KissMeData/273060/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211100	170469849	1168	1168	1168	1168	1579
3	20240716	211000	170469849	1168	1168	1168	1168	0
4	20240716	210900	170469849	1168	1168	1168	1168	0
5	20240716	210800	170469849	1168	1168	1168	1168	0
6	20240716	210700	170469849	1168	1168	1168	1168	0
7	20240716	210600	170469849	1168	1168	1168	1168	0
8	20240716	210500	170469849	1168	1168	1168	1168	0
9	20240716	210400	170469849	1168	1168	1168	1168	0
10	20240716	210300	170469849	1168	1168	1168	1168	0
11	20240716	210200	170469849	1168	1168	1168	1168	0
12	20240716	210100	170469849	1168	1168	1168	1168	0
13	20240716	210000	170469849	1168	1168	1168	1168	0
14	20240716	205900	170469849	1168	1168	1168	1168	0
15	20240716	205800	170469849	1168	1168	1168	1168	0
16	20240716	205700	170469849	1168	1168	1168	1168	0
17	20240716	205600	170469849	1168	1168	1168	1168	0
18	20240716	205500	170469849	1168	1168	1168	1168	0
19	20240716	205400	170469849	1168	1168	1168	1168	0
20	20240716	205300	170469849	1168	1168	1168	1168	0
21	20240716	205200	170469849	1168	1168	1168	1168	0
22	20240716	205100	170469849	1168	1168	1168	1168	0
23	20240716	205000	170469849	1168	1168	1168	1168	0
24	20240716	204900	170469849	1168	1168	1168	1168	0
25	20240716	204800	170469849	1168	1168	1168	1168	0
26	20240716	204700	170469849	1168	1168	1168	1168	0
27	20240716	204600	170469849	1168	1168	1168	1168	0
28	20240716	204500	170469849	1168	1168	1168	1168	0
29	20240716	204400	170469849	1168	1168	1168	1168	0
30	20240716	204300	170469849	1168	1168	1168	1168	0
31	20240716	204200	170469849	1168	1168	1168	1168	0
32	20240716	204100	170469849	1168	1168	1168	1168	1579
33	20240716	204000	170469849	1168	1168	1168	1168	0
34	20240716	203900	170469849	1168	1168	1168	1168	0
35	20240716	203800	170469849	1168	1168	1168	1168	0
36	20240716	203700	170469849	1168	1168	1168	1168	0
37	20240716	203600	170469849	1168	1168	1168	1168	0
38	20240716	203500	170469849	1168	1168	1168	1168	0
39	20240716	203400	170469849	1168	1168	1168	1168	0
40	20240716	203300	170469849	1168	1168	1168	1168	0
41	20240716	203200	170469849	1168	1168	1168	1168	0
42	20240716	203100	170469849	1168	1168	1168	1168	0
43	20240716	203000	170469849	1168	1168	1168	1168	0
44	20240716	202900	170469849	1168	1168	1168	1168	0
45	20240716	202800	170469849	1168	1168	1168	1168	0
46	20240716	202700	170469849	1168	1168	1168	1168	0
47	20240716	202600	170469849	1168	1168	1168	1168	0
48	20240716	202500	170469849	1168	1168	1168	1168	0
49	20240716	202400	170469849	1168	1168	1168	1168	0
50	20240716	202300	170469849	1168	1168	1168	1168	0
51	20240716	202200	170469849	1168	1168	1168	1168	0
52	20240716	202100	170469849	1168	1168	1168	1168	0
53	20240716	202000	170469849	1168	1168	1168	1168	0
54	20240716	201900	170469849	1168	1168	1168	1168	0
55	20240716	201800	170469849	1168	1168	1168	1168	0
56	20240716	201700	170469849	1168	1168	1168	1168	0
57	20240716	201600	170469849	1168	1168	1168	1168	0
58	20240716	201500	170469849	1168	1168	1168	1168	0
59	20240716	201400	170469849	1168	1168	1168	1168	0
60	20240716	201300	170469849	1168	1168	1168	1168	0
61	20240716	201200	170469849	1168	1168	1168	1168	0
62	20240716	201100	170469849	1168	1168	1168	1168	1579
63	20240716	201000	170469849	1168	1168	1168	1168	0
64	20240716	200900	170469849	1168	1168	1168	1168	0
65	20240716	200800	170469849	1168	1168	1168	1168	0
66	20240716	200700	170469849	1168	1168	1168	1168	0
67	20240716	200600	170469849	1168	1168	1168	1168	0
68	20240716	200500	170469849	1168	1168	1168	1168	0
69	20240716	200400	170469849	1168	1168	1168	1168	0
70	20240716	200300	170469849	1168	1168	1168	1168	0
71	20240716	200200	170469849	1168	1168	1168	1168	0
72	20240716	200100	170469849	1168	1168	1168	1168	0
73	20240716	200000	170469849	1168	1168	1168	1168	0
74	20240716	195900	170469849	1168	1168	1168	1168	0
