KissMeData/258610/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205700	19719520	1753	1753	1753	1753	586
3	20240717	205600	19719520	1753	1753	1753	1753	0
4	20240717	205500	19719520	1753	1753	1753	1753	0
5	20240717	205400	19719520	1753	1753	1753	1753	0
6	20240717	205300	19719520	1753	1753	1753	1753	0
7	20240717	205200	19719520	1753	1753	1753	1753	0
8	20240717	205100	19719520	1753	1753	1753	1753	0
9	20240717	205000	19719520	1753	1753	1753	1753	0
10	20240717	204900	19719520	1753	1753	1753	1753	0
11	20240717	204800	19719520	1753	1753	1753	1753	0
12	20240717	204700	19719520	1753	1753	1753	1753	0
13	20240717	204600	19719520	1753	1753	1753	1753	0
14	20240717	204500	19719520	1753	1753	1753	1753	0
15	20240717	204400	19719520	1753	1753	1753	1753	0
16	20240717	204300	19719520	1753	1753	1753	1753	0
17	20240717	204200	19719520	1753	1753	1753	1753	0
18	20240717	204100	19719520	1753	1753	1753	1753	0
19	20240717	204000	19719520	1753	1753	1753	1753	0
20	20240717	203900	19719520	1753	1753	1753	1753	0
21	20240717	203800	19719520	1753	1753	1753	1753	0
22	20240717	203700	19719520	1753	1753	1753	1753	0
23	20240717	203600	19719520	1753	1753	1753	1753	0
24	20240717	203500	19719520	1753	1753	1753	1753	0
25	20240717	203400	19719520	1753	1753	1753	1753	0
26	20240717	203300	19719520	1753	1753	1753	1753	0
27	20240717	203200	19719520	1753	1753	1753	1753	0
28	20240717	203100	19719520	1753	1753	1753	1753	0
29	20240717	203000	19719520	1753	1753	1753	1753	0
30	20240717	202900	19719520	1753	1753	1753	1753	0
31	20240717	202800	19719520	1753	1753	1753	1753	0
32	20240717	202700	19719520	1753	1753	1753	1753	586
33	20240717	202600	19719520	1753	1753	1753	1753	0
34	20240717	202500	19719520	1753	1753	1753	1753	0
35	20240717	202400	19719520	1753	1753	1753	1753	0
36	20240717	202300	19719520	1753	1753	1753	1753	0
37	20240717	202200	19719520	1753	1753	1753	1753	0
38	20240717	202100	19719520	1753	1753	1753	1753	0
39	20240717	202000	19719520	1753	1753	1753	1753	0
40	20240717	201900	19719520	1753	1753	1753	1753	0
41	20240717	201800	19719520	1753	1753	1753	1753	0
42	20240717	201700	19719520	1753	1753	1753	1753	0
43	20240717	201600	19719520	1753	1753	1753	1753	0
44	20240717	201500	19719520	1753	1753	1753	1753	0
45	20240717	201400	19719520	1753	1753	1753	1753	0
46	20240717	201300	19719520	1753	1753	1753	1753	0
47	20240717	201200	19719520	1753	1753	1753	1753	0
48	20240717	201100	19719520	1753	1753	1753	1753	0
49	20240717	201000	19719520	1753	1753	1753	1753	0
50	20240717	200900	19719520	1753	1753	1753	1753	0
51	20240717	200800	19719520	1753	1753	1753	1753	0
52	20240717	200700	19719520	1753	1753	1753	1753	0
53	20240717	200600	19719520	1753	1753	1753	1753	0
54	20240717	200500	19719520	1753	1753	1753	1753	0
55	20240717	200400	19719520	1753	1753	1753	1753	0
56	20240717	200300	19719520	1753	1753	1753	1753	0
57	20240717	200200	19719520	1753	1753	1753	1753	0
58	20240717	200100	19719520	1753	1753	1753	1753	0
59	20240717	200000	19719520	1753	1753	1753	1753	0
60	20240717	195900	19719520	1753	1753	1753	1753	0
61	20240717	195800	19719520	1753	1753	1753	1753	0
62	20240717	195700	19719520	1753	1753	1753	1753	586
63	20240717	195600	19719520	1753	1753	1753	1753	0
64	20240717	195500	19719520	1753	1753	1753	1753	0
65	20240717	195400	19719520	1753	1753	1753	1753	0
66	20240717	195300	19719520	1753	1753	1753	1753	0
67	20240717	195200	19719520	1753	1753	1753	1753	0
68	20240717	195100	19719520	1753	1753	1753	1753	0
69	20240717	195000	19719520	1753	1753	1753	1753	0
70	20240717	194900	19719520	1753	1753	1753	1753	0
71	20240717	194800	19719520	1753	1753	1753	1753	0
72	20240717	194700	19719520	1753	1753	1753	1753	0
73	20240717	194600	19719520	1753	1753	1753	1753	0
74	20240717	194500	19719520	1753	1753	1753	1753	0
75	20240717	194400	19719520	1753	1753	1753	1753	0
76	20240717	194300	19719520	1753	1753	1753	1753	0
77	20240717	194200	19719520	1753	1753	1753	1753	0
78	20240717	194100	19719520	1753	1753	1753	1753	0
79	20240717	194000	19719520	1753	1753	1753	1753	0
80	20240717	193900	19719520	1753	1753	1753	1753	0
81	20240717	193800	19719520	1753	1753	1753	1753	0
82	20240717	193700	19719520	1753	1753	1753	1753	0
83	20240717	193600	19719520	1753	1753	1753	1753	0
84	20240717	193500	19719520	1753	1753	1753	1753	0
85	20240717	193400	19719520	1753	1753	1753	1753	0
86	20240717	193300	19719520	1753	1753	1753	1753	0
87	20240717	193200	19719520	1753	1753	1753	1753	0
88	20240717	193100	19719520	1753	1753	1753	1753	0
89	20240717	193000	19719520	1753	1753	1753	1753	0
90	20240717	192900	19719520	1753	1753	1753	1753	0
91	20240717	192800	19719520	1753	1753	1753	1753	0
