112700	14948243	1795	1795	1795	1795	0
478	20240717	112600	14948243	1795	1795	1795	1795	0
479	20240717	112500	14948243	1795	1795	1795	1795	0
480	20240717	112400	14948243	1795	1795	1795	1795	0
481	20240717	112300	14948243	1795	1795	1795	1795	0
482	20240717	112200	14948243	1795	1795	1795	1795	0
483	20240717	112100	14948243	1795	1795	1795	1795	211
484	20240717	112000	14569498	1795	1795	1795	1795	88
485	20240717	111900	14411538	1804	1804	1804	1804	0
486	20240717	111800	14411538	1804	1804	1804	1804	0
487	20240717	111700	14411538	1804	1804	1804	1804	0
488	20240717	111600	14411538	1804	1804	1804	1804	0
489	20240717	111500	14411538	1804	1804	1804	1804	0
490	20240717	111400	14411538	1804	1804	1804	1804	2
491	20240717	111300	14407930	1804	1804	1804	1804	1
492	20240717	111200	14406126	1800	1800	1804	1800	5
493	20240717	111100	14397122	1802	1805	1805	1802	11
494	20240717	111000	14377283	1806	1806	1806	1805	7
495	20240717	110900	14364644	1807	1807	1807	1807	5
496	20240717	110800	14355609	1807	1807	1807	1807	1
497	20240717	110700	14353802	1794	1794	1794	1794	256
498	20240717	110600	13894538	1794	1795	1795	1794	88
499	20240717	110500	13736619	1803	1803	1803	1803	0
500	20240717	110400	13736619	1803	1803	1803	1803	43
501	20240717	110300	13659090	1803	1803	1803	1803	0
502	20240717	110200	13659090	1803	1803	1803	1803	0
503	20240717	110100	13659090	1803	1803	1803	1803	0
504	20240717	110000	13659090	1803	1803	1803	1803	0
505	20240717	105900	13659090	1803	1803	1803	1803	457
506	20240717	105800	12835119	1803	1803	1803	1803	0
507	20240717	105700	12835119	1803	1803	1803	1803	0
508	20240717	105600	12835119	1803	1803	1803	1803	0
509	20240717	105500	12835119	1803	1803	1803	1803	0
510	20240717	105400	12835119	1803	1803	1803	1803	0
511	20240717	105300	12835119	1803	1803	1803	1803	200
512	20240717	105200	12474519	1794	1794	1794	1794	88
513	20240717	105100	12316647	1803	1803	1803	1803	0
514	20240717	105000	12316647	1803	1803	1803	1803	0
515	20240717	104900	12316647	1803	1803	1803	1803	0
516	20240717	104800	12316647	1803	1803	1803	1803	0
517	20240717	104700	12316647	1803	1803	1803	1803	0
518	20240717	104600	12316647	1803	1803	1803	1803	0
519	20240717	104500	12316647	1803	1803	1803	1803	0
520	20240717	104400	12316647	1803	1803	1803	1803	0
521	20240717	104300	12316647	1803	1803	1803	1803	1
522	20240717	104200	12314844	1794	1794	1794	1794	0
523	20240717	104100	12314844	1794	1794	1794	1794	0
524	20240717	104000	12314844	1794	1794	1794	1794	0
525	20240717	103900	12314844	1794	1794	1794	1794	0
526	20240717	103800	12314844	1794	1797	1797	1794	124
527	20240717	103700	12092280	1798	1798	1798	1798	0
528	20240717	103600	12092280	1798	1799	1799	1798	36
529	20240717	103500	12027534	1803	1803	1803	1803	0
530	20240717	103400	12027534	1803	1803	1803	1803	0
531	20240717	103300	12027534	1803	1803	1803	1803	1
532	20240717	103200	12025731	1794	1794	1794	1794	0
533	20240717	103100	12025731	1794	1794	1794	1794	0
534	20240717	103000	12025731	1794	1794	1794	1794	0
535	20240717	102900	12025731	1794	1794	1794	1794	0
536	20240717	102800	12025731	1794	1794	1794	1794	0
537	20240717	102700	12025731	1794	1794	1794	1794	0
538	20240717	102600	12025731	1794	1794	1794	1794	0
539	20240717	102500	12025731	1794	1794	1794	1794	100
540	20240717	102400	11846331	1794	1796	1796	1794	88
541	20240717	102300	11688416	1803	1803	1803	1803	0
542	20240717	102200	11688416	1803	1803	1803	1803	0
543	20240717	102100	11688416	1803	1803	1803	1803	0
544	20240717	102000	11688416	1803	1803	1803	1803	0
545	20240717	101900	11688416	1803	1803	1803	1803	1
546	20240717	101800	11686613	1802	1802	1802	1802	0
547	20240717	101700	11686613	1802	1802	1802	1802	0
548	20240717	101600	11686613	1802	1802	1802	1802	0
549	20240717	101500	11686613	1802	1802	1802	1802	0
