KissMeData/069140/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195100	76023851	1677	1677	1677	1677	716
3	20240715	195000	76023851	1677	1677	1677	1677	0
4	20240715	194900	76023851	1677	1677	1677	1677	0
5	20240715	194800	76023851	1677	1677	1677	1677	0
6	20240715	194700	76023851	1677	1677	1677	1677	0
7	20240715	194600	76023851	1677	1677	1677	1677	0
8	20240715	194500	76023851	1677	1677	1677	1677	0
9	20240715	194400	76023851	1677	1677	1677	1677	0
10	20240715	194300	76023851	1677	1677	1677	1677	0
11	20240715	194200	76023851	1677	1677	1677	1677	0
12	20240715	194100	76023851	1677	1677	1677	1677	0
13	20240715	194000	76023851	1677	1677	1677	1677	0
14	20240715	193900	76023851	1677	1677	1677	1677	0
15	20240715	193800	76023851	1677	1677	1677	1677	0
16	20240715	193700	76023851	1677	1677	1677	1677	0
17	20240715	193600	76023851	1677	1677	1677	1677	0
18	20240715	193500	76023851	1677	1677	1677	1677	0
19	20240715	193400	76023851	1677	1677	1677	1677	0
20	20240715	193300	76023851	1677	1677	1677	1677	0
21	20240715	193200	76023851	1677	1677	1677	1677	0
22	20240715	193100	76023851	1677	1677	1677	1677	0
23	20240715	193000	76023851	1677	1677	1677	1677	0
24	20240715	192900	76023851	1677	1677	1677	1677	0
25	20240715	192800	76023851	1677	1677	1677	1677	0
26	20240715	192700	76023851	1677	1677	1677	1677	0
27	20240715	192600	76023851	1677	1677	1677	1677	0
28	20240715	192500	76023851	1677	1677	1677	1677	0
29	20240715	192400	76023851	1677	1677	1677	1677	0
30	20240715	192300	76023851	1677	1677	1677	1677	0
31	20240715	192200	76023851	1677	1677	1677	1677	0
32	20240715	192100	76023851	1677	1677	1677	1677	716
33	20240715	192000	76023851	1677	1677	1677	1677	0
34	20240715	191900	76023851	1677	1677	1677	1677	0
35	20240715	191800	76023851	1677	1677	1677	1677	0
36	20240715	191700	76023851	1677	1677	1677	1677	0
37	20240715	191600	76023851	1677	1677	1677	1677	0
38	20240715	191500	76023851	1677	1677	1677	1677	0
39	20240715	191400	76023851	1677	1677	1677	1677	0
40	20240715	191300	76023851	1677	1677	1677	1677	0
41	20240715	191200	76023851	1677	1677	1677	1677	0
42	20240715	191100	76023851	1677	1677	1677	1677	0
43	20240715	191000	76023851	1677	1677	1677	1677	0
44	20240715	190900	76023851	1677	1677	1677	1677	0
45	20240715	190800	76023851	1677	1677	1677	1677	0
46	20240715	190700	76023851	1677	1677	1677	1677	0
47	20240715	190600	76023851	1677	1677	1677	1677	0
48	20240715	190500	76023851	1677	1677	1677	1677	0
49	20240715	190400	76023851	1677	1677	1677	1677	0
50	20240715	190300	76023851	1677	1677	1677	1677	0
51	20240715	190200	76023851	1677	1677	1677	1677	0
52	20240715	190100	76023851	1677	1677	1677	1677	0
53	20240715	190000	76023851	1677	1677	1677	1677	0
54	20240715	185900	76023851	1677	1677	1677	1677	0
55	20240715	185800	76023851	1677	1677	1677	1677	0
56	20240715	185700	76023851	1677	1677	1677	1677	0
57	20240715	185600	76023851	1677	1677	1677	1677	0
58	20240715	185500	76023851	1677	1677	1677	1677	0
59	20240715	185400	76023851	1677	1677	1677	1677	0
60	20240715	185300	76023851	1677	1677	1677	1677	0
61	20240715	185200	76023851	1677	1677	1677	1677	0
62	20240715	185100	76023851	1677	1677	1677	1677	716
63	20240715	185000	76023851	1677	1677	1677	1677	0
64	20240715	184900	76023851	1677	1677	1677	1677	0
65	20240715	184800	76023851	1677	1677	1677	1677	0
66	20240715	184700	76023851	1677	1677	1677	1677	0
67	20240715	184600	76023851	1677	1677	1677	1677	0
68	20240715	184500	76023851	1677	1677	1677	1677	0
69	20240715	184400	76023851	1677	1677	1677	1677	0
70	20240715	184300	76023851	1677	1677	1677	1677	0
71	20240715	184200	76023851	1677	1677	1677	1677	0
72	20240715	184100	76023851	1677	1677	1677	1677	0
73	20240715	184000	76023851	1677	1677	1677	1677	0
74	20240715	183900	76023851	1677	1677	1677	1677	0
75	20240715	183800	76023851	1677	1677	1677	1677	0
76	20240715	183700	76023851	1677	1677	1677	1677	0
77	20240715	183600	76023851	1677	1677	1677	1677	0
78	20240715	183500	76023851	1677	1677	1677	1677	0
79	20240715	183400	76023851	1677	1677	1677	1677	0
80	20240715	183300	76023851	1677	1677	1677	1677	0
81	20240715	183200	76023851	1677	1677	1677	1677	0
82	20240715	183100	76023851	1677	1677	1677	1677	0
83	20240715	183000	76023851	1677	1677	1677	1677	0