75	20240716	195800	170469849	1168	1168	1168	1168	0
76	20240716	195700	170469849	1168	1168	1168	1168	0
77	20240716	195600	170469849	1168	1168	1168	1168	0
78	20240716	195500	170469849	1168	1168	1168	1168	0
79	20240716	195400	170469849	1168	1168	1168	1168	0
80	20240716	195300	170469849	1168	1168	1168	1168	0
81	20240716	195200	170469849	1168	1168	1168	1168	0
82	20240716	195100	170469849	1168	1168	1168	1168	0
83	20240716	195000	170469849	1168	1168	1168	1168	0
84	20240716	194900	170469849	1168	1168	1168	1168	0
85	20240716	194800	170469849	1168	1168	1168	1168	0
86	20240716	194700	170469849	1168	1168	1168	1168	0
87	20240716	194600	170469849	1168	1168	1168	1168	0
88	20240716	194500	170469849	1168	1168	1168	1168	0
89	20240716	194400	170469849	1168	1168	1168	1168	0
90	20240716	194300	170469849	1168	1168	1168	1168	0
91	20240716	194200	170469849	1168	1168	1168	1168	0
92	20240716	194100	170469849	1168	1168	1168	1168	1579
93	20240716	194000	170469849	1168	1168	1168	1168	0
94	20240716	193900	170469849	1168	1168	1168	1168	0
95	20240716	193800	170469849	1168	1168	1168	1168	0
96	20240716	193700	170469849	1168	1168	1168	1168	0
97	20240716	193600	170469849	1168	1168	1168	1168	0
98	20240716	193500	170469849	1168	1168	1168	1168	0
99	20240716	193400	170469849	1168	1168	1168	1168	0
100	20240716	193300	170469849	1168	1168	1168	1168	0
101	20240716	193200	170469849	1168	1168	1168	1168	0
102	20240716	193100	170469849	1168	1168	1168	1168	0
103	20240716	193000	170469849	1168	1168	1168	1168	0
104	20240716	192900	170469849	1168	1168	1168	1168	0
105	20240716	192800	170469849	1168	1168	1168	1168	0
106	20240716	192700	170469849	1168	1168	1168	1168	0
107	20240716	192600	170469849	1168	1168	1168	1168	0
108	20240716	192500	170469849	1168	1168	1168	1168	0
109	20240716	192400	170469849	1168	1168	1168	1168	0
110	20240716	192300	170469849	1168	1168	1168	1168	0
111	20240716	192200	170469849	1168	1168	1168	1168	0
112	20240716	192100	170469849	1168	1168	1168	1168	0
113	20240716	192000	170469849	1168	1168	1168	1168	0
114	20240716	191900	170469849	1168	1168	1168	1168	0
115	20240716	191800	170469849	1168	1168	1168	1168	0
116	20240716	191700	170469849	1168	1168	1168	1168	0
117	20240716	191600	170469849	1168	1168	1168	1168	0
118	20240716	191500	170469849	1168	1168	1168	1168	0
119	20240716	191400	170469849	1168	1168	1168	1168	0
120	20240716	191300	170469849	1168	1168	1168	1168	0
121	20240716	191200	170469849	1168	1168	1168	1168	0
122	20240716	191100	170469849	1168	1168	1168	1168	1579
123	20240716	191000	170469849	1168	1168	1168	1168	0
124	20240716	190900	170469849	1168	1168	1168	1168	0
125	20240716	190800	170469849	1168	1168	1168	1168	0
126	20240716	190700	170469849	1168	1168	1168	1168	0
127	20240716	190600	170469849	1168	1168	1168	1168	0
128	20240716	190500	170469849	1168	1168	1168	1168	0
129	20240716	190400	170469849	1168	1168	1168	1168	0
130	20240716	190300	170469849	1168	1168	1168	1168	0
131	20240716	190200	170469849	1168	1168	1168	1168	0
132	20240716	190100	170469849	1168	1168	1168	1168	0
133	20240716	190000	170469849	1168	1168	1168	1168	0
134	20240716	185900	170469849	1168	1168	1168	1168	0
135	20240716	185800	170469849	1168	1168	1168	1168	0
136	20240716	185700	170469849	1168	1168	1168	1168	0
137	20240716	185600	170469849	1168	1168	1168	1168	0
138	20240716	185500	170469849	1168	1168	1168	1168	0
139	20240716	185400	170469849	1168	1168	1168	1168	0
140	20240716	185300	170469849	1168	1168	1168	1168	0
141	20240716	185200	170469849	1168	1168	1168	1168	0
142	20240716	185100	170469849	1168	1168	1168	1168	0
143	20240716	185000	170469849	1168	1168	1168	1168	0
144	20240716	184900	170469849	1168	1168	1168	1168	0
145	20240716	184800	170469849	1168	1168	1168	1168	0
146	20240716	184700	170469849	1168	1168	1168	1168	0
147	20240716	184600	170469849	1168	1168	1168	1168	0
