KissMeData/154040/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	202900	48712550	1583	1583	1583	1583	818
3	20240717	202800	48712550	1583	1583	1583	1583	0
4	20240717	202700	48712550	1583	1583	1583	1583	0
5	20240717	202600	48712550	1583	1583	1583	1583	0
6	20240717	202500	48712550	1583	1583	1583	1583	0
7	20240717	202400	48712550	1583	1583	1583	1583	0
8	20240717	202300	48712550	1583	1583	1583	1583	0
9	20240717	202200	48712550	1583	1583	1583	1583	0
10	20240717	202100	48712550	1583	1583	1583	1583	0
11	20240717	202000	48712550	1583	1583	1583	1583	0
12	20240717	201900	48712550	1583	1583	1583	1583	0
13	20240717	201800	48712550	1583	1583	1583	1583	0
14	20240717	201700	48712550	1583	1583	1583	1583	0
15	20240717	201600	48712550	1583	1583	1583	1583	0
16	20240717	201500	48712550	1583	1583	1583	1583	0
17	20240717	201400	48712550	1583	1583	1583	1583	0
18	20240717	201300	48712550	1583	1583	1583	1583	0
19	20240717	201200	48712550	1583	1583	1583	1583	0
20	20240717	201100	48712550	1583	1583	1583	1583	0
21	20240717	201000	48712550	1583	1583	1583	1583	0
22	20240717	200900	48712550	1583	1583	1583	1583	0
23	20240717	200800	48712550	1583	1583	1583	1583	0
24	20240717	200700	48712550	1583	1583	1583	1583	0
25	20240717	200600	48712550	1583	1583	1583	1583	0
26	20240717	200500	48712550	1583	1583	1583	1583	0
27	20240717	200400	48712550	1583	1583	1583	1583	0
28	20240717	200300	48712550	1583	1583	1583	1583	0
29	20240717	200200	48712550	1583	1583	1583	1583	0
30	20240717	200100	48712550	1583	1583	1583	1583	0
31	20240717	200000	48712550	1583	1583	1583	1583	0
32	20240717	195900	48712550	1583	1583	1583	1583	818
33	20240717	195800	48712550	1583	1583	1583	1583	0
34	20240717	195700	48712550	1583	1583	1583	1583	0
35	20240717	195600	48712550	1583	1583	1583	1583	0
36	20240717	195500	48712550	1583	1583	1583	1583	0
37	20240717	195400	48712550	1583	1583	1583	1583	0
38	20240717	195300	48712550	1583	1583	1583	1583	0
39	20240717	195200	48712550	1583	1583	1583	1583	0
40	20240717	195100	48712550	1583	1583	1583	1583	0
41	20240717	195000	48712550	1583	1583	1583	1583	0
42	20240717	194900	48712550	1583	1583	1583	1583	0
43	20240717	194800	48712550	1583	1583	1583	1583	0
44	20240717	194700	48712550	1583	1583	1583	1583	0
45	20240717	194600	48712550	1583	1583	1583	1583	0
46	20240717	194500	48712550	1583	1583	1583	1583	0
47	20240717	194400	48712550	1583	1583	1583	1583	0
48	20240717	194300	48712550	1583	1583	1583	1583	0
49	20240717	194200	48712550	1583	1583	1583	1583	0
50	20240717	194100	48712550	1583	1583	1583	1583	0
51	20240717	194000	48712550	1583	1583	1583	1583	0
52	20240717	193900	48712550	1583	1583	1583	1583	0
53	20240717	193800	48712550	1583	1583	1583	1583	0
54	20240717	193700	48712550	1583	1583	1583	1583	0
55	20240717	193600	48712550	1583	1583	1583	1583	0
56	20240717	193500	48712550	1583	1583	1583	1583	0
57	20240717	193400	48712550	1583	1583	1583	1583	0
58	20240717	193300	48712550	1583	1583	1583	1583	0
59	20240717	193200	48712550	1583	1583	1583	1583	0
60	20240717	193100	48712550	1583	1583	1583	1583	0
61	20240717	193000	48712550	1583	1583	1583	1583	0
62	20240717	192900	48712550	1583	1583	1583	1583	818
63	20240717	192800	48712550	1583	1583	1583	1583	0
64	20240717	192700	48712550	1583	1583	1583	1583	0
65	20240717	192600	48712550	1583	1583	1583	1583	0
66	20240717	192500	48712550	1583	1583	1583	1583	0
67	20240717	192400	48712550	1583	1583	1583	1583	0
68	20240717	192300	48712550	1583	1583	1583	1583	0
69	20240717	192200	48712550	1583	1583	1583	1583	0
70	20240717	192100	48712550	1583	1583	1583	1583	0
71	20240717	192000	48712550	1583	1583	1583	1583	0
72	20240717	191900	48712550	1583	1583	1583	1583	0
73	20240717	191800	48712550	1583	1583	1583	1583	0
74	20240717	191700	48712550	1583	1583	1583	1583	0
75	20240717	191600	48712550	1583	1583	1583	1583	0
76	20240717	191500	48712550	1583	1583	1583	1583	0
77	20240717	191400	48712550	1583	1583	1583	1583	0
78	20240717	191300	48712550	1583	1583	1583	1583	0
79	20240717	191200	48712550	1583	1583	1583	1583	0
80	20240717	191100	48712550	1583	1583	1583	1583	0
81	20240717	191000	48712550	1583	1583	1583	1583	0
82	20240717	190900	48712550	1583	1583	1583	1583	0
83	20240717	190800	48712550	1583	1583	1583	1583	0
84	20240717	190700	48712550	1583	1583	1583	1583	0
85	20240717	190600	48712550	1583	1583	1583	1583	0
86	20240717	190500	48712550	1583	1583	1583	1583	0
87	20240717	190400	48712550	1583	1583	1583	1583	0
88	20240717	190300	48712550	1583	1583	1583	1583	0