84	20240715	182900	76023851	1677	1677	1677	1677	0
85	20240715	182800	76023851	1677	1677	1677	1677	0
86	20240715	182700	76023851	1677	1677	1677	1677	0
87	20240715	182600	76023851	1677	1677	1677	1677	0
88	20240715	182500	76023851	1677	1677	1677	1677	0
89	20240715	182400	76023851	1677	1677	1677	1677	0
90	20240715	182300	76023851	1677	1677	1677	1677	0
91	20240715	182200	76023851	1677	1677	1677	1677	0
92	20240715	182100	76023851	1677	1677	1677	1677	716
93	20240715	182000	76023851	1677	1677	1677	1677	0
94	20240715	181900	76023851	1677	1677	1677	1677	0
95	20240715	181800	76023851	1677	1677	1677	1677	0
96	20240715	181700	76023851	1677	1677	1677	1677	0
97	20240715	181600	76023851	1677	1677	1677	1677	0
98	20240715	181500	76023851	1677	1677	1677	1677	0
99	20240715	181400	76023851	1677	1677	1677	1677	0
100	20240715	181300	76023851	1677	1677	1677	1677	0
101	20240715	181200	76023851	1677	1677	1677	1677	0
102	20240715	181100	76023851	1677	1677	1677	1677	0
103	20240715	181000	76023851	1677	1677	1677	1677	0
104	20240715	180900	76023851	1677	1677	1677	1677	0
105	20240715	180800	76023851	1677	1677	1677	1677	0
106	20240715	180700	76023851	1677	1677	1677	1677	0
107	20240715	180600	76023851	1677	1677	1677	1677	0
108	20240715	180500	76023851	1677	1677	1677	1677	0
109	20240715	180400	76023851	1677	1677	1677	1677	0
110	20240715	180300	76023851	1677	1677	1677	1677	0
111	20240715	180200	76023851	1677	1677	1677	1677	0
112	20240715	180100	76023851	1677	1677	1677	1677	0
113	20240715	180000	76023851	1677	1677	1677	1677	0
114	20240715	175900	76023851	1677	1677	1677	1677	0
115	20240715	175800	76023851	1677	1677	1677	1677	0
116	20240715	175700	76023851	1677	1677	1677	1677	0
117	20240715	175600	76023851	1677	1677	1677	1677	0
118	20240715	175500	76023851	1677	1677	1677	1677	0
119	20240715	175400	76023851	1677	1677	1677	1677	0
120	20240715	175300	76023851	1677	1677	1677	1677	0
121	20240715	175200	76023851	1677	1677	1677	1677	0
122	20240715	175100	76023851	1677	1677	1677	1677	716
123	20240715	175000	76023851	1677	1677	1677	1677	0
124	20240715	174900	76023851	1677	1677	1677	1677	0
125	20240715	174800	76023851	1677	1677	1677	1677	0
126	20240715	174700	76023851	1677	1677	1677	1677	0
127	20240715	174600	76023851	1677	1677	1677	1677	0
128	20240715	174500	76023851	1677	1677	1677	1677	0
129	20240715	174400	76023851	1677	1677	1677	1677	0
130	20240715	174300	76023851	1677	1677	1677	1677	0
131	20240715	174200	76023851	1677	1677	1677	1677	0
132	20240715	174100	76023851	1677	1677	1677	1677	0
133	20240715	174000	76023851	1677	1677	1677	1677	0
134	20240715	173900	76023851	1677	1677	1677	1677	0
135	20240715	173800	76023851	1677	1677	1677	1677	0
136	20240715	173700	76023851	1677	1677	1677	1677	0
137	20240715	173600	76023851	1677	1677	1677	1677	0
138	20240715	173500	76023851	1677	1677	1677	1677	0
139	20240715	173400	76023851	1677	1677	1677	1677	0
140	20240715	173300	76023851	1677	1677	1677	1677	0
141	20240715	173200	76023851	1677	1677	1677	1677	0
142	20240715	173100	76023851	1677	1677	1677	1677	0
143	20240715	173000	76023851	1677	1677	1677	1677	0
144	20240715	172900	76023851	1677	1677	1677	1677	0
145	20240715	172800	76023851	1677	1677	1677	1677	0
146	20240715	172700	76023851	1677	1677	1677	1677	0
147	20240715	172600	76023851	1677	1677	1677	1677	0
148	20240715	172500	76023851	1677	1677	1677	1677	0
149	20240715	172400	76023851	1677	1677	1677	1677	0
150	20240715	172300	76023851	1677	1677	1677	1677	0
151	20240715	172200	76023851	1677	1677	1677	1677	0
152	20240715	172100	76023851	1677	1677	1677	1677	716
153	20240715	172000	76023851	1677	1677	1677	1677	0
154	20240715	171900	76023851	1677	1677	1677	1677	0
155	20240715	171800	76023851	1677	1677	1677	1677	0
156	20240715	171700	76023851	1677	1677	1677	1677	0
157	20240715	171600	76023851	1677	1677	1677	1677	0
158	20240715	171500	76023851	1677	1677	1677	1677	0
159	20240715	171400	76023851	1677	1677	1677	1677	0
160	20240715	171300	76023851	1677	1677	1677	1677	0
161	20240715	171200	76023851	1677	1677	1677	1677	0
162	20240715	171100	76023851	1677	1677	1677	1677	0
163	20240715	171000	76023851	1677	1677	1677	1677	0
164	20240715	170900	76023851	1677	1677	1677	1677	0
165	20240715	170800	76023851	1677	1677	1677	1677	0