92	20240717	192700	19719520	1753	1753	1753	1753	586
93	20240717	192600	19719520	1753	1753	1753	1753	0
94	20240717	192500	19719520	1753	1753	1753	1753	0
95	20240717	192400	19719520	1753	1753	1753	1753	0
96	20240717	192300	19719520	1753	1753	1753	1753	0
97	20240717	192200	19719520	1753	1753	1753	1753	0
98	20240717	192100	19719520	1753	1753	1753	1753	0
99	20240717	192000	19719520	1753	1753	1753	1753	0
100	20240717	191900	19719520	1753	1753	1753	1753	0
101	20240717	191800	19719520	1753	1753	1753	1753	0
102	20240717	191700	19719520	1753	1753	1753	1753	0
103	20240717	191600	19719520	1753	1753	1753	1753	0
104	20240717	191500	19719520	1753	1753	1753	1753	0
105	20240717	191400	19719520	1753	1753	1753	1753	0
106	20240717	191300	19719520	1753	1753	1753	1753	0
107	20240717	191200	19719520	1753	1753	1753	1753	0
108	20240717	191100	19719520	1753	1753	1753	1753	0
109	20240717	191000	19719520	1753	1753	1753	1753	0
110	20240717	190900	19719520	1753	1753	1753	1753	0
111	20240717	190800	19719520	1753	1753	1753	1753	0
112	20240717	190700	19719520	1753	1753	1753	1753	0
113	20240717	190600	19719520	1753	1753	1753	1753	0
114	20240717	190500	19719520	1753	1753	1753	1753	0
115	20240717	190400	19719520	1753	1753	1753	1753	0
116	20240717	190300	19719520	1753	1753	1753	1753	0
117	20240717	190200	19719520	1753	1753	1753	1753	0
118	20240717	190100	19719520	1753	1753	1753	1753	0
119	20240717	190000	19719520	1753	1753	1753	1753	0
120	20240717	185900	19719520	1753	1753	1753	1753	0
121	20240717	185800	19719520	1753	1753	1753	1753	0
122	20240717	185700	19719520	1753	1753	1753	1753	586
123	20240717	185600	19719520	1753	1753	1753	1753	0
124	20240717	185500	19719520	1753	1753	1753	1753	0
125	20240717	185400	19719520	1753	1753	1753	1753	0
126	20240717	185300	19719520	1753	1753	1753	1753	0
127	20240717	185200	19719520	1753	1753	1753	1753	0
128	20240717	185100	19719520	1753	1753	1753	1753	0
129	20240717	185000	19719520	1753	1753	1753	1753	0
130	20240717	184900	19719520	1753	1753	1753	1753	0
131	20240717	184800	19719520	1753	1753	1753	1753	0
132	20240717	184700	19719520	1753	1753	1753	1753	0
133	20240717	184600	19719520	1753	1753	1753	1753	0
134	20240717	184500	19719520	1753	1753	1753	1753	0
135	20240717	184400	19719520	1753	1753	1753	1753	0
136	20240717	184300	19719520	1753	1753	1753	1753	0
137	20240717	184200	19719520	1753	1753	1753	1753	0
138	20240717	184100	19719520	1753	1753	1753	1753	0
139	20240717	184000	19719520	1753	1753	1753	1753	0
140	20240717	183900	19719520	1753	1753	1753	1753	0
141	20240717	183800	19719520	1753	1753	1753	1753	0
142	20240717	183700	19719520	1753	1753	1753	1753	0
143	20240717	183600	19719520	1753	1753	1753	1753	0
144	20240717	183500	19719520	1753	1753	1753	1753	0
145	20240717	183400	19719520	1753	1753	1753	1753	0
146	20240717	183300	19719520	1753	1753	1753	1753	0
147	20240717	183200	19719520	1753	1753	1753	1753	0
148	20240717	183100	19719520	1753	1753	1753	1753	0
149	20240717	183000	19719520	1753	1753	1753	1753	0
150	20240717	182900	19719520	1753	1753	1753	1753	0
151	20240717	182800	19719520	1753	1753	1753	1753	0
152	20240717	182700	19719520	1753	1753	1753	1753	586
153	20240717	182600	19719520	1753	1753	1753	1753	0
154	20240717	182500	19719520	1753	1753	1753	1753	0
155	20240717	182400	19719520	1753	1753	1753	1753	0
156	20240717	182300	19719520	1753	1753	1753	1753	0
157	20240717	182200	19719520	1753	1753	1753	1753	0
158	20240717	182100	19719520	1753	1753	1753	1753	0
159	20240717	182000	19719520	1753	1753	1753	1753	0
160	20240717	181900	19719520	1753	1753	1753	1753	0
161	20240717	181800	19719520	1753	1753	1753	1753	0
162	20240717	181700	19719520	1753	1753	1753	1753	0
163	20240717	181600	19719520	1753	1753	1753	1753	0
164	20240717	181500	19719520	1753	1753	1753	1753	0
165	20240717	181400	19719520	1753	1753	1753	1753	0
166	20240717	181300	19719520	1753	1753	1753	1753	0
167	20240717	181200	19719520	1753	1753	1753	1753	0
168	20240717	181100	19719520	1753	1753	1753	1753	0
169	20240717	181000	19719520	1753	1753	1753	1753	0
170	20240717	180900	19719520	1753	1753	1753	1753	0
171	20240717	180800	19719520	1753	1753	1753	1753	0
172	20240717	180700	19719520	1753	1753	1753	1753	0
173	20240717	180600	19719520	1753	1753	1753	1753	0
174	20240717	180500	19719520	1753	1753	1753	1753	0
175	20240717	180400	19719520	1753	1753	1753	1753	0
176	20240717	180300	19719520	1753	1753	1753	1753	0
177	20240717	180200	19719520	1753	1753	1753	1753	0
178	20240717	180100	19719520	1753	1753	1753	1753	0
179	20240717	180000	19719520	1753	1753	1753	1753	0
180	20240717	175900	19719520	1753	1753	1753	1753	0
181	20240717	175800	19719520	1753	1753	1753	1753	0