89	20240717	190200	48712550	1583	1583	1583	1583	0
90	20240717	190100	48712550	1583	1583	1583	1583	0
91	20240717	190000	48712550	1583	1583	1583	1583	0
92	20240717	185900	48712550	1583	1583	1583	1583	818
93	20240717	185800	48712550	1583	1583	1583	1583	0
94	20240717	185700	48712550	1583	1583	1583	1583	0
95	20240717	185600	48712550	1583	1583	1583	1583	0
96	20240717	185500	48712550	1583	1583	1583	1583	0
97	20240717	185400	48712550	1583	1583	1583	1583	0
98	20240717	185300	48712550	1583	1583	1583	1583	0
99	20240717	185200	48712550	1583	1583	1583	1583	0
100	20240717	185100	48712550	1583	1583	1583	1583	0
101	20240717	185000	48712550	1583	1583	1583	1583	0
102	20240717	184900	48712550	1583	1583	1583	1583	0
103	20240717	184800	48712550	1583	1583	1583	1583	0
104	20240717	184700	48712550	1583	1583	1583	1583	0
105	20240717	184600	48712550	1583	1583	1583	1583	0
106	20240717	184500	48712550	1583	1583	1583	1583	0
107	20240717	184400	48712550	1583	1583	1583	1583	0
108	20240717	184300	48712550	1583	1583	1583	1583	0
109	20240717	184200	48712550	1583	1583	1583	1583	0
110	20240717	184100	48712550	1583	1583	1583	1583	0
111	20240717	184000	48712550	1583	1583	1583	1583	0
112	20240717	183900	48712550	1583	1583	1583	1583	0
113	20240717	183800	48712550	1583	1583	1583	1583	0
114	20240717	183700	48712550	1583	1583	1583	1583	0
115	20240717	183600	48712550	1583	1583	1583	1583	0
116	20240717	183500	48712550	1583	1583	1583	1583	0
117	20240717	183400	48712550	1583	1583	1583	1583	0
118	20240717	183300	48712550	1583	1583	1583	1583	0
119	20240717	183200	48712550	1583	1583	1583	1583	0
120	20240717	183100	48712550	1583	1583	1583	1583	0
121	20240717	183000	48712550	1583	1583	1583	1583	0
122	20240717	182900	48712550	1583	1583	1583	1583	818
123	20240717	182800	48712550	1583	1583	1583	1583	0
124	20240717	182700	48712550	1583	1583	1583	1583	0
125	20240717	182600	48712550	1583	1583	1583	1583	0
126	20240717	182500	48712550	1583	1583	1583	1583	0
127	20240717	182400	48712550	1583	1583	1583	1583	0
128	20240717	182300	48712550	1583	1583	1583	1583	0
129	20240717	182200	48712550	1583	1583	1583	1583	0
130	20240717	182100	48712550	1583	1583	1583	1583	0
131	20240717	182000	48712550	1583	1583	1583	1583	0
132	20240717	181900	48712550	1583	1583	1583	1583	0
133	20240717	181800	48712550	1583	1583	1583	1583	0
134	20240717	181700	48712550	1583	1583	1583	1583	0
135	20240717	181600	48712550	1583	1583	1583	1583	0
136	20240717	181500	48712550	1583	1583	1583	1583	0
137	20240717	181400	48712550	1583	1583	1583	1583	0
138	20240717	181300	48712550	1583	1583	1583	1583	0
139	20240717	181200	48712550	1583	1583	1583	1583	0
140	20240717	181100	48712550	1583	1583	1583	1583	0
141	20240717	181000	48712550	1583	1583	1583	1583	0
142	20240717	180900	48712550	1583	1583	1583	1583	0
143	20240717	180800	48712550	1583	1583	1583	1583	0
144	20240717	180700	48712550	1583	1583	1583	1583	0
145	20240717	180600	48712550	1583	1583	1583	1583	0
146	20240717	180500	48712550	1583	1583	1583	1583	0
147	20240717	180400	48712550	1583	1583	1583	1583	0
148	20240717	180300	48712550	1583	1583	1583	1583	0
149	20240717	180200	48712550	1583	1583	1583	1583	0
150	20240717	180100	48712550	1583	1583	1583	1583	0
151	20240717	180000	48712550	1583	1583	1583	1583	0
152	20240717	175900	48712550	1583	1583	1583	1583	818
153	20240717	175800	48712550	1583	1583	1583	1583	0
154	20240717	175700	48712550	1583	1583	1583	1583	0
155	20240717	175600	48712550	1583	1583	1583	1583	0
156	20240717	175500	48712550	1583	1583	1583	1583	0
157	20240717	175400	48712550	1583	1583	1583	1583	0
158	20240717	175300	48712550	1583	1583	1583	1583	0
159	20240717	175200	48712550	1583	1583	1583	1583	0
160	20240717	175100	48712550	1583	1583	1583	1583	0
161	20240717	175000	48712550	1583	1583	1583	1583	0
162	20240717	174900	48712550	1583	1583	1583	1583	0
163	20240717	174800	48712550	1583	1583	1583	1583	0
164	20240717	174700	48712550	1583	1583	1583	1583	0
165	20240717	174600	48712550	1583	1583	1583	1583	0
166	20240717	174500	48712550	1583	1583	1583	1583	0
167	20240717	174400	48712550	1583	1583	1583	1583	0
168	20240717	174300	48712550	1583	1583	1583	1583	0
169	20240717	174200	48712550	1583	1583	1583	1583	0
170	20240717	174100	48712550	1583	1583	1583	1583	0
171	20240717	174000	48712550	1583	1583	1583	1583	0
172	20240717	173900	48712550	1583	1583	1583	1583	0
173	20240717	173800	48712550	1583	1583	1583	1583	0
174	20240717	173700	48712550	1583	1583	1583	1583	0
175	20240717	173600	48712550	1583	1583	1583	1583	0