166	20240715	170700	76023851	1677	1677	1677	1677	0
167	20240715	170600	76023851	1677	1677	1677	1677	0
168	20240715	170500	76023851	1677	1677	1677	1677	0
169	20240715	170400	76023851	1677	1677	1677	1677	0
170	20240715	170300	76023851	1677	1677	1677	1677	0
171	20240715	170200	76023851	1677	1677	1677	1677	0
172	20240715	170100	76023851	1677	1677	1677	1677	0
173	20240715	170000	76023851	1677	1677	1677	1677	0
174	20240715	165900	76023851	1677	1677	1677	1677	0
175	20240715	165800	76023851	1677	1677	1677	1677	0
176	20240715	165700	76023851	1677	1677	1677	1677	0
177	20240715	165600	76023851	1677	1677	1677	1677	0
178	20240715	165500	76023851	1677	1677	1677	1677	0
179	20240715	165400	76023851	1677	1677	1677	1677	0
180	20240715	165300	76023851	1677	1677	1677	1677	0
181	20240715	165200	76023851	1677	1677	1677	1677	0
182	20240715	165100	76023851	1677	1677	1677	1677	716
183	20240715	165000	76023851	1677	1677	1677	1677	0
184	20240715	164900	76023851	1677	1677	1677	1677	0
185	20240715	164800	76023851	1677	1677	1677	1677	0
186	20240715	164700	76023851	1677	1677	1677	1677	0
187	20240715	164600	76023851	1677	1677	1677	1677	0
188	20240715	164500	76023851	1677	1677	1677	1677	0
189	20240715	164400	76023851	1677	1677	1677	1677	0
190	20240715	164300	76023851	1677	1677	1677	1677	0
191	20240715	164200	76023851	1677	1677	1677	1677	0
192	20240715	164100	76023851	1677	1677	1677	1677	0
193	20240715	164000	76023851	1677	1677	1677	1677	0
194	20240715	163900	76023851	1677	1677	1677	1677	0
195	20240715	163800	76023851	1677	1677	1677	1677	0
196	20240715	163700	76023851	1677	1677	1677	1677	0
197	20240715	163600	76023851	1677	1677	1677	1677	0
198	20240715	163500	76023851	1677	1677	1677	1677	0
199	20240715	163400	76023851	1677	1677	1677	1677	0
200	20240715	163300	76023851	1677	1677	1677	1677	0
201	20240715	163200	76023851	1677	1677	1677	1677	0
202	20240715	163100	76023851	1677	1677	1677	1677	0
203	20240715	163000	76023851	1677	1677	1677	1677	0
204	20240715	162900	76023851	1677	1677	1677	1677	0
205	20240715	162800	76023851	1677	1677	1677	1677	0
206	20240715	162700	76023851	1677	1677	1677	1677	0
207	20240715	162600	76023851	1677	1677	1677	1677	0
208	20240715	162500	76023851	1677	1677	1677	1677	0
209	20240715	162400	76023851	1677	1677	1677	1677	0
210	20240715	162300	76023851	1677	1677	1677	1677	0
211	20240715	162200	76023851	1677	1677	1677	1677	0
212	20240715	162100	76023851	1677	1677	1677	1677	716
213	20240715	162000	76023851	1677	1677	1677	1677	0
214	20240715	161900	76023851	1677	1677	1677	1677	0
215	20240715	161800	76023851	1677	1677	1677	1677	0
216	20240715	161700	76023851	1677	1677	1677	1677	0
217	20240715	161600	76023851	1677	1677	1677	1677	0
218	20240715	161500	76023851	1677	1677	1677	1677	0
219	20240715	161400	76023851	1677	1677	1677	1677	0
220	20240715	161300	76023851	1677	1677	1677	1677	0
221	20240715	161200	76023851	1677	1677	1677	1677	0
222	20240715	161100	76023851	1677	1677	1677	1677	0
223	20240715	161000	76023851	1677	1677	1677	1677	0
224	20240715	160900	76023851	1677	1677	1677	1677	0
225	20240715	160800	76023851	1677	1677	1677	1677	0
226	20240715	160700	76023851	1677	1677	1677	1677	0
227	20240715	160600	76023851	1677	1677	1677	1677	0
228	20240715	160500	76023851	1677	1677	1677	1677	0
229	20240715	160400	76023851	1677	1677	1677	1677	0
230	20240715	160300	76023851	1677	1677	1677	1677	0
231	20240715	160200	76023851	1677	1677	1677	1677	0
232	20240715	160100	76023851	1677	1677	1677	1677	0
233	20240715	160000	76023851	1677	1677	1677	1677	0
234	20240715	155900	76023851	1677	1677	1677	1677	0
235	20240715	155800	76023851	1677	1677	1677	1677	0
236	20240715	155700	76023851	1677	1677	1677	1677	0
237	20240715	155600	76023851	1677	1677	1677	1677	0
238	20240715	155500	76023851	1677	1677	1677	1677	0
239	20240715	155400	76023851	1677	1677	1677	1677	0
240	20240715	155300	76023851	1677	1677	1677	1677	0
241	20240715	155200	76023851	1677	1677	1677	1677	0
242	20240715	155100	76023851	1677	1677	1677	1677	716
243	20240715	155000	76023851	1677	1677	1677	1677	0
244	20240715	154900	76023851	1677	1677	1677	1677	0
245	20240715	154800	76023851	1677	1677	1677	1677	0
246	20240715	154700	76023851	1677	1677	1677	1677	0
247	20240715	154600	76023851	1677	1677	1677	1677	0