182	20240717	175700	19719520	1753	1753	1753	1753	586
183	20240717	175600	19719520	1753	1753	1753	1753	0
184	20240717	175500	19719520	1753	1753	1753	1753	0
185	20240717	175400	19719520	1753	1753	1753	1753	0
186	20240717	175300	19719520	1753	1753	1753	1753	0
187	20240717	175200	19719520	1753	1753	1753	1753	0
188	20240717	175100	19719520	1753	1753	1753	1753	0
189	20240717	175000	19719520	1753	1753	1753	1753	0
190	20240717	174900	19719520	1753	1753	1753	1753	0
191	20240717	174800	19719520	1753	1753	1753	1753	0
192	20240717	174700	19719520	1753	1753	1753	1753	0
193	20240717	174600	19719520	1753	1753	1753	1753	0
194	20240717	174500	19719520	1753	1753	1753	1753	0
195	20240717	174400	19719520	1753	1753	1753	1753	0
196	20240717	174300	19719520	1753	1753	1753	1753	0
197	20240717	174200	19719520	1753	1753	1753	1753	0
198	20240717	174100	19719520	1753	1753	1753	1753	0
199	20240717	174000	19719520	1753	1753	1753	1753	0
200	20240717	173900	19719520	1753	1753	1753	1753	0
201	20240717	173800	19719520	1753	1753	1753	1753	0
202	20240717	173700	19719520	1753	1753	1753	1753	0
203	20240717	173600	19719520	1753	1753	1753	1753	0
204	20240717	173500	19719520	1753	1753	1753	1753	0
205	20240717	173400	19719520	1753	1753	1753	1753	0
206	20240717	173300	19719520	1753	1753	1753	1753	0
207	20240717	173200	19719520	1753	1753	1753	1753	0
208	20240717	173100	19719520	1753	1753	1753	1753	0
209	20240717	173000	19719520	1753	1753	1753	1753	0
210	20240717	172900	19719520	1753	1753	1753	1753	0
211	20240717	172800	19719520	1753	1753	1753	1753	0
212	20240717	172700	19719520	1753	1753	1753	1753	586
213	20240717	172600	19719520	1753	1753	1753	1753	0
214	20240717	172500	19719520	1753	1753	1753	1753	0
215	20240717	172400	19719520	1753	1753	1753	1753	0
216	20240717	172300	19719520	1753	1753	1753	1753	0
217	20240717	172200	19719520	1753	1753	1753	1753	0
218	20240717	172100	19719520	1753	1753	1753	1753	0
219	20240717	172000	19719520	1753	1753	1753	1753	0
220	20240717	171900	19719520	1753	1753	1753	1753	0
221	20240717	171800	19719520	1753	1753	1753	1753	0
222	20240717	171700	19719520	1753	1753	1753	1753	0
223	20240717	171600	19719520	1753	1753	1753	1753	0
224	20240717	171500	19719520	1753	1753	1753	1753	0
225	20240717	171400	19719520	1753	1753	1753	1753	0
226	20240717	171300	19719520	1753	1753	1753	1753	0
227	20240717	171200	19719520	1753	1753	1753	1753	0
228	20240717	171100	19719520	1753	1753	1753	1753	0
229	20240717	171000	19719520	1753	1753	1753	1753	0
230	20240717	170900	19719520	1753	1753	1753	1753	0
231	20240717	170800	19719520	1753	1753	1753	1753	0
232	20240717	170700	19719520	1753	1753	1753	1753	0
233	20240717	170600	19719520	1753	1753	1753	1753	0
234	20240717	170500	19719520	1753	1753	1753	1753	0
235	20240717	170400	19719520	1753	1753	1753	1753	0
236	20240717	170300	19719520	1753	1753	1753	1753	0
237	20240717	170200	19719520	1753	1753	1753	1753	0
238	20240717	170100	19719520	1753	1753	1753	1753	0
239	20240717	170000	19719520	1753	1753	1753	1753	0
240	20240717	165900	19719520	1753	1753	1753	1753	0
241	20240717	165800	19719520	1753	1753	1753	1753	0
242	20240717	165700	19719520	1753	1753	1753	1753	586
243	20240717	165600	19719520	1753	1753	1753	1753	0
244	20240717	165500	19719520	1753	1753	1753	1753	0
245	20240717	165400	19719520	1753	1753	1753	1753	0
246	20240717	165300	19719520	1753	1753	1753	1753	0
247	20240717	165200	19719520	1753	1753	1753	1753	0
248	20240717	165100	19719520	1753	1753	1753	1753	0
249	20240717	165000	19719520	1753	1753	1753	1753	0
250	20240717	164900	19719520	1753	1753	1753	1753	0
251	20240717	164800	19719520	1753	1753	1753	1753	0
252	20240717	164700	19719520	1753	1753	1753	1753	0
253	20240717	164600	19719520	1753	1753	1753	1753	0
254	20240717	164500	19719520	1753	1753	1753	1753	0
255	20240717	164400	19719520	1753	1753	1753	1753	0
256	20240717	164300	19719520	1753	1753	1753	1753	0
257	20240717	164200	19719520	1753	1753	1753	1753	0
258	20240717	164100	19719520	1753	1753	1753	1753	0
259	20240717	164000	19719520	1753	1753	1753	1753	0
260	20240717	163900	19719520	1753	1753	1753	1753	0
261	20240717	163800	19719520	1753	1753	1753	1753	0
262	20240717	163700	19719520	1753	1753	1753	1753	0
263	20240717	163600	19719520	1753	1753	1753	1753	0
264	20240717	163500	19719520	1753	1753	1753	1753	0
265	20240717	163400	19719520	1753	1753	1753	1753	0
266	20240717	163300	19719520	1753	1753	1753	1753	0
267	20240717	163200	19719520	1753	1753	1753	1753	0
268	20240717	163100	19719520	1753	1753	1753	1753	0
269	20240717	163000	19719520	1753	1753	1753	1753	0
270	20240717	162900	19719520	1753	1753	1753	1753	0