176	20240717	173500	48712550	1583	1583	1583	1583	0
177	20240717	173400	48712550	1583	1583	1583	1583	0
178	20240717	173300	48712550	1583	1583	1583	1583	0
179	20240717	173200	48712550	1583	1583	1583	1583	0
180	20240717	173100	48712550	1583	1583	1583	1583	0
181	20240717	173000	48712550	1583	1583	1583	1583	0
182	20240717	172900	48712550	1583	1583	1583	1583	818
183	20240717	172800	48712550	1583	1583	1583	1583	0
184	20240717	172700	48712550	1583	1583	1583	1583	0
185	20240717	172600	48712550	1583	1583	1583	1583	0
186	20240717	172500	48712550	1583	1583	1583	1583	0
187	20240717	172400	48712550	1583	1583	1583	1583	0
188	20240717	172300	48712550	1583	1583	1583	1583	0
189	20240717	172200	48712550	1583	1583	1583	1583	0
190	20240717	172100	48712550	1583	1583	1583	1583	0
191	20240717	172000	48712550	1583	1583	1583	1583	0
192	20240717	171900	48712550	1583	1583	1583	1583	0
193	20240717	171800	48712550	1583	1583	1583	1583	0
194	20240717	171700	48712550	1583	1583	1583	1583	0
195	20240717	171600	48712550	1583	1583	1583	1583	0
196	20240717	171500	48712550	1583	1583	1583	1583	0
197	20240717	171400	48712550	1583	1583	1583	1583	0
198	20240717	171300	48712550	1583	1583	1583	1583	0
199	20240717	171200	48712550	1583	1583	1583	1583	0
200	20240717	171100	48712550	1583	1583	1583	1583	0
201	20240717	171000	48712550	1583	1583	1583	1583	0
202	20240717	170900	48712550	1583	1583	1583	1583	0
203	20240717	170800	48712550	1583	1583	1583	1583	0
204	20240717	170700	48712550	1583	1583	1583	1583	0
205	20240717	170600	48712550	1583	1583	1583	1583	0
206	20240717	170500	48712550	1583	1583	1583	1583	0
207	20240717	170400	48712550	1583	1583	1583	1583	0
208	20240717	170300	48712550	1583	1583	1583	1583	0
209	20240717	170200	48712550	1583	1583	1583	1583	0
210	20240717	170100	48712550	1583	1583	1583	1583	0
211	20240717	170000	48712550	1583	1583	1583	1583	0
212	20240717	165900	48712550	1583	1583	1583	1583	818
213	20240717	165800	48712550	1583	1583	1583	1583	0
214	20240717	165700	48712550	1583	1583	1583	1583	0
215	20240717	165600	48712550	1583	1583	1583	1583	0
216	20240717	165500	48712550	1583	1583	1583	1583	0
217	20240717	165400	48712550	1583	1583	1583	1583	0
218	20240717	165300	48712550	1583	1583	1583	1583	0
219	20240717	165200	48712550	1583	1583	1583	1583	0
220	20240717	165100	48712550	1583	1583	1583	1583	0
221	20240717	165000	48712550	1583	1583	1583	1583	0
222	20240717	164900	48712550	1583	1583	1583	1583	0
223	20240717	164800	48712550	1583	1583	1583	1583	0
224	20240717	164700	48712550	1583	1583	1583	1583	0
225	20240717	164600	48712550	1583	1583	1583	1583	0
226	20240717	164500	48712550	1583	1583	1583	1583	0
227	20240717	164400	48712550	1583	1583	1583	1583	0
228	20240717	164300	48712550	1583	1583	1583	1583	0
229	20240717	164200	48712550	1583	1583	1583	1583	0
230	20240717	164100	48712550	1583	1583	1583	1583	0
231	20240717	164000	48712550	1583	1583	1583	1583	0
232	20240717	163900	48712550	1583	1583	1583	1583	0
233	20240717	163800	48712550	1583	1583	1583	1583	0
234	20240717	163700	48712550	1583	1583	1583	1583	0
235	20240717	163600	48712550	1583	1583	1583	1583	0
236	20240717	163500	48712550	1583	1583	1583	1583	0
237	20240717	163400	48712550	1583	1583	1583	1583	0
238	20240717	163300	48712550	1583	1583	1583	1583	0
239	20240717	163200	48712550	1583	1583	1583	1583	0
240	20240717	163100	48712550	1583	1583	1583	1583	0
241	20240717	163000	48712550	1583	1583	1583	1583	0
242	20240717	162900	48712550	1583	1583	1583	1583	818
243	20240717	162800	48712550	1583	1583	1583	1583	0
244	20240717	162700	48712550	1583	1583	1583	1583	0
245	20240717	162600	48712550	1583	1583	1583	1583	0
246	20240717	162500	48712550	1583	1583	1583	1583	0
247	20240717	162400	48712550	1583	1583	1583	1583	0
248	20240717	162300	48712550	1583	1583	1583	1583	0
249	20240717	162200	48712550	1583	1583	1583	1583	0
250	20240717	162100	48712550	1583	1583	1583	1583	0
251	20240717	162000	48712550	1583	1583	1583	1583	0
252	20240717	161900	48712550	1583	1583	1583	1583	0
253	20240717	161800	48712550	1583	1583	1583	1583	0
254	20240717	161700	48712550	1583	1583	1583	1583	0
255	20240717	161600	48712550	1583	1583	1583	1583	0
256	20240717	161500	48712550	1583	1583	1583	1583	0
257	20240717	161400	48712550	1583	1583	1583	1583	0
258	20240717	161300	48712550	1583	1583	1583	1583	0
259	20240717	161200	48712550	1583	1583	1583	1583	0
260	20240717	161100	48712550	1583	1583	1583	1583	0
261	20240717	161000	48712550	1583	1583	1583	1583	0