248	20240715	154500	76023851	1677	1677	1677	1677	0
249	20240715	154400	76023851	1677	1677	1677	1677	0
250	20240715	154300	76023851	1677	1677	1677	1677	0
251	20240715	154200	76023851	1677	1677	1677	1677	0
252	20240715	154100	76023851	1677	1677	1677	1677	0
253	20240715	154000	76023851	1677	1677	1677	1677	0
254	20240715	153900	76023851	1677	1677	1677	1677	0
255	20240715	153800	76023851	1677	1677	1677	1677	0
256	20240715	153700	76023851	1677	1677	1677	1677	0
257	20240715	153600	76023851	1677	1677	1677	1677	0
258	20240715	153500	76023851	1677	1677	1677	1677	0
259	20240715	153400	76023851	1677	1677	1677	1677	0
260	20240715	153300	76023851	1677	1677	1677	1677	0
261	20240715	153200	76023851	1677	1677	1677	1677	0
262	20240715	153100	76023851	1677	1677	1677	1677	0
263	20240715	153000	76023851	1677	1677	1677	1677	716
264	20240715	152900	74823119	1677	1677	1677	1677	0
265	20240715	152800	74823119	1677	1677	1677	1677	0
266	20240715	152700	74823119	1677	1677	1677	1677	0
267	20240715	152600	74823119	1677	1677	1677	1677	0
268	20240715	152500	74823119	1677	1677	1677	1677	0
269	20240715	152400	74823119	1677	1677	1677	1677	0
270	20240715	152300	74823119	1677	1677	1677	1677	0
271	20240715	152200	74823119	1677	1677	1677	1677	0
272	20240715	152100	74823119	1677	1677	1677	1677	0
273	20240715	152000	74823119	1677	1677	1677	1677	0
274	20240715	151900	74823119	1677	1677	1677	1677	0
275	20240715	151800	74823119	1677	1677	1677	1677	221
276	20240715	151700	74452502	1677	1675	1677	1657	156
277	20240715	151600	74193003	1659	1660	1675	1659	67
278	20240715	151500	74081766	1662	1676	1676	1660	86
279	20240715	151400	73938754	1678	1678	1678	1678	0
280	20240715	151300	73938754	1678	1678	1678	1678	0
281	20240715	151200	73938754	1678	1678	1678	1678	0
282	20240715	151100	73938754	1678	1671	1678	1671	30
283	20240715	151000	73888603	1671	1656	1671	1656	400
284	20240715	150900	73222299	1670	1670	1670	1670	0
285	20240715	150800	73222299	1670	1670	1670	1670	0
286	20240715	150700	73222299	1670	1670	1670	1670	17
287	20240715	150600	73193909	1671	1671	1671	1671	0
288	20240715	150500	73193909	1671	1666	1671	1666	113
289	20240715	150400	73005646	1665	1663	1665	1655	363
290	20240715	150300	72402375	1662	1662	1662	1662	0
291	20240715	150200	72402375	1662	1662	1662	1662	0
292	20240715	150100	72402375	1662	1662	1662	1662	150
293	20240715	150000	72153075	1654	1654	1654	1654	0
294	20240715	145900	72153075	1654	1654	1654	1654	0
295	20240715	145800	72153075	1654	1654	1654	1654	0
296	20240715	145700	72153075	1654	1654	1654	1654	0
297	20240715	145600	72153075	1654	1654	1654	1654	527
298	20240715	145500	71281417	1654	1654	1654	1654	0
299	20240715	145400	71281417	1654	1654	1654	1654	20
300	20240715	145300	71248337	1675	1675	1675	1675	0
301	20240715	145200	71248337	1675	1675	1675	1675	10
302	20240715	145100	71231587	1650	1664	1664	1650	5263
303	20240715	145000	62504865	1677	1677	1677	1677	0
304	20240715	144900	62504865	1677	1671	1677	1671	313
305	20240715	144800	61981536	1664	1664	1664	1664	78
306	20240715	144700	61851744	1672	1672	1672	1672	0
307	20240715	144600	61851744	1672	1672	1672	1672	7
308	20240715	144500	61840040	1664	1664	1664	1664	401
309	20240715	144400	61172776	1672	1672	1672	1672	0
310	20240715	144300	61172776	1672	1672	1672	1672	0
311	20240715	144200	61172776	1672	1672	1672	1672	0
312	20240715	144100	61172776	1672	1672	1672	1672	0
313	20240715	144000	61172776	1672	1672	1672	1672	0
314	20240715	143900	61172776	1672	1672	1672	1672	0
315	20240715	143800	61172776	1672	1672	1672	1672	0
316	20240715	143700	61172776	1672	1672	1672	1672	0
317	20240715	143600	61172776	1672	1672	1672	1672	0
318	20240715	143500	61172776	1672	1672	1672	1672	0
319	20240715	143400	61172776	1672	1672	1672	1672	0
320	20240715	143300	61172776	1672	1672	1672	1672	0
321	20240715	143200	61172776	1672	1671	1672	1671	41
322	20240715	143100	61104256	1662	1662	1662	1662	0
323	20240715	143000	61104256	1662	1662	1662	1662	0
324	20240715	142900	61104256	1662	1662	1662	1662	0
325	20240715	142800	61104256	1662	1662	1662	1662	0
326	20240715	142700	61104256	1662	1662	1662	1662	0
327	20240715	142600	61104256	1662	1662	1662	1662	0
328	20240715	142500	61104256	1662	1662	1662	1662	0