271	20240717	162800	19719520	1753	1753	1753	1753	0
272	20240717	162700	19719520	1753	1753	1753	1753	586
273	20240717	162600	19719520	1753	1753	1753	1753	0
274	20240717	162500	19719520	1753	1753	1753	1753	0
275	20240717	162400	19719520	1753	1753	1753	1753	0
276	20240717	162300	19719520	1753	1753	1753	1753	0
277	20240717	162200	19719520	1753	1753	1753	1753	0
278	20240717	162100	19719520	1753	1753	1753	1753	0
279	20240717	162000	19719520	1753	1753	1753	1753	0
280	20240717	161900	19719520	1753	1753	1753	1753	0
281	20240717	161800	19719520	1753	1753	1753	1753	0
282	20240717	161700	19719520	1753	1753	1753	1753	0
283	20240717	161600	19719520	1753	1753	1753	1753	0
284	20240717	161500	19719520	1753	1753	1753	1753	0
285	20240717	161400	19719520	1753	1753	1753	1753	0
286	20240717	161300	19719520	1753	1753	1753	1753	0
287	20240717	161200	19719520	1753	1753	1753	1753	0
288	20240717	161100	19719520	1753	1753	1753	1753	0
289	20240717	161000	19719520	1753	1753	1753	1753	0
290	20240717	160900	19719520	1753	1753	1753	1753	0
291	20240717	160800	19719520	1753	1753	1753	1753	0
292	20240717	160700	19719520	1753	1753	1753	1753	0
293	20240717	160600	19719520	1753	1753	1753	1753	0
294	20240717	160500	19719520	1753	1753	1753	1753	0
295	20240717	160400	19719520	1753	1753	1753	1753	0
296	20240717	160300	19719520	1753	1753	1753	1753	0
297	20240717	160200	19719520	1753	1753	1753	1753	0
298	20240717	160100	19719520	1753	1753	1753	1753	0
299	20240717	160000	19719520	1753	1753	1753	1753	0
300	20240717	155900	19719520	1753	1753	1753	1753	0
301	20240717	155800	19719520	1753	1753	1753	1753	0
302	20240717	155700	19719520	1753	1753	1753	1753	586
303	20240717	155600	19719520	1753	1753	1753	1753	0
304	20240717	155500	19719520	1753	1753	1753	1753	0
305	20240717	155400	19719520	1753	1753	1753	1753	0
306	20240717	155300	19719520	1753	1753	1753	1753	0
307	20240717	155200	19719520	1753	1753	1753	1753	0
308	20240717	155100	19719520	1753	1753	1753	1753	0
309	20240717	155000	19719520	1753	1753	1753	1753	0
310	20240717	154900	19719520	1753	1753	1753	1753	0
311	20240717	154800	19719520	1753	1753	1753	1753	0
312	20240717	154700	19719520	1753	1753	1753	1753	0
313	20240717	154600	19719520	1753	1753	1753	1753	0
314	20240717	154500	19719520	1753	1753	1753	1753	0
315	20240717	154400	19719520	1753	1753	1753	1753	0
316	20240717	154300	19719520	1753	1753	1753	1753	0
317	20240717	154200	19719520	1753	1753	1753	1753	0
318	20240717	154100	19719520	1753	1753	1753	1753	0
319	20240717	154000	19719520	1753	1753	1753	1753	0
320	20240717	153900	19719520	1753	1753	1753	1753	0
321	20240717	153800	19719520	1753	1753	1753	1753	0
322	20240717	153700	19719520	1753	1753	1753	1753	0
323	20240717	153600	19719520	1753	1753	1753	1753	0
324	20240717	153500	19719520	1753	1753	1753	1753	0
325	20240717	153400	19719520	1753	1753	1753	1753	0
326	20240717	153300	19719520	1753	1753	1753	1753	0
327	20240717	153200	19719520	1753	1753	1753	1753	0
328	20240717	153100	19719520	1753	1753	1753	1753	0
329	20240717	153000	19719520	1753	1753	1753	1753	586
330	20240717	152900	18692262	1780	1780	1780	1780	0
331	20240717	152800	18692262	1780	1780	1780	1780	0
332	20240717	152700	18692262	1780	1780	1780	1780	0
333	20240717	152600	18692262	1780	1780	1780	1780	0
334	20240717	152500	18692262	1780	1780	1780	1780	0
335	20240717	152400	18692262	1780	1780	1780	1780	0
336	20240717	152300	18692262	1780	1780	1780	1780	0
337	20240717	152200	18692262	1780	1780	1780	1780	0
338	20240717	152100	18692262	1780	1780	1780	1780	0
339	20240717	152000	18692262	1780	1780	1780	1780	0
340	20240717	151900	18692262	1780	1780	1780	1780	0
341	20240717	151800	18692262	1780	1780	1780	1780	0
342	20240717	151700	18692262	1780	1780	1780	1780	0
343	20240717	151600	18692262	1780	1780	1780	1780	0
344	20240717	151500	18692262	1780	1780	1780	1780	0
345	20240717	151400	18692262	1780	1780	1780	1780	0
346	20240717	151300	18692262	1780	1780	1780	1780	0
347	20240717	151200	18692262	1780	1780	1780	1780	0
348	20240717	151100	18692262	1780	1780	1780	1780	0
349	20240717	151000	18692262	1780	1780	1780	1780	0
350	20240717	150900	18692262	1780	1780	1780	1780	0
351	20240717	150800	18692262	1780	1780	1780	1780	0
352	20240717	150700	18692262	1780	1780	1780	1780	0
353	20240717	150600	18692262	1780	1780	1780	1780	1
354	20240717	150500	18690482	1789	1789	1789	1789	0
355	20240717	150400	18690482	1789	1789	1789	1789	0
356	20240717	150300	18690482	1789	1789	1789	1789	0
357	20240717	150200	18690482	1789	1789	1789	1789	0
358	20240717	150100	18690482	1789	1789	1789	1789	0
359	20240717	150000	18690482	1789	1789	1789	1789	0