262	20240717	160900	48712550	1583	1583	1583	1583	0
263	20240717	160800	48712550	1583	1583	1583	1583	0
264	20240717	160700	48712550	1583	1583	1583	1583	0
265	20240717	160600	48712550	1583	1583	1583	1583	0
266	20240717	160500	48712550	1583	1583	1583	1583	0
267	20240717	160400	48712550	1583	1583	1583	1583	0
268	20240717	160300	48712550	1583	1583	1583	1583	0
269	20240717	160200	48712550	1583	1583	1583	1583	0
270	20240717	160100	48712550	1583	1583	1583	1583	0
271	20240717	160000	48712550	1583	1583	1583	1583	0
272	20240717	155900	48712550	1583	1583	1583	1583	818
273	20240717	155800	48712550	1583	1583	1583	1583	0
274	20240717	155700	48712550	1583	1583	1583	1583	0
275	20240717	155600	48712550	1583	1583	1583	1583	0
276	20240717	155500	48712550	1583	1583	1583	1583	0
277	20240717	155400	48712550	1583	1583	1583	1583	0
278	20240717	155300	48712550	1583	1583	1583	1583	0
279	20240717	155200	48712550	1583	1583	1583	1583	0
280	20240717	155100	48712550	1583	1583	1583	1583	0
281	20240717	155000	48712550	1583	1583	1583	1583	0
282	20240717	154900	48712550	1583	1583	1583	1583	0
283	20240717	154800	48712550	1583	1583	1583	1583	0
284	20240717	154700	48712550	1583	1583	1583	1583	0
285	20240717	154600	48712550	1583	1583	1583	1583	0
286	20240717	154500	48712550	1583	1583	1583	1583	0
287	20240717	154400	48712550	1583	1583	1583	1583	0
288	20240717	154300	48712550	1583	1583	1583	1583	0
289	20240717	154200	48712550	1583	1583	1583	1583	0
290	20240717	154100	48712550	1583	1583	1583	1583	0
291	20240717	154000	48712550	1583	1583	1583	1583	0
292	20240717	153900	48712550	1583	1583	1583	1583	0
293	20240717	153800	48712550	1583	1583	1583	1583	0
294	20240717	153700	48712550	1583	1583	1583	1583	0
295	20240717	153600	48712550	1583	1583	1583	1583	0
296	20240717	153500	48712550	1583	1583	1583	1583	0
297	20240717	153400	48712550	1583	1583	1583	1583	0
298	20240717	153300	48712550	1583	1583	1583	1583	0
299	20240717	153200	48712550	1583	1583	1583	1583	0
300	20240717	153100	48712550	1583	1583	1583	1583	0
301	20240717	153000	48712550	1583	1583	1583	1583	818
302	20240717	152900	47417656	1594	1594	1594	1594	0
303	20240717	152800	47417656	1594	1594	1594	1594	0
304	20240717	152700	47417656	1594	1594	1594	1594	0
305	20240717	152600	47417656	1594	1594	1594	1594	0
306	20240717	152500	47417656	1594	1594	1594	1594	0
307	20240717	152400	47417656	1594	1594	1594	1594	0
308	20240717	152300	47417656	1594	1594	1594	1594	0
309	20240717	152200	47417656	1594	1594	1594	1594	0
310	20240717	152100	47417656	1594	1594	1594	1594	0
311	20240717	152000	47417656	1594	1594	1594	1594	0
312	20240717	151900	47417656	1594	1594	1594	1594	0
313	20240717	151800	47417656	1594	1584	1594	1584	176
314	20240717	151700	47137997	1585	1586	1586	1585	81
315	20240717	151600	47009602	1588	1588	1588	1588	0
316	20240717	151500	47009602	1588	1588	1588	1587	28
317	20240717	151400	46965139	1591	1591	1591	1591	2480
318	20240717	151300	43019459	1591	1591	1591	1591	0
319	20240717	151200	43019459	1591	1591	1591	1591	0
320	20240717	151100	43019459	1591	1591	1591	1591	0
321	20240717	151000	43019459	1591	1591	1591	1591	3
322	20240717	150900	43014686	1591	1591	1591	1591	0
323	20240717	150800	43014686	1591	1591	1591	1591	0
324	20240717	150700	43014686	1591	1591	1591	1591	0
325	20240717	150600	43014686	1591	1591	1591	1591	0
326	20240717	150500	43014686	1591	1591	1591	1591	0
327	20240717	150400	43014686	1591	1591	1591	1591	0
328	20240717	150300	43014686	1591	1591	1591	1591	0
329	20240717	150200	43014686	1591	1591	1591	1591	0
330	20240717	150100	43014686	1591	1591	1591	1591	0
331	20240717	150000	43014686	1591	1591	1591	1591	0
332	20240717	145900	43014686	1591	1591	1591	1591	0
333	20240717	145800	43014686	1591	1591	1591	1591	0
334	20240717	145700	43014686	1591	1591	1591	1591	0
335	20240717	145600	43014686	1591	1591	1591	1591	284
336	20240717	145500	42562842	1591	1591	1591	1591	60
337	20240717	145400	42467382	1591	1591	1591	1591	0
338	20240717	145300	42467382	1591	1591	1591	1591	0
339	20240717	145200	42467382	1591	1591	1591	1591	0
340	20240717	145100	42467382	1591	1591	1591	1591	0
341	20240717	145000	42467382	1591	1591	1591	1591	0
342	20240717	144900	42467382	1591	1591	1591	1591	0
343	20240717	144800	42467382	1591	1591	1591	1591	60
344	20240717	144700	42371922	1590	1590	1590	1590	0
345	20240717	144600	42371922	1590	1590	1590	1590	0
346	20240717	144500	42371922	1590	1590	1590	1590	0
347	20240717	144400	42371922	1590	1590	1590	1590	50