329	20240715	142400	61104256	1662	1662	1662	1662	0
330	20240715	142300	61104256	1662	1662	1662	1662	30
331	20240715	142200	61054396	1672	1672	1672	1672	0
332	20240715	142100	61054396	1672	1672	1672	1672	0
333	20240715	142000	61054396	1672	1672	1672	1672	0
334	20240715	141900	61054396	1672	1672	1672	1672	0
335	20240715	141800	61054396	1672	1671	1672	1671	41
336	20240715	141700	60985876	1661	1661	1661	1661	9
337	20240715	141600	60970927	1672	1672	1672	1672	0
338	20240715	141500	60970927	1672	1672	1672	1672	0
339	20240715	141400	60970927	1672	1672	1672	1672	0
340	20240715	141300	60970927	1672	1672	1672	1672	209
341	20240715	141200	60621479	1672	1672	1672	1672	0
342	20240715	141100	60621479	1672	1672	1672	1672	0
343	20240715	141000	60621479	1672	1672	1672	1672	0
344	20240715	140900	60621479	1672	1672	1672	1672	0
345	20240715	140800	60621479	1672	1672	1672	1672	0
346	20240715	140700	60621479	1672	1672	1672	1672	172
347	20240715	140600	60333895	1672	1663	1672	1663	270
348	20240715	140500	59884639	1663	1663	1663	1663	10
349	20240715	140400	59868009	1662	1662	1662	1662	0
350	20240715	140300	59868009	1662	1662	1662	1662	140
351	20240715	140200	59635329	1662	1662	1662	1662	15
352	20240715	140100	59610399	1659	1659	1659	1659	0
353	20240715	140000	59610399	1659	1659	1659	1659	0
354	20240715	135900	59610399	1659	1659	1659	1659	0
355	20240715	135800	59610399	1659	1659	1659	1659	0
356	20240715	135700	59610399	1659	1659	1659	1659	0
357	20240715	135600	59610399	1659	1659	1659	1659	1
358	20240715	135500	59608740	1661	1661	1661	1661	219
359	20240715	135400	59244981	1662	1662	1662	1662	0
360	20240715	135300	59244981	1662	1662	1662	1662	0
361	20240715	135200	59244981	1662	1662	1662	1662	0
362	20240715	135100	59244981	1662	1662	1662	1662	0
363	20240715	135000	59244981	1662	1662	1662	1662	2
364	20240715	134900	59241657	1662	1662	1662	1662	55
365	20240715	134800	59150247	1659	1659	1659	1659	0
366	20240715	134700	59150247	1659	1659	1659	1659	0
367	20240715	134600	59150247	1659	1659	1659	1659	0
368	20240715	134500	59150247	1659	1659	1659	1659	60
369	20240715	134400	59050707	1658	1658	1658	1658	0
370	20240715	134300	59050707	1658	1658	1658	1658	0
371	20240715	134200	59050707	1658	1658	1658	1658	0
372	20240715	134100	59050707	1658	1658	1658	1658	0
373	20240715	134000	59050707	1658	1658	1658	1658	0
374	20240715	133900	59050707	1658	1658	1658	1658	0
375	20240715	133800	59050707	1658	1658	1658	1658	0
376	20240715	133700	59050707	1658	1658	1658	1658	0
377	20240715	133600	59050707	1658	1658	1658	1658	30
378	20240715	133500	59000967	1662	1662	1662	1662	0
379	20240715	133400	59000967	1662	1662	1662	1662	0
380	20240715	133300	59000967	1662	1662	1662	1662	0
381	20240715	133200	59000967	1662	1662	1662	1662	0
382	20240715	133100	59000967	1662	1662	1662	1662	0
383	20240715	133000	59000967	1662	1662	1662	1662	0
384	20240715	132900	59000967	1662	1662	1662	1662	0
385	20240715	132800	59000967	1662	1662	1662	1662	0
386	20240715	132700	59000967	1662	1662	1662	1662	0
387	20240715	132600	59000967	1662	1662	1662	1662	0
388	20240715	132500	59000967	1662	1662	1662	1662	0
389	20240715	132400	59000967	1662	1662	1662	1662	0
390	20240715	132300	59000967	1662	1662	1662	1662	0
391	20240715	132200	59000967	1662	1662	1662	1662	0
392	20240715	132100	59000967	1662	1662	1662	1662	0
393	20240715	132000	59000967	1662	1662	1662	1662	0
394	20240715	131900	59000967	1662	1662	1662	1662	0
395	20240715	131800	59000967	1662	1662	1662	1662	0
396	20240715	131700	59000967	1662	1662	1662	1662	0
397	20240715	131600	59000967	1662	1662	1662	1662	0
398	20240715	131500	59000967	1662	1662	1662	1662	0
399	20240715	131400	59000967	1662	1662	1662	1662	0
400	20240715	131300	59000967	1662	1662	1662	1662	40
401	20240715	131200	58934487	1655	1655	1655	1655	0
402	20240715	131100	58934487	1655	1655	1655	1655	0
403	20240715	131000	58934487	1655	1655	1655	1655	875
404	20240715	130900	57486362	1655	1655	1655	1655	2592
405	20240715	130800	53196602	1655	1659	1659	1655	2135
406	20240715	130700	49656162	1660	1660	1660	1660	0
407	20240715	130600	49656162	1660	1660	1660	1660	0
408	20240715	130500	49656162	1660	1660	1660	1660	0
409	20240715	130400	49656162	1660	1663	1663	1660	1200