360	20240717	145900	18690482	1789	1789	1789	1789	0
361	20240717	145800	18690482	1789	1789	1789	1789	0
362	20240717	145700	18690482	1789	1789	1789	1789	1
363	20240717	145600	18688693	1786	1786	1786	1786	0
364	20240717	145500	18688693	1786	1786	1786	1786	0
365	20240717	145400	18688693	1786	1786	1786	1786	0
366	20240717	145300	18688693	1786	1786	1786	1786	200
367	20240717	145200	18331493	1785	1785	1785	1785	0
368	20240717	145100	18331493	1785	1785	1785	1785	0
369	20240717	145000	18331493	1785	1785	1785	1785	513
370	20240717	144900	17415788	1785	1785	1785	1785	0
371	20240717	144800	17415788	1785	1785	1785	1785	31
372	20240717	144700	17360453	1785	1785	1785	1785	0
373	20240717	144600	17360453	1785	1785	1785	1785	0
374	20240717	144500	17360453	1785	1785	1785	1785	0
375	20240717	144400	17360453	1785	1785	1785	1785	0
376	20240717	144300	17360453	1785	1785	1785	1785	0
377	20240717	144200	17360453	1785	1785	1785	1785	0
378	20240717	144100	17360453	1785	1785	1785	1785	10
379	20240717	144000	17342603	1785	1785	1785	1785	0
380	20240717	143900	17342603	1785	1785	1785	1785	0
381	20240717	143800	17342603	1785	1785	1785	1785	0
382	20240717	143700	17342603	1785	1785	1785	1785	0
383	20240717	143600	17342603	1785	1785	1785	1785	0
384	20240717	143500	17342603	1785	1785	1785	1785	0
385	20240717	143400	17342603	1785	1785	1785	1785	0
386	20240717	143300	17342603	1785	1785	1785	1785	0
387	20240717	143200	17342603	1785	1785	1785	1785	0
388	20240717	143100	17342603	1785	1785	1785	1785	0
389	20240717	143000	17342603	1785	1785	1785	1785	0
390	20240717	142900	17342603	1785	1785	1785	1785	0
391	20240717	142800	17342603	1785	1785	1785	1785	11
392	20240717	142700	17322968	1785	1785	1785	1785	0
393	20240717	142600	17322968	1785	1785	1785	1785	0
394	20240717	142500	17322968	1785	1785	1785	1785	0
395	20240717	142400	17322968	1785	1785	1785	1785	0
396	20240717	142300	17322968	1785	1785	1785	1785	35
397	20240717	142200	17260493	1786	1786	1786	1786	0
398	20240717	142100	17260493	1786	1786	1786	1786	0
399	20240717	142000	17260493	1786	1786	1786	1786	0
400	20240717	141900	17260493	1786	1786	1786	1786	0
401	20240717	141800	17260493	1786	1786	1786	1786	0
402	20240717	141700	17260493	1786	1786	1786	1786	0
403	20240717	141600	17260493	1786	1786	1786	1786	0
404	20240717	141500	17260493	1786	1786	1786	1786	0
405	20240717	141400	17260493	1786	1786	1786	1786	0
406	20240717	141300	17260493	1786	1786	1786	1786	5
407	20240717	141200	17251563	1786	1786	1786	1786	0
408	20240717	141100	17251563	1786	1786	1786	1786	300
409	20240717	141000	16715763	1780	1780	1780	1780	0
410	20240717	140900	16715763	1780	1780	1780	1780	0
411	20240717	140800	16715763	1780	1780	1780	1780	0
412	20240717	140700	16715763	1780	1780	1780	1780	0
413	20240717	140600	16715763	1780	1780	1780	1780	0
414	20240717	140500	16715763	1780	1780	1780	1780	0
415	20240717	140400	16715763	1780	1780	1780	1780	0
416	20240717	140300	16715763	1780	1781	1781	1780	10
417	20240717	140200	16697962	1786	1786	1786	1786	0
418	20240717	140100	16697962	1786	1786	1786	1786	0
419	20240717	140000	16697962	1786	1786	1786	1786	0
420	20240717	135900	16697962	1786	1786	1786	1786	0
421	20240717	135800	16697962	1786	1786	1786	1786	0
422	20240717	135700	16697962	1786	1786	1786	1786	0
423	20240717	135600	16697962	1786	1786	1786	1786	0
424	20240717	135500	16697962	1786	1786	1786	1786	0
425	20240717	135400	16697962	1786	1786	1786	1786	0
426	20240717	135300	16697962	1786	1786	1786	1786	0
427	20240717	135200	16697962	1786	1786	1786	1786	37
428	20240717	135100	16631880	1786	1786	1786	1786	0
429	20240717	135000	16631880	1786	1786	1786	1786	0
430	20240717	134900	16631880	1786	1786	1786	1786	0
431	20240717	134800	16631880	1786	1786	1786	1786	0
432	20240717	134700	16631880	1786	1786	1786	1786	0
433	20240717	134600	16631880	1786	1786	1786	1786	0
434	20240717	134500	16631880	1786	1786	1786	1786	0
435	20240717	134400	16631880	1786	1786	1786	1786	0
436	20240717	134300	16631880	1786	1786	1786	1786	0
437	20240717	134200	16631880	1786	1786	1786	1786	0
438	20240717	134100	16631880	1786	1786	1786	1786	0
439	20240717	134000	16631880	1786	1786	1786	1786	0
440	20240717	133900	16631880	1786	1786	1786	1786	0
441	20240717	133800	16631880	1786	1786	1786	1786	0
442	20240717	133700	16631880	1786	1786	1786	1786	0
443	20240717	133600	16631880	1786	1786	1786	1786	112
444	20240717	133500	16431848	1786	1786	1786	1786	0
445	20240717	133400	16431848	1786	1786	1786	1786	0
446	20240717	133300	16431848	1786	1786	1786	1786	0
447	20240717	133200	16431848	1786	1786	1786	1786	0
448	20240717	133100	16431848	1786	1786	1786	1786	0