348	20240717	144300	42292422	1591	1591	1591	1591	0
349	20240717	144200	42292422	1591	1591	1591	1591	0
350	20240717	144100	42292422	1591	1588	1591	1588	105
351	20240717	144000	42125505	1588	1588	1588	1588	0
352	20240717	143900	42125505	1588	1588	1588	1588	361
353	20240717	143800	41552237	1590	1590	1590	1590	0
354	20240717	143700	41552237	1590	1590	1590	1590	0
355	20240717	143600	41552237	1590	1590	1590	1590	0
356	20240717	143500	41552237	1590	1590	1590	1590	0
357	20240717	143400	41552237	1590	1589	1590	1589	60
358	20240717	143300	41456838	1590	1590	1590	1590	0
359	20240717	143200	41456838	1590	1590	1590	1590	0
360	20240717	143100	41456838	1590	1590	1590	1590	0
361	20240717	143000	41456838	1590	1590	1590	1590	0
362	20240717	142900	41456838	1590	1590	1590	1590	0
363	20240717	142800	41456838	1590	1590	1590	1590	0
364	20240717	142700	41456838	1590	1590	1590	1590	60
365	20240717	142600	41361438	1583	1589	1589	1583	100
366	20240717	142500	41203117	1590	1590	1590	1590	1
367	20240717	142400	41201527	1591	1591	1591	1591	0
368	20240717	142300	41201527	1591	1591	1591	1591	0
369	20240717	142200	41201527	1591	1591	1591	1591	0
370	20240717	142100	41201527	1591	1591	1591	1591	0
371	20240717	142000	41201527	1591	1592	1592	1591	61
372	20240717	141900	41104416	1592	1592	1592	1592	0
373	20240717	141800	41104416	1592	1592	1592	1592	0
374	20240717	141700	41104416	1592	1592	1592	1592	0
375	20240717	141600	41104416	1592	1592	1592	1592	0
376	20240717	141500	41104416	1592	1592	1592	1592	0
377	20240717	141400	41104416	1592	1592	1592	1592	0
378	20240717	141300	41104416	1592	1591	1592	1591	60
379	20240717	141200	41008946	1592	1592	1592	1592	0
380	20240717	141100	41008946	1592	1592	1592	1592	0
381	20240717	141000	41008946	1592	1592	1592	1592	0
382	20240717	140900	41008946	1592	1592	1592	1592	0
383	20240717	140800	41008946	1592	1592	1592	1592	0
384	20240717	140700	41008946	1592	1592	1592	1592	0
385	20240717	140600	41008946	1592	1592	1592	1592	60
386	20240717	140500	40913426	1592	1592	1592	1592	0
387	20240717	140400	40913426	1592	1592	1592	1592	0
388	20240717	140300	40913426	1592	1592	1592	1592	0
389	20240717	140200	40913426	1592	1592	1592	1592	0
390	20240717	140100	40913426	1592	1592	1592	1592	0
391	20240717	140000	40913426	1592	1592	1592	1592	0
392	20240717	135900	40913426	1592	1592	1592	1592	60
393	20240717	135800	40817906	1591	1591	1591	1591	0
394	20240717	135700	40817906	1591	1591	1591	1591	2091
395	20240717	135600	37491125	1591	1591	1591	1591	0
396	20240717	135500	37491125	1591	1591	1591	1591	309
397	20240717	135400	36999506	1591	1591	1591	1591	0
398	20240717	135300	36999506	1591	1591	1591	1591	0
399	20240717	135200	36999506	1591	1591	1591	1591	61
400	20240717	135100	36902455	1581	1581	1581	1581	0
401	20240717	135000	36902455	1581	1581	1581	1581	0
402	20240717	134900	36902455	1581	1581	1581	1581	1
403	20240717	134800	36900874	1591	1591	1591	1591	0
404	20240717	134700	36900874	1591	1591	1591	1591	0
405	20240717	134600	36900874	1591	1591	1591	1591	0
406	20240717	134500	36900874	1591	1591	1591	1591	61
407	20240717	134400	36803823	1591	1591	1591	1591	0
408	20240717	134300	36803823	1591	1591	1591	1591	0
409	20240717	134200	36803823	1591	1591	1591	1591	0
410	20240717	134100	36803823	1591	1591	1591	1591	0
411	20240717	134000	36803823	1591	1591	1591	1591	0
412	20240717	133900	36803823	1591	1591	1591	1591	0
413	20240717	133800	36803823	1591	1591	1591	1591	61
414	20240717	133700	36706772	1581	1581	1581	1581	0
415	20240717	133600	36706772	1581	1581	1581	1581	0
416	20240717	133500	36706772	1581	1581	1581	1581	0
417	20240717	133400	36706772	1581	1581	1581	1581	0
418	20240717	133300	36706772	1581	1581	1581	1581	0
419	20240717	133200	36706772	1581	1581	1581	1581	400
420	20240717	133100	36074372	1592	1591	1592	1591	61
421	20240717	133000	35977261	1592	1592	1592	1592	0
422	20240717	132900	35977261	1592	1592	1592	1592	0
423	20240717	132800	35977261	1592	1592	1592	1592	0
424	20240717	132700	35977261	1592	1592	1592	1592	0
425	20240717	132600	35977261	1592	1592	1592	1592	0
426	20240717	132500	35977261	1592	1592	1592	1592	0
427	20240717	132400	35977261	1592	1592	1592	1592	61
428	20240717	132300	35880149	1592	1592	1592	1592	0
429	20240717	132200	35880149	1592	1592	1592	1592	0
430	20240717	132100	35880149	1592	1592	1592	1592	0
431	20240717	132000	35880149	1592	1592	1592	1592	200
432	20240717	131900	35561749	1592	1592	1592	1592	0
433	20240717	131800	35561749	1592	1592	1592	1592	0