410	20240715	130300	47664090	1663	1663	1663	1663	0
411	20240715	130200	47664090	1663	1663	1663	1663	0
412	20240715	130100	47664090	1663	1663	1663	1663	0
413	20240715	130000	47664090	1663	1663	1663	1663	0
414	20240715	125900	47664090	1663	1663	1663	1663	0
415	20240715	125800	47664090	1663	1663	1663	1663	0
416	20240715	125700	47664090	1663	1663	1663	1663	0
417	20240715	125600	47664090	1663	1663	1663	1663	0
418	20240715	125500	47664090	1663	1663	1663	1663	0
419	20240715	125400	47664090	1663	1663	1663	1663	0
420	20240715	125300	47664090	1663	1663	1663	1663	130
421	20240715	125200	47447900	1661	1661	1661	1661	0
422	20240715	125100	47447900	1661	1661	1661	1661	0
423	20240715	125000	47447900	1661	1661	1661	1661	0
424	20240715	124900	47447900	1661	1661	1661	1661	30
425	20240715	124800	47398070	1661	1662	1662	1661	1818
426	20240715	124700	44377278	1662	1662	1662	1662	0
427	20240715	124600	44377278	1662	1662	1662	1662	0
428	20240715	124500	44377278	1662	1662	1662	1662	0
429	20240715	124400	44377278	1662	1662	1662	1662	0
430	20240715	124300	44377278	1662	1662	1662	1662	0
431	20240715	124200	44377278	1662	1662	1662	1662	0
432	20240715	124100	44377278	1662	1662	1662	1662	0
433	20240715	124000	44377278	1662	1662	1662	1662	0
434	20240715	123900	44377278	1662	1662	1662	1662	0
435	20240715	123800	44377278	1662	1662	1662	1662	0
436	20240715	123700	44377278	1662	1662	1662	1662	0
437	20240715	123600	44377278	1662	1662	1662	1662	0
438	20240715	123500	44377278	1662	1662	1662	1662	0
439	20240715	123400	44377278	1662	1662	1662	1662	0
440	20240715	123300	44377278	1662	1662	1662	1662	0
441	20240715	123200	44377278	1662	1662	1662	1662	0
442	20240715	123100	44377278	1662	1663	1663	1662	99
443	20240715	123000	44212683	1664	1664	1664	1664	0
444	20240715	122900	44212683	1664	1664	1664	1664	0
445	20240715	122800	44212683	1664	1664	1664	1664	0
446	20240715	122700	44212683	1664	1664	1664	1664	0
447	20240715	122600	44212683	1664	1664	1664	1664	0
448	20240715	122500	44212683	1664	1664	1664	1664	0
449	20240715	122400	44212683	1664	1664	1664	1664	502
450	20240715	122300	43377355	1664	1664	1664	1664	0
451	20240715	122200	43377355	1664	1664	1664	1664	0
452	20240715	122100	43377355	1664	1664	1664	1664	0
453	20240715	122000	43377355	1664	1664	1664	1664	0
454	20240715	121900	43377355	1664	1664	1664	1664	0
455	20240715	121800	43377355	1664	1664	1664	1664	0
456	20240715	121700	43377355	1664	1664	1664	1664	0
457	20240715	121600	43377355	1664	1664	1664	1664	0
458	20240715	121500	43377355	1664	1664	1664	1664	0
459	20240715	121400	43377355	1664	1664	1664	1664	10
460	20240715	121300	43360715	1663	1663	1663	1663	0
461	20240715	121200	43360715	1663	1663	1663	1663	0
462	20240715	121100	43360715	1663	1663	1663	1663	3
463	20240715	121000	43355726	1662	1662	1662	1662	0
464	20240715	120900	43355726	1662	1662	1662	1662	0
465	20240715	120800	43355726	1662	1662	1662	1662	0
466	20240715	120700	43355726	1662	1662	1662	1662	0
467	20240715	120600	43355726	1662	1662	1662	1662	0
468	20240715	120500	43355726	1662	1662	1662	1662	0
469	20240715	120400	43355726	1662	1662	1662	1662	0
470	20240715	120300	43355726	1662	1662	1662	1662	0
471	20240715	120200	43355726	1662	1662	1662	1662	30
472	20240715	120100	43305866	1663	1663	1663	1663	0
473	20240715	120000	43305866	1663	1663	1663	1663	0
474	20240715	115900	43305866	1663	1663	1663	1663	10
475	20240715	115800	43289236	1663	1663	1663	1663	0
476	20240715	115700	43289236	1663	1663	1663	1663	0
477	20240715	115600	43289236	1663	1663	1663	1663	0
478	20240715	115500	43289236	1663	1663	1663	1663	0
479	20240715	115400	43289236	1663	1663	1663	1663	0
480	20240715	115300	43289236	1663	1663	1663	1663	0
481	20240715	115200	43289236	1663	1663	1663	1663	0
482	20240715	115100	43289236	1663	1663	1663	1663	0
483	20240715	115000	43289236	1663	1663	1663	1663	0
484	20240715	114900	43289236	1663	1663	1663	1663	2
485	20240715	114800	43285910	1662	1662	1662	1662	0
486	20240715	114700	43285910	1662	1662	1662	1662	0
487	20240715	114600	43285910	1662	1662	1662	1662	0
488	20240715	114500	43285910	1662	1662	1662	1662	0
489	20240715	114400	43285910	1662	1662	1662	1662	0
490	20240715	114300	43285910	1662	1662	1662	1662	0
491	20240715	114200	43285910	1662	1662	1662	1662	100