449	20240717	133000	16431848	1786	1786	1786	1786	0
450	20240717	132900	16431848	1786	1786	1786	1786	0
451	20240717	132800	16431848	1786	1786	1786	1786	0
452	20240717	132700	16431848	1786	1786	1786	1786	0
453	20240717	132600	16431848	1786	1786	1786	1786	0
454	20240717	132500	16431848	1786	1786	1786	1786	0
455	20240717	132400	16431848	1786	1786	1786	1786	0
456	20240717	132300	16431848	1786	1786	1786	1786	0
457	20240717	132200	16431848	1786	1786	1786	1786	100
458	20240717	132100	16253248	1786	1786	1786	1786	0
459	20240717	132000	16253248	1786	1786	1786	1786	0
460	20240717	131900	16253248	1786	1786	1786	1786	0
461	20240717	131800	16253248	1786	1786	1786	1786	0
462	20240717	131700	16253248	1786	1786	1786	1786	0
463	20240717	131600	16253248	1786	1786	1786	1786	0
464	20240717	131500	16253248	1786	1786	1786	1786	0
465	20240717	131400	16253248	1786	1786	1786	1786	1
466	20240717	131300	16251462	1780	1780	1780	1780	0
467	20240717	131200	16251462	1780	1780	1780	1780	57
468	20240717	131100	16150002	1786	1786	1786	1786	0
469	20240717	131000	16150002	1786	1786	1786	1786	0
470	20240717	130900	16150002	1786	1786	1786	1786	0
471	20240717	130800	16150002	1786	1785	1786	1785	168
472	20240717	130700	15850051	1786	1786	1786	1786	0
473	20240717	130600	15850051	1786	1786	1786	1786	0
474	20240717	130500	15850051	1786	1785	1786	1785	300
475	20240717	130400	15314324	1785	1785	1785	1785	210
476	20240717	130300	14939474	1785	1785	1785	1785	0
477	20240717	130200	14939474	1785	1785	1785	1785	0
478	20240717	130100	14939474	1785	1785	1785	1785	1
479	20240717	130000	14937689	1780	1780	1780	1780	0
480	20240717	125900	14937689	1780	1780	1780	1780	68
481	20240717	125800	14816649	1785	1785	1785	1785	0
482	20240717	125700	14816649	1785	1785	1785	1785	0
483	20240717	125600	14816649	1785	1785	1785	1785	0
484	20240717	125500	14816649	1785	1785	1785	1785	0
485	20240717	125400	14816649	1785	1785	1785	1785	0
486	20240717	125300	14816649	1785	1785	1785	1785	2
487	20240717	125200	14813079	1785	1785	1785	1785	0
488	20240717	125100	14813079	1785	1785	1785	1785	0
489	20240717	125000	14813079	1785	1785	1785	1785	0
490	20240717	124900	14813079	1785	1785	1785	1785	0
491	20240717	124800	14813079	1785	1785	1785	1785	0
492	20240717	124700	14813079	1785	1785	1785	1785	0
493	20240717	124600	14813079	1785	1780	1785	1780	201
494	20240717	124500	14455294	1780	1780	1780	1780	0
495	20240717	124400	14455294	1780	1780	1780	1780	0
496	20240717	124300	14455294	1780	1780	1780	1780	0
497	20240717	124200	14455294	1780	1780	1780	1780	0
498	20240717	124100	14455294	1780	1780	1780	1780	0
499	20240717	124000	14455294	1780	1780	1780	1780	0
500	20240717	123900	14455294	1780	1780	1780	1780	0
501	20240717	123800	14455294	1780	1780	1780	1780	0
502	20240717	123700	14455294	1780	1780	1780	1780	0
503	20240717	123600	14455294	1780	1779	1780	1779	2
504	20240717	123500	14451735	1780	1780	1780	1780	0
505	20240717	123400	14451735	1780	1769	1780	1769	356
506	20240717	123300	13821122	1769	1769	1769	1769	2
507	20240717	123200	13817584	1768	1768	1768	1768	7
508	20240717	123100	13805208	1768	1768	1768	1768	0
509	20240717	123000	13805208	1768	1768	1768	1768	0
510	20240717	122900	13805208	1768	1768	1768	1768	0
511	20240717	122800	13805208	1768	1768	1769	1768	116
512	20240717	122700	13600112	1768	1768	1768	1768	0
513	20240717	122600	13600112	1768	1768	1768	1768	0
514	20240717	122500	13600112	1768	1768	1768	1768	0
515	20240717	122400	13600112	1768	1768	1768	1768	0
516	20240717	122300	13600112	1768	1768	1768	1768	0
517	20240717	122200	13600112	1768	1768	1768	1768	0
518	20240717	122100	13600112	1768	1768	1768	1768	0
519	20240717	122000	13600112	1768	1767	1768	1767	200
520	20240717	121900	13246518	1751	1751	1751	1751	658
521	20240717	121800	12094360	1751	1751	1751	1751	0
522	20240717	121700	12094360	1751	1751	1751	1751	0
523	20240717	121600	12094360	1751	1751	1751	1751	66
524	20240717	121500	11978794	1751	1751	1751	1751	0
525	20240717	121400	11978794	1751	1751	1751	1751	0
526	20240717	121300	11978794	1751	1751	1751	1751	0
527	20240717	121200	11978794	1751	1751	1751	1751	0
528	20240717	121100	11978794	1751	1751	1751	1751	0
529	20240717	121000	11978794	1751	1751	1751	1751	0
530	20240717	120900	11978794	1751	1751	1751	1751	59
531	20240717	120800	11875485	1751	1751	1751	1751	0
532	20240717	120700	11875485	1751	1751	1751	1751	0
533	20240717	120600	11875485	1751	1760	1760	1751	629
534	20240717	120500	10773791	1760	1760	1760	1760	0
535	20240717	120400	10773791	1760	1760	1760	1760	0
536	20240717	120300	10773791	1760	1760	1760	1760	0
537	20240717	120200	10773791	1760	1760	1760	1760	0