434	20240717	131700	35561749	1592	1591	1592	1591	61
435	20240717	131600	35464647	1581	1581	1581	1581	0
436	20240717	131500	35464647	1581	1581	1581	1581	0
437	20240717	131400	35464647	1581	1581	1581	1581	0
438	20240717	131300	35464647	1581	1581	1581	1581	0
439	20240717	131200	35464647	1581	1581	1581	1581	0
440	20240717	131100	35464647	1581	1581	1581	1581	10
441	20240717	131000	35448837	1592	1591	1592	1591	61
442	20240717	130900	35351768	1591	1591	1591	1591	0
443	20240717	130800	35351768	1591	1591	1591	1591	0
444	20240717	130700	35351768	1591	1591	1591	1591	0
445	20240717	130600	35351768	1591	1591	1591	1591	0
446	20240717	130500	35351768	1591	1591	1591	1591	0
447	20240717	130400	35351768	1591	1591	1591	1591	0
448	20240717	130300	35351768	1591	1591	1591	1591	61
449	20240717	130200	35254717	1580	1580	1580	1580	0
450	20240717	130100	35254717	1580	1580	1580	1580	0
451	20240717	130000	35254717	1580	1581	1581	1580	219
452	20240717	125900	34908693	1592	1592	1592	1592	0
453	20240717	125800	34908693	1592	1592	1592	1592	0
454	20240717	125700	34908693	1592	1592	1592	1592	0
455	20240717	125600	34908693	1592	1592	1592	1592	61
456	20240717	125500	34811581	1592	1592	1592	1592	0
457	20240717	125400	34811581	1592	1591	1592	1591	50
458	20240717	125300	34732008	1592	1592	1592	1592	0
459	20240717	125200	34732008	1592	1592	1592	1592	0
460	20240717	125100	34732008	1592	1592	1592	1592	0
461	20240717	125000	34732008	1592	1592	1592	1592	0
462	20240717	124900	34732008	1592	1592	1592	1592	61
463	20240717	124800	34634896	1592	1592	1592	1592	0
464	20240717	124700	34634896	1592	1592	1592	1592	0
465	20240717	124600	34634896	1592	1592	1592	1592	0
466	20240717	124500	34634896	1592	1588	1592	1588	100
467	20240717	124400	34475975	1591	1591	1591	1591	0
468	20240717	124300	34475975	1591	1591	1591	1591	0
469	20240717	124200	34475975	1591	1591	1591	1591	61
470	20240717	124100	34378924	1588	1588	1588	1588	0
471	20240717	124000	34378924	1588	1588	1588	1588	0
472	20240717	123900	34378924	1588	1587	1588	1578	2320
473	20240717	123800	30712168	1588	1588	1588	1588	0
474	20240717	123700	30712168	1588	1588	1588	1588	0
475	20240717	123600	30712168	1588	1588	1588	1588	0
476	20240717	123500	30712168	1588	1588	1588	1588	0
477	20240717	123400	30712168	1588	1588	1588	1588	101
478	20240717	123300	30551780	1588	1588	1588	1588	0
479	20240717	123200	30551780	1588	1588	1588	1588	6
480	20240717	123100	30542252	1588	1588	1588	1588	0
481	20240717	123000	30542252	1588	1588	1588	1588	0
482	20240717	122900	30542252	1588	1588	1588	1588	0
483	20240717	122800	30542252	1588	1588	1588	1588	0
484	20240717	122700	30542252	1588	1588	1588	1588	0
485	20240717	122600	30542252	1588	1588	1588	1588	0
486	20240717	122500	30542252	1588	1588	1588	1588	0
487	20240717	122400	30542252	1588	1588	1588	1588	0
488	20240717	122300	30542252	1588	1588	1588	1588	0
489	20240717	122200	30542252	1588	1588	1588	1588	0
490	20240717	122100	30542252	1588	1588	1588	1588	0
491	20240717	122000	30542252	1588	1588	1588	1588	0
492	20240717	121900	30542252	1588	1588	1588	1588	0
493	20240717	121800	30542252	1588	1588	1588	1588	0
494	20240717	121700	30542252	1588	1588	1588	1588	0
495	20240717	121600	30542252	1588	1588	1588	1588	0
496	20240717	121500	30542252	1588	1588	1588	1588	0
497	20240717	121400	30542252	1588	1588	1588	1588	0
498	20240717	121300	30542252	1588	1588	1588	1588	0
499	20240717	121200	30542252	1588	1588	1588	1588	0
500	20240717	121100	30542252	1588	1588	1588	1588	0
501	20240717	121000	30542252	1588	1588	1588	1588	0
502	20240717	120900	30542252	1588	1588	1588	1588	0
503	20240717	120800	30542252	1588	1588	1588	1588	0
504	20240717	120700	30542252	1588	1588	1588	1588	0
505	20240717	120600	30542252	1588	1588	1588	1588	0
506	20240717	120500	30542252	1588	1588	1588	1588	0
507	20240717	120400	30542252	1588	1588	1588	1588	0
508	20240717	120300	30542252	1588	1588	1588	1588	16
509	20240717	120200	30516844	1592	1591	1592	1591	94
510	20240717	120100	30367214	1591	1591	1591	1591	0
511	20240717	120000	30367214	1591	1591	1591	1591	32
512	20240717	115900	30316302	1591	1591	1591	1591	1100
513	20240717	115800	28566202	1592	1592	1592	1592	0
514	20240717	115700	28566202	1592	1591	1592	1591	817
515	20240717	115600	27266196	1591	1591	1591	1591	0
516	20240717	115500	27266196	1591	1591	1591	1591	0
517	20240717	115400	27266196	1591	1591	1591	1591	0
518	20240717	115300	27266196	1591	1591	1591	1591	0
519	20240717	115200	27266196	1591	1591	1591	1591	0