492	20240715	114100	43119710	1664	1664	1664	1664	0
493	20240715	114000	43119710	1664	1664	1664	1664	0
494	20240715	113900	43119710	1664	1664	1664	1664	0
495	20240715	113800	43119710	1664	1663	1664	1663	140
496	20240715	113700	42886880	1664	1664	1664	1664	0
497	20240715	113600	42886880	1664	1664	1664	1664	0
498	20240715	113500	42886880	1664	1664	1664	1664	0
499	20240715	113400	42886880	1664	1664	1664	1664	0
500	20240715	113300	42886880	1664	1664	1664	1664	0
501	20240715	113200	42886880	1664	1664	1664	1664	0
502	20240715	113100	42886880	1664	1664	1664	1664	0
503	20240715	113000	42886880	1664	1664	1664	1664	16
504	20240715	112900	42860256	1662	1662	1662	1662	0
505	20240715	112800	42860256	1662	1662	1662	1662	0
506	20240715	112700	42860256	1662	1662	1662	1662	0
507	20240715	112600	42860256	1662	1662	1662	1662	0
508	20240715	112500	42860256	1662	1662	1662	1662	0
509	20240715	112400	42860256	1662	1662	1662	1662	0
510	20240715	112300	42860256	1662	1662	1662	1662	0
511	20240715	112200	42860256	1662	1662	1662	1662	0
512	20240715	112100	42860256	1662	1662	1662	1662	0
513	20240715	112000	42860256	1662	1662	1662	1662	0
514	20240715	111900	42860256	1662	1662	1662	1662	0
515	20240715	111800	42860256	1662	1662	1662	1662	0
516	20240715	111700	42860256	1662	1662	1662	1662	0
517	20240715	111600	42860256	1662	1662	1662	1662	0
518	20240715	111500	42860256	1662	1664	1664	1662	50
519	20240715	111400	42777116	1664	1664	1664	1664	18
520	20240715	111300	42747164	1664	1664	1664	1664	0
521	20240715	111200	42747164	1664	1664	1664	1664	0
522	20240715	111100	42747164	1664	1664	1664	1664	0
523	20240715	111000	42747164	1664	1664	1664	1664	0
524	20240715	110900	42747164	1664	1664	1664	1664	0
525	20240715	110800	42747164	1664	1664	1664	1664	0
526	20240715	110700	42747164	1664	1664	1664	1664	0
527	20240715	110600	42747164	1664	1664	1664	1664	0
528	20240715	110500	42747164	1664	1664	1664	1664	0
529	20240715	110400	42747164	1664	1664	1664	1664	649
530	20240715	110300	41667228	1664	1664	1664	1664	0
531	20240715	110200	41667228	1664	1664	1664	1664	0
532	20240715	110100	41667228	1664	1664	1664	1664	0
533	20240715	110000	41667228	1664	1664	1664	1664	0
534	20240715	105900	41667228	1664	1664	1664	1664	0
535	20240715	105800	41667228	1664	1664	1664	1664	0
536	20240715	105700	41667228	1664	1664	1664	1664	0
537	20240715	105600	41667228	1664	1664	1664	1664	0
538	20240715	105500	41667228	1664	1664	1664	1664	0
539	20240715	105400	41667228	1664	1664	1664	1664	0
540	20240715	105300	41667228	1664	1664	1664	1664	0
541	20240715	105200	41667228	1664	1664	1664	1664	0
542	20240715	105100	41667228	1664	1664	1664	1664	30
543	20240715	105000	41617308	1663	1663	1663	1663	0
544	20240715	104900	41617308	1663	1663	1663	1663	0
545	20240715	104800	41617308	1663	1663	1663	1663	1
546	20240715	104700	41615645	1663	1663	1663	1663	0
547	20240715	104600	41615645	1663	1663	1663	1663	0
548	20240715	104500	41615645	1663	1663	1663	1663	0
549	20240715	104400	41615645	1663	1663	1663	1663	0
550	20240715	104300	41615645	1663	1663	1663	1663	0
551	20240715	104200	41615645	1663	1663	1663	1663	0
552	20240715	104100	41615645	1663	1663	1663	1663	0
553	20240715	104000	41615645	1663	1663	1663	1663	0
554	20240715	103900	41615645	1663	1663	1663	1663	100
555	20240715	103800	41449345	1664	1664	1664	1664	0
556	20240715	103700	41449345	1664	1664	1664	1664	0
557	20240715	103600	41449345	1664	1664	1664	1664	0
558	20240715	103500	41449345	1664	1664	1664	1664	0
559	20240715	103400	41449345	1664	1664	1664	1664	0
560	20240715	103300	41449345	1664	1664	1664	1664	0
561	20240715	103200	41449345	1664	1664	1664	1664	0
562	20240715	103100	41449345	1664	1664	1664	1664	0
563	20240715	103000	41449345	1664	1664	1664	1664	0
564	20240715	102900	41449345	1664	1663	1664	1663	29
565	20240715	102800	41401109	1663	1663	1663	1663	0
566	20240715	102700	41401109	1663	1663	1663	1663	160
567	20240715	102600	41135029	1663	1663	1663	1663	0
568	20240715	102500	41135029	1663	1663	1663	1663	244
569	20240715	102400	40729257	1662	1662	1662	1662	0
570	20240715	102300	40729257	1662	1662	1662	1662	0
571	20240715	102200	40729257	1662	1662	1662	1662	0
572	20240715	102100	40729257	1662	1662	1662	1662	0