538	20240717	120100	10773791	1760	1768	1768	1750	1875
539	20240717	120000	7478903	1779	1779	1779	1779	0
540	20240717	115900	7478903	1779	1779	1779	1779	0
541	20240717	115800	7478903	1779	1779	1779	1779	0
542	20240717	115700	7478903	1779	1779	1779	1779	0
543	20240717	115600	7478903	1779	1779	1779	1779	0
544	20240717	115500	7478903	1779	1779	1779	1779	0
545	20240717	115400	7478903	1779	1779	1779	1779	0
546	20240717	115300	7478903	1779	1779	1779	1779	0
547	20240717	115200	7478903	1779	1779	1779	1779	0
548	20240717	115100	7478903	1779	1779	1779	1779	0
549	20240717	115000	7478903	1779	1779	1779	1779	0
550	20240717	114900	7478903	1779	1779	1779	1779	0
551	20240717	114800	7478903	1779	1779	1779	1779	0
552	20240717	114700	7478903	1779	1779	1779	1779	0
553	20240717	114600	7478903	1779	1779	1779	1779	11
554	20240717	114500	7459334	1779	1779	1779	1779	0
555	20240717	114400	7459334	1779	1779	1779	1779	0
556	20240717	114300	7459334	1779	1779	1779	1779	0
557	20240717	114200	7459334	1779	1779	1779	1779	6
558	20240717	114100	7448660	1779	1779	1779	1779	0
559	20240717	114000	7448660	1779	1779	1779	1779	0
560	20240717	113900	7448660	1779	1779	1779	1779	10
561	20240717	113800	7430870	1779	1779	1779	1779	0
562	20240717	113700	7430870	1779	1779	1779	1779	0
563	20240717	113600	7430870	1779	1779	1779	1779	2
564	20240717	113500	7427312	1779	1779	1779	1779	12
565	20240717	113400	7405964	1779	1779	1779	1779	0
566	20240717	113300	7405964	1779	1779	1779	1779	0
567	20240717	113200	7405964	1779	1779	1779	1779	6
568	20240717	113100	7395290	1779	1779	1779	1779	1
569	20240717	113000	7393511	1779	1779	1779	1779	4
570	20240717	112900	7386395	1779	1779	1779	1779	16
571	20240717	112800	7357931	1779	1779	1779	1779	3
572	20240717	112700	7352594	1779	1779	1779	1779	15
573	20240717	112600	7325909	1779	1779	1779	1779	24
574	20240717	112500	7283213	1786	1786	1786	1786	0
575	20240717	112400	7283213	1786	1786	1786	1786	0
576	20240717	112300	7283213	1786	1786	1786	1786	0
577	20240717	112200	7283213	1786	1786	1786	1786	0
578	20240717	112100	7283213	1786	1786	1786	1786	139
579	20240717	112000	7034959	1786	1786	1786	1786	0
580	20240717	111900	7034959	1786	1786	1786	1786	0
581	20240717	111800	7034959	1786	1786	1786	1786	0
582	20240717	111700	7034959	1786	1786	1786	1786	0
583	20240717	111600	7034959	1786	1786	1786	1786	0
584	20240717	111500	7034959	1786	1786	1786	1786	2
585	20240717	111400	7031387	1796	1796	1796	1796	0
586	20240717	111300	7031387	1796	1796	1796	1796	0
587	20240717	111200	7031387	1796	1796	1796	1796	0
588	20240717	111100	7031387	1796	1796	1796	1796	0
589	20240717	111000	7031387	1796	1796	1796	1796	2
590	20240717	110900	7027795	1796	1796	1796	1796	8
591	20240717	110800	7013427	1796	1796	1796	1796	10
592	20240717	110700	6995467	1796	1796	1796	1796	5
593	20240717	110600	6986487	1796	1796	1796	1796	0
594	20240717	110500	6986487	1796	1796	1796	1796	1
595	20240717	110400	6984691	1787	1787	1787	1787	0
596	20240717	110300	6984691	1787	1787	1787	1787	0
597	20240717	110200	6984691	1787	1787	1787	1787	1
598	20240717	110100	6982904	1797	1797	1797	1797	0
599	20240717	110000	6982904	1797	1797	1797	1797	0
600	20240717	105900	6982904	1797	1797	1797	1797	0
601	20240717	105800	6982904	1797	1797	1797	1797	1
602	20240717	105700	6981107	1790	1790	1790	1790	0
603	20240717	105600	6981107	1790	1790	1790	1790	0
604	20240717	105500	6981107	1790	1790	1790	1790	0
605	20240717	105400	6981107	1790	1790	1790	1790	0
606	20240717	105300	6981107	1790	1790	1790	1790	0
607	20240717	105200	6981107	1790	1790	1790	1790	0
608	20240717	105100	6981107	1790	1790	1790	1790	0
609	20240717	105000	6981107	1790	1790	1790	1790	0
610	20240717	104900	6981107	1790	1790	1790	1790	0
611	20240717	104800	6981107	1790	1790	1790	1790	0
612	20240717	104700	6981107	1790	1790	1790	1790	0
613	20240717	104600	6981107	1790	1790	1790	1790	0
614	20240717	104500	6981107	1790	1790	1790	1790	0
615	20240717	104400	6981107	1790	1790	1790	1790	0
616	20240717	104300	6981107	1790	1790	1790	1790	0
617	20240717	104200	6981107	1790	1790	1790	1790	0
618	20240717	104100	6981107	1790	1790	1790	1790	0
619	20240717	104000	6981107	1790	1790	1790	1790	500
620	20240717	103900	6086107	1797	1797	1797	1797	0
621	20240717	103800	6086107	1797	1797	1797	1797	0
622	20240717	103700	6086107	1797	1797	1797	1797	1
623	20240717	103600	6084310	1797	1797	1797	1797	0
624	20240717	103500	6084310	1797	1797	1797	1797	0
625	20240717	103400	6084310	1797	1797	1797	1797	2
626	20240717	103300	6080716	1797	1797	1797	1797	0
627	20240717	103200	6080716	1797	1797	1797	1797	0
628	20240717	103100	6080716	1797	1797	1797	1797	3