520	20240717	115100	27266196	1591	1591	1591	1591	0
521	20240717	115000	27266196	1591	1591	1591	1591	0
522	20240717	114900	27266196	1591	1591	1591	1591	0
523	20240717	114800	27266196	1591	1591	1591	1591	94
524	20240717	114700	27116642	1590	1590	1590	1590	0
525	20240717	114600	27116642	1590	1590	1590	1590	0
526	20240717	114500	27116642	1590	1590	1590	1590	0
527	20240717	114400	27116642	1590	1590	1590	1590	0
528	20240717	114300	27116642	1590	1590	1590	1590	0
529	20240717	114200	27116642	1590	1590	1590	1590	0
530	20240717	114100	27116642	1590	1590	1590	1590	0
531	20240717	114000	27116642	1590	1590	1590	1590	0
532	20240717	113900	27116642	1590	1590	1590	1590	0
533	20240717	113800	27116642	1590	1590	1590	1590	605
534	20240717	113700	26154692	1591	1591	1591	1591	10
535	20240717	113600	26138782	1590	1590	1590	1590	500
536	20240717	113500	25343782	1591	1591	1591	1591	0
537	20240717	113400	25343782	1591	1591	1591	1591	94
538	20240717	113300	25194228	1591	1591	1591	1591	0
539	20240717	113200	25194228	1591	1591	1591	1591	0
540	20240717	113100	25194228	1591	1591	1591	1591	0
541	20240717	113000	25194228	1591	1591	1591	1591	0
542	20240717	112900	25194228	1591	1591	1591	1591	0
543	20240717	112800	25194228	1591	1591	1591	1591	10
544	20240717	112700	25178318	1591	1591	1591	1591	0
545	20240717	112600	25178318	1591	1591	1591	1591	0
546	20240717	112500	25178318	1591	1591	1591	1591	0
547	20240717	112400	25178318	1591	1591	1591	1591	145
548	20240717	112300	24947623	1591	1591	1591	1591	0
549	20240717	112200	24947623	1591	1591	1591	1591	0
550	20240717	112100	24947623	1591	1591	1591	1591	0
551	20240717	112000	24947623	1591	1591	1591	1591	94
552	20240717	111900	24798069	1590	1590	1590	1590	0
553	20240717	111800	24798069	1590	1590	1590	1590	0
554	20240717	111700	24798069	1590	1590	1590	1590	0
555	20240717	111600	24798069	1590	1590	1590	1590	0
556	20240717	111500	24798069	1590	1590	1590	1590	0
557	20240717	111400	24798069	1590	1590	1590	1590	0
558	20240717	111300	24798069	1590	1590	1590	1590	2
559	20240717	111200	24794889	1592	1592	1592	1592	0
560	20240717	111100	24794889	1592	1592	1592	1592	0
561	20240717	111000	24794889	1592	1592	1592	1592	0
562	20240717	110900	24794889	1592	1592	1592	1592	0
563	20240717	110800	24794889	1592	1592	1592	1592	0
564	20240717	110700	24794889	1592	1592	1592	1592	0
565	20240717	110600	24794889	1592	1592	1592	1592	94
566	20240717	110500	24645241	1592	1592	1592	1592	0
567	20240717	110400	24645241	1592	1592	1592	1592	0
568	20240717	110300	24645241	1592	1592	1592	1592	0
569	20240717	110200	24645241	1592	1592	1592	1592	0
570	20240717	110100	24645241	1592	1592	1592	1592	0
571	20240717	110000	24645241	1592	1592	1592	1592	0
572	20240717	105900	24645241	1592	1592	1592	1592	0
573	20240717	105800	24645241	1592	1592	1592	1592	0
574	20240717	105700	24645241	1592	1592	1592	1592	0
575	20240717	105600	24645241	1592	1592	1592	1592	0
576	20240717	105500	24645241	1592	1592	1592	1592	0
577	20240717	105400	24645241	1592	1592	1592	1592	0
578	20240717	105300	24645241	1592	1592	1592	1592	0
579	20240717	105200	24645241	1592	1592	1592	1592	94
580	20240717	105100	24495593	1583	1583	1583	1583	0
581	20240717	105000	24495593	1583	1583	1583	1583	0
582	20240717	104900	24495593	1583	1583	1583	1583	0
583	20240717	104800	24495593	1583	1583	1583	1583	0
584	20240717	104700	24495593	1583	1583	1583	1583	0
585	20240717	104600	24495593	1583	1583	1583	1583	0
586	20240717	104500	24495593	1583	1583	1583	1583	0
587	20240717	104400	24495593	1583	1583	1583	1583	1
588	20240717	104300	24494010	1592	1592	1592	1592	0
589	20240717	104200	24494010	1592	1592	1592	1592	0
590	20240717	104100	24494010	1592	1592	1592	1592	0
591	20240717	104000	24494010	1592	1592	1592	1592	0
592	20240717	103900	24494010	1592	1592	1592	1592	0
593	20240717	103800	24494010	1592	1591	1592	1591	94
594	20240717	103700	24344403	1583	1583	1583	1583	0
595	20240717	103600	24344403	1583	1583	1583	1583	0
596	20240717	103500	24344403	1583	1583	1583	1583	17
597	20240717	103400	24317492	1583	1583	1583	1583	0
598	20240717	103300	24317492	1583	1583	1583	1583	0
599	20240717	103200	24317492	1583	1583	1583	1583	0
600	20240717	103100	24317492	1583	1583	1583	1583	31
601	20240717	103000	24268419	1581	1581	1581	1581	0
602	20240717	102900	24268419	1581	1581	1581	1581	0
603	20240717	102800	24268419	1581	1581	1581	1581	0
604	20240717	102700	24268419	1581	1581	1581	1581	0
605	20240717	102600	24268419	1581	1581	1581	1581	0