573	20240715	102000	40729257	1662	1662	1662	1662	0
574	20240715	101900	40729257	1662	1662	1662	1662	0
575	20240715	101800	40729257	1662	1662	1662	1662	810
576	20240715	101700	39383037	1662	1662	1662	1662	20
577	20240715	101600	39349797	1663	1663	1663	1663	1451
578	20240715	101500	36936784	1663	1663	1663	1663	0
579	20240715	101400	36936784	1663	1663	1663	1663	0
580	20240715	101300	36936784	1663	1663	1663	1663	1
581	20240715	101200	36935121	1663	1663	1663	1663	6
582	20240715	101100	36925143	1664	1664	1664	1664	60
583	20240715	101000	36825303	1664	1664	1664	1664	10
584	20240715	100900	36808663	1663	1663	1663	1663	1
585	20240715	100800	36807000	1663	1663	1663	1663	0
586	20240715	100700	36807000	1663	1663	1663	1663	0
587	20240715	100600	36807000	1663	1663	1663	1663	0
588	20240715	100500	36807000	1663	1663	1663	1663	0
589	20240715	100400	36807000	1663	1663	1663	1663	0
590	20240715	100300	36807000	1663	1663	1663	1663	1
591	20240715	100200	36805337	1661	1661	1661	1661	0
592	20240715	100100	36805337	1661	1661	1661	1661	0
593	20240715	100000	36805337	1661	1661	1661	1661	0
594	20240715	095900	36805337	1661	1661	1661	1661	0
595	20240715	095800	36805337	1661	1664	1664	1661	679
596	20240715	095700	35675866	1671	1671	1671	1671	0
597	20240715	095600	35675866	1671	1671	1671	1671	0
598	20240715	095500	35675866	1671	1671	1671	1671	0
599	20240715	095400	35675866	1671	1671	1671	1671	0
600	20240715	095300	35675866	1671	1671	1671	1671	0
601	20240715	095200	35675866	1671	1671	1671	1671	21
602	20240715	095100	35640775	1670	1670	1670	1670	0
603	20240715	095000	35640775	1670	1670	1670	1670	0
604	20240715	094900	35640775	1670	1670	1670	1670	0
605	20240715	094800	35640775	1670	1670	1670	1670	0
606	20240715	094700	35640775	1670	1670	1670	1670	0
607	20240715	094600	35640775	1670	1670	1670	1670	229
608	20240715	094500	35258345	1671	1671	1671	1671	0
609	20240715	094400	35258345	1671	1671	1671	1671	17
610	20240715	094300	35229938	1672	1672	1672	1672	0
611	20240715	094200	35229938	1672	1672	1672	1672	0
612	20240715	094100	35229938	1672	1660	1672	1660	7156
613	20240715	094000	23350858	1660	1660	1660	1660	0
614	20240715	093900	23350858	1660	1661	1661	1660	1037
615	20240715	093800	21629242	1663	1664	1664	1663	1014
616	20240715	093700	19942680	1672	1672	1672	1672	0
617	20240715	093600	19942680	1672	1667	1672	1667	182
618	20240715	093500	19638946	1662	1662	1662	1662	500
619	20240715	093400	18807946	1661	1661	1661	1661	1
620	20240715	093300	18806285	1664	1664	1664	1663	195
621	20240715	093200	18481955	1666	1666	1666	1666	0
622	20240715	093100	18481955	1666	1666	1666	1666	0
623	20240715	093000	18481955	1666	1666	1666	1666	0
624	20240715	092900	18481955	1666	1666	1666	1666	0
625	20240715	092800	18481955	1666	1662	1666	1662	200
626	20240715	092700	18149353	1661	1662	1662	1661	321
627	20240715	092600	17615972	1663	1667	1667	1663	406
628	20240715	092500	16940141	1668	1664	1668	1664	1135
629	20240715	092400	15051013	1669	1669	1669	1669	174
630	20240715	092300	14760607	1669	1669	1669	1669	134
631	20240715	092200	14536961	1671	1671	1671	1671	0
632	20240715	092100	14536961	1671	1671	1671	1671	0
633	20240715	092000	14536961	1671	1671	1671	1671	0
634	20240715	091900	14536961	1671	1670	1671	1670	77
635	20240715	091800	14408360	1670	1670	1670	1670	1083
636	20240715	091700	12599750	1670	1670	1670	1670	0
637	20240715	091600	12599750	1670	1668	1670	1668	183
638	20240715	091500	12294378	1669	1669	1669	1669	0
639	20240715	091400	12294378	1669	1669	1669	1669	0
640	20240715	091300	12294378	1669	1669	1669	1669	0
641	20240715	091200	12294378	1669	1669	1669	1669	0
642	20240715	091100	12294378	1669	1669	1669	1669	500
643	20240715	091000	11459878	1669	1669	1669	1669	29
644	20240715	090900	11411477	1669	1661	1669	1661	21
645	20240715	090800	11376524	1662	1662	1662	1662	62
646	20240715	090700	11273480	1671	1671	1671	1671	50
647	20240715	090600	11189930	1675	1675	1675	1675	0
648	20240715	090500	11189930	1675	1675	1675	1675	163
649	20240715	090400	10916905	1675	1660	1675	1660	184
650	20240715	090300	10611315	1660	1664	1677	1660	1200
651	20240715	090200	8615513	1663	1663	1663	1663	2
652	20240715	090100	8612187	1675	1678	1678	1675	2427
653	20240715	090000	4546164	1680	1678	1680	1678	1717