629	20240717	103000	6075325	1798	1798	1798	1798	0
630	20240717	102900	6075325	1798	1798	1798	1798	0
631	20240717	102800	6075325	1798	1798	1798	1798	0
632	20240717	102700	6075325	1798	1798	1798	1798	0
633	20240717	102600	6075325	1798	1798	1798	1798	0
634	20240717	102500	6075325	1798	1798	1798	1798	0
635	20240717	102400	6075325	1798	1798	1798	1798	0
636	20240717	102300	6075325	1798	1798	1798	1798	0
637	20240717	102200	6075325	1798	1798	1798	1798	0
638	20240717	102100	6075325	1798	1798	1798	1798	0
639	20240717	102000	6075325	1798	1798	1798	1798	0
640	20240717	101900	6075325	1798	1798	1798	1798	0
641	20240717	101800	6075325	1798	1798	1798	1798	0
642	20240717	101700	6075325	1798	1798	1798	1798	0
643	20240717	101600	6075325	1798	1798	1798	1798	0
644	20240717	101500	6075325	1798	1798	1798	1798	0
645	20240717	101400	6075325	1798	1798	1798	1798	0
646	20240717	101300	6075325	1798	1798	1798	1798	0
647	20240717	101200	6075325	1798	1798	1798	1798	0
648	20240717	101100	6075325	1798	1798	1798	1798	0
649	20240717	101000	6075325	1798	1798	1798	1798	278
650	20240717	100900	5575481	1798	1798	1798	1798	0
651	20240717	100800	5575481	1798	1798	1798	1798	167
652	20240717	100700	5275215	1798	1798	1798	1798	0
653	20240717	100600	5275215	1798	1798	1798	1798	0
654	20240717	100500	5275215	1798	1798	1798	1798	0
655	20240717	100400	5275215	1798	1798	1798	1798	5
656	20240717	100300	5266225	1799	1799	1799	1799	0
657	20240717	100200	5266225	1799	1799	1799	1799	0
658	20240717	100100	5266225	1799	1799	1799	1799	0
659	20240717	100000	5266225	1799	1799	1799	1799	0
660	20240717	095900	5266225	1799	1799	1799	1799	10
661	20240717	095800	5248235	1798	1798	1798	1798	0
662	20240717	095700	5248235	1798	1798	1798	1798	0
663	20240717	095600	5248235	1798	1798	1798	1798	3
664	20240717	095500	5242841	1798	1798	1798	1798	0
665	20240717	095400	5242841	1798	1798	1798	1798	0
666	20240717	095300	5242841	1798	1799	1799	1798	2
667	20240717	095200	5239244	1798	1798	1798	1798	16
668	20240717	095100	5210476	1799	1799	1799	1799	1
669	20240717	095000	5208677	1798	1798	1798	1798	262
670	20240717	094900	4737601	1799	1799	1799	1799	0
671	20240717	094800	4737601	1799	1799	1799	1799	0
672	20240717	094700	4737601	1799	1799	1799	1799	0
673	20240717	094600	4737601	1799	1799	1799	1799	0
674	20240717	094500	4737601	1799	1799	1799	1799	0
675	20240717	094400	4737601	1799	1799	1799	1799	0
676	20240717	094300	4737601	1799	1799	1799	1799	0
677	20240717	094200	4737601	1799	1799	1799	1799	0
678	20240717	094100	4737601	1799	1799	1799	1799	0
679	20240717	094000	4737601	1799	1799	1799	1799	0
680	20240717	093900	4737601	1799	1799	1799	1799	0
681	20240717	093800	4737601	1799	1799	1799	1799	1
682	20240717	093700	4735802	1800	1800	1800	1800	0
683	20240717	093600	4735802	1800	1800	1800	1800	0
684	20240717	093500	4735802	1800	1800	1800	1800	0
685	20240717	093400	4735802	1800	1800	1800	1800	0
686	20240717	093300	4735802	1800	1800	1800	1800	0
687	20240717	093200	4735802	1800	1800	1800	1800	0
688	20240717	093100	4735802	1800	1800	1800	1800	0
689	20240717	093000	4735802	1800	1800	1800	1800	0
690	20240717	092900	4735802	1800	1800	1800	1800	0
691	20240717	092800	4735802	1800	1800	1800	1800	0
692	20240717	092700	4735802	1800	1800	1800	1800	0
693	20240717	092600	4735802	1800	1800	1800	1800	0
694	20240717	092500	4735802	1800	1800	1800	1800	0
695	20240717	092400	4735802	1800	1800	1800	1800	0
696	20240717	092300	4735802	1800	1800	1800	1800	0
697	20240717	092200	4735802	1800	1800	1800	1800	0
698	20240717	092100	4735802	1800	1800	1800	1800	0
699	20240717	092000	4735802	1800	1800	1800	1800	0
700	20240717	091900	4735802	1800	1800	1800	1800	0
701	20240717	091800	4735802	1800	1800	1800	1800	0
702	20240717	091700	4735802	1800	1800	1800	1800	0
703	20240717	091600	4735802	1800	1800	1800	1800	0
704	20240717	091500	4735802	1800	1800	1800	1800	0
705	20240717	091400	4735802	1800	1800	1800	1800	0
706	20240717	091300	4735802	1800	1800	1800	1800	0
707	20240717	091200	4735802	1800	1800	1800	1800	0
708	20240717	091100	4735802	1800	1800	1800	1800	0
709	20240717	091000	4735802	1800	1800	1800	1800	0
710	20240717	090900	4735802	1800	1800	1800	1800	921
711	20240717	090800	3078002	1801	1801	1801	1801	0
712	20240717	090700	3078002	1801	1801	1801	1801	0
713	20240717	090600	3078002	1801	1801	1801	1801	0
714	20240717	090500	3078002	1801	1801	1801	1801	0
715	20240717	090400	3078002	1801	1801	1801	1801	0
716	20240717	090300	3078002	1801	1801	1801	1801	0
717	20240717	090200	3078002	1801	1797	1801	1797	131
718	20240717	090100	2842591	1796	1786	1802	1772	469
719	20240717	090000	2003892	1786	1786	1786	1786	1122