606	20240717	102500	24268419	1581	1581	1581	1581	0
607	20240717	102400	24268419	1581	1581	1581	1581	0
608	20240717	102300	24268419	1581	1581	1581	1581	0
609	20240717	102200	24268419	1581	1581	1593	1581	51
610	20240717	102100	24187704	1581	1581	1581	1581	0
611	20240717	102000	24187704	1581	1581	1581	1581	0
612	20240717	101900	24187704	1581	1581	1581	1581	0
613	20240717	101800	24187704	1581	1581	1581	1581	0
614	20240717	101700	24187704	1581	1581	1581	1581	0
615	20240717	101600	24187704	1581	1581	1581	1581	0
616	20240717	101500	24187704	1581	1581	1581	1581	0
617	20240717	101400	24187704	1581	1581	1581	1581	0
618	20240717	101300	24187704	1581	1581	1581	1581	4
619	20240717	101200	24181380	1580	1580	1580	1580	0
620	20240717	101100	24181380	1580	1580	1580	1580	1
621	20240717	101000	24179800	1580	1580	1580	1580	0
622	20240717	100900	24179800	1580	1580	1580	1580	30
623	20240717	100800	24132400	1590	1590	1590	1590	0
624	20240717	100700	24132400	1590	1590	1590	1590	0
625	20240717	100600	24132400	1590	1590	1590	1590	1320
626	20240717	100500	22033600	1579	1579	1579	1579	0
627	20240717	100400	22033600	1579	1579	1579	1579	1
628	20240717	100300	22032021	1593	1593	1593	1593	0
629	20240717	100200	22032021	1593	1593	1593	1593	0
630	20240717	100100	22032021	1593	1593	1593	1593	0
631	20240717	100000	22032021	1593	1593	1593	1593	0
632	20240717	095900	22032021	1593	1593	1593	1593	6
633	20240717	095800	22022463	1594	1594	1594	1594	1
634	20240717	095700	22020869	1578	1578	1578	1578	1
635	20240717	095600	22019291	1578	1578	1578	1578	0
636	20240717	095500	22019291	1578	1579	1579	1578	2500
637	20240717	095400	18074062	1579	1579	1579	1579	0
638	20240717	095300	18074062	1579	1579	1579	1579	0
639	20240717	095200	18074062	1579	1579	1579	1579	0
640	20240717	095100	18074062	1579	1579	1579	1579	10
641	20240717	095000	18058272	1579	1579	1579	1579	0
642	20240717	094900	18058272	1579	1579	1579	1579	0
643	20240717	094800	18058272	1579	1579	1579	1579	0
644	20240717	094700	18058272	1579	1579	1579	1579	0
645	20240717	094600	18058272	1579	1579	1579	1579	0
646	20240717	094500	18058272	1579	1579	1579	1579	0
647	20240717	094400	18058272	1579	1594	1595	1579	65
648	20240717	094300	17954649	1578	1578	1578	1578	20
649	20240717	094200	17923089	1577	1577	1577	1577	0
650	20240717	094100	17923089	1577	1577	1577	1577	0
651	20240717	094000	17923089	1577	1577	1577	1577	0
652	20240717	093900	17923089	1577	1577	1577	1577	0
653	20240717	093800	17923089	1577	1578	1578	1577	667
654	20240717	093700	16870564	1578	1579	1579	1578	63
655	20240717	093600	16771131	1577	1577	1577	1577	0
656	20240717	093500	16771131	1577	1577	1577	1577	0
657	20240717	093400	16771131	1577	1577	1577	1577	0
658	20240717	093300	16771131	1577	1577	1577	1577	2
659	20240717	093200	16767977	1590	1590	1590	1590	0
660	20240717	093100	16767977	1590	1590	1590	1590	0
661	20240717	093000	16767977	1590	1578	1590	1577	141
662	20240717	092900	16543981	1590	1590	1590	1590	0
663	20240717	092800	16543981	1590	1590	1590	1590	0
664	20240717	092700	16543981	1590	1577	1590	1577	127
665	20240717	092600	16342064	1590	1590	1590	1590	0
666	20240717	092500	16342064	1590	1590	1590	1590	0
667	20240717	092400	16342064	1590	1577	1590	1577	426
668	20240717	092300	15668624	1590	1590	1590	1590	0
669	20240717	092200	15668624	1590	1590	1590	1590	5
670	20240717	092100	15660674	1590	1577	1590	1570	354
671	20240717	092000	15099767	1590	1590	1590	1590	0
672	20240717	091900	15099767	1590	1590	1590	1590	0
673	20240717	091800	15099767	1590	1590	1590	1590	0
674	20240717	091700	15099767	1590	1590	1590	1590	1
675	20240717	091600	15098177	1594	1572	1595	1572	129
676	20240717	091500	14892558	1595	1595	1595	1595	0
677	20240717	091400	14892558	1595	1595	1595	1595	0
678	20240717	091300	14892558	1595	1595	1595	1595	10
679	20240717	091200	14876608	1595	1595	1595	1595	0
680	20240717	091100	14876608	1595	1595	1595	1595	1
681	20240717	091000	14875013	1598	1596	1598	1569	427
682	20240717	090900	14194518	1596	1596	1596	1596	0
683	20240717	090800	14194518	1596	1596	1596	1596	2
684	20240717	090700	14191326	1598	1598	1598	1598	0
685	20240717	090600	14191326	1598	1576	1598	1550	4289
686	20240717	090500	7497165	1598	1598	1598	1598	0
687	20240717	090400	7497165	1598	1598	1598	1598	0
688	20240717	090300	7497165	1598	1576	1598	1576	379
689	20240717	090200	6895044	1598	1576	1598	1576	169
690	20240717	090100	6626143	1598	1596	1598	1596	127
691	20240717	090000	6423311	1574	1605	1605	1574	4048