550	20240717	101400	11686613	1802	1802	1802	1802	0
551	20240717	101300	11686613	1802	1802	1802	1802	1000
552	20240717	101200	9884613	1795	1795	1795	1795	0
553	20240717	101100	9884613	1795	1795	1795	1795	0
554	20240717	101000	9884613	1795	1795	1795	1795	400
555	20240717	100900	9166613	1802	1802	1802	1802	1
556	20240717	100800	9164811	1802	1802	1802	1802	0
557	20240717	100700	9164811	1802	1802	1802	1802	0
558	20240717	100600	9164811	1802	1802	1802	1802	0
559	20240717	100500	9164811	1802	1802	1802	1802	1
560	20240717	100400	9163009	1796	1796	1796	1796	14
561	20240717	100300	9137865	1802	1802	1802	1802	0
562	20240717	100200	9137865	1802	1802	1802	1802	0
563	20240717	100100	9137865	1802	1802	1802	1802	0
564	20240717	100000	9137865	1802	1802	1802	1802	0
565	20240717	095900	9137865	1802	1802	1802	1802	1
566	20240717	095800	9136063	1802	1802	1802	1802	12
567	20240717	095700	9114439	1802	1802	1802	1802	0
568	20240717	095600	9114439	1802	1802	1802	1802	1
569	20240717	095500	9112637	1800	1800	1800	1800	2
570	20240717	095400	9109037	1803	1803	1803	1803	0
571	20240717	095300	9109037	1803	1803	1803	1803	0
572	20240717	095200	9109037	1803	1803	1803	1803	0
573	20240717	095100	9109037	1803	1803	1803	1803	0
574	20240717	095000	9109037	1803	1803	1803	1803	0
575	20240717	094900	9109037	1803	1803	1803	1803	0
576	20240717	094800	9109037	1803	1803	1803	1803	1
577	20240717	094700	9107234	1795	1795	1795	1795	0
578	20240717	094600	9107234	1795	1795	1795	1795	0
579	20240717	094500	9107234	1795	1795	1795	1795	0
580	20240717	094400	9107234	1795	1802	1802	1795	459
581	20240717	094300	8282763	1803	1803	1803	1803	0
582	20240717	094200	8282763	1803	1803	1803	1803	2
583	20240717	094100	8279157	1804	1804	1804	1804	0
584	20240717	094000	8279157	1804	1804	1804	1804	0
585	20240717	093900	8279157	1804	1804	1804	1804	4
586	20240717	093800	8271941	1818	1816	1818	1816	6
587	20240717	093700	8261039	1803	1803	1803	1803	1
588	20240717	093600	8259236	1803	1803	1803	1803	62
589	20240717	093500	8147450	1821	1821	1821	1821	0
590	20240717	093400	8147450	1821	1815	1821	1815	16
591	20240717	093300	8118364	1814	1805	1814	1805	56
592	20240717	093200	8017181	1805	1805	1805	1805	0
593	20240717	093100	8017181	1805	1805	1805	1805	0
594	20240717	093000	8017181	1805	1805	1805	1805	0
595	20240717	092900	8017181	1805	1805	1805	1805	1
596	20240717	092800	8015376	1800	1800	1800	1800	0
597	20240717	092700	8015376	1800	1800	1800	1800	382
598	20240717	092600	7327776	1800	1800	1800	1800	0
599	20240717	092500	7327776	1800	1800	1800	1800	0
600	20240717	092400	7327776	1800	1800	1800	1800	12
601	20240717	092300	7306176	1793	1793	1793	1793	0
602	20240717	092200	7306176	1793	1797	1797	1793	1030
603	20240717	092100	5458717	1794	1794	1794	1794	0
604	20240717	092000	5458717	1794	1794	1794	1794	0
605	20240717	091900	5458717	1794	1794	1794	1794	0
606	20240717	091800	5458717	1794	1803	1803	1794	1956
607	20240717	091700	1935793	1802	1802	1802	1802	5
608	20240717	091600	1926783	1810	1810	1810	1810	0
609	20240717	091500	1926783	1810	1810	1810	1810	0
610	20240717	091400	1926783	1810	1810	1810	1810	0
611	20240717	091300	1926783	1810	1812	1812	1810	3
612	20240717	091200	1921351	1801	1807	1807	1801	32
613	20240717	091100	1863627	1808	1808	1808	1808	0
614	20240717	091000	1863627	1808	1810	1810	1808	609
615	20240717	090900	761846	1821	1821	1821	1821	0
616	20240717	090800	761846	1821	1821	1821	1821	0
617	20240717	090700	761846	1821	1821	1821	1821	0
618	20240717	090600	761846	1821	1821	1821	1821	0
619	20240717	090500	761846	1821	1821	1821	1821	0
620	20240717	090400	761846	1821	1821	1821	1821	0
621	20240717	090300	761846	1821	1821	1821	1821	1
622	20240717	090200	760025	1819	1817	1819	1791	315
623	20240717	090100	194995	1829	1829	1829	1829	0
624	20240717	090000	194995	1829	1830	1830	1818	107