148	20240716	184500	170469849	1168	1168	1168	1168	0
149	20240716	184400	170469849	1168	1168	1168	1168	0
150	20240716	184300	170469849	1168	1168	1168	1168	0
151	20240716	184200	170469849	1168	1168	1168	1168	0
152	20240716	184100	170469849	1168	1168	1168	1168	1579
153	20240716	184000	170469849	1168	1168	1168	1168	0
154	20240716	183900	170469849	1168	1168	1168	1168	0
155	20240716	183800	170469849	1168	1168	1168	1168	0
156	20240716	183700	170469849	1168	1168	1168	1168	0
157	20240716	183600	170469849	1168	1168	1168	1168	0
158	20240716	183500	170469849	1168	1168	1168	1168	0
159	20240716	183400	170469849	1168	1168	1168	1168	0
160	20240716	183300	170469849	1168	1168	1168	1168	0
161	20240716	183200	170469849	1168	1168	1168	1168	0
162	20240716	183100	170469849	1168	1168	1168	1168	0
163	20240716	183000	170469849	1168	1168	1168	1168	0
164	20240716	182900	170469849	1168	1168	1168	1168	0
165	20240716	182800	170469849	1168	1168	1168	1168	0
166	20240716	182700	170469849	1168	1168	1168	1168	0
167	20240716	182600	170469849	1168	1168	1168	1168	0
168	20240716	182500	170469849	1168	1168	1168	1168	0
169	20240716	182400	170469849	1168	1168	1168	1168	0
170	20240716	182300	170469849	1168	1168	1168	1168	0
171	20240716	182200	170469849	1168	1168	1168	1168	0
172	20240716	182100	170469849	1168	1168	1168	1168	0
173	20240716	182000	170469849	1168	1168	1168	1168	0
174	20240716	181900	170469849	1168	1168	1168	1168	0
175	20240716	181800	170469849	1168	1168	1168	1168	0
176	20240716	181700	170469849	1168	1168	1168	1168	0
177	20240716	181600	170469849	1168	1168	1168	1168	0
178	20240716	181500	170469849	1168	1168	1168	1168	0
179	20240716	181400	170469849	1168	1168	1168	1168	0
180	20240716	181300	170469849	1168	1168	1168	1168	0
181	20240716	181200	170469849	1168	1168	1168	1168	0
182	20240716	181100	170469849	1168	1168	1168	1168	1579
183	20240716	181000	170469849	1168	1168	1168	1168	0
184	20240716	180900	170469849	1168	1168	1168	1168	0
185	20240716	180800	170469849	1168	1168	1168	1168	0
186	20240716	180700	170469849	1168	1168	1168	1168	0
187	20240716	180600	170469849	1168	1168	1168	1168	0
188	20240716	180500	170469849	1168	1168	1168	1168	0
189	20240716	180400	170469849	1168	1168	1168	1168	0
190	20240716	180300	170469849	1168	1168	1168	1168	0
191	20240716	180200	170469849	1168	1168	1168	1168	0
192	20240716	180100	170469849	1168	1168	1168	1168	0
193	20240716	180000	170469849	1168	1168	1168	1168	0
194	20240716	175900	170469849	1168	1168	1168	1168	0
195	20240716	175800	170469849	1168	1168	1168	1168	0
196	20240716	175700	170469849	1168	1168	1168	1168	0
197	20240716	175600	170469849	1168	1168	1168	1168	0
198	20240716	175500	170469849	1168	1168	1168	1168	0
199	20240716	175400	170469849	1168	1168	1168	1168	0
200	20240716	175300	170469849	1168	1168	1168	1168	0
201	20240716	175200	170469849	1168	1168	1168	1168	0
202	20240716	175100	170469849	1168	1168	1168	1168	0
203	20240716	175000	170469849	1168	1168	1168	1168	0
204	20240716	174900	170469849	1168	1168	1168	1168	0
205	20240716	174800	170469849	1168	1168	1168	1168	0
206	20240716	174700	170469849	1168	1168	1168	1168	0
207	20240716	174600	170469849	1168	1168	1168	1168	0
208	20240716	174500	170469849	1168	1168	1168	1168	0
209	20240716	174400	170469849	1168	1168	1168	1168	0
210	20240716	174300	170469849	1168	1168	1168	1168	0
211	20240716	174200	170469849	1168	1168	1168	1168	0
212	20240716	174100	170469849	1168	1168	1168	1168	1579
213	20240716	174000	170469849	1168	1168	1168	1168	0
214	20240716	173900	170469849	1168	1168	1168	1168	0
215	20240716	173800	170469849	1168	1168	1168	1168	0
216	20240716	173700	170469849	1168	1168	1168	1168	0
217	20240716	173600	170469849	1168	1168	1168	1168	0
218	20240716	173500	170469849	1168	1168	1168	1168	0
219	20240716	173400	170469849	1168	1168	1168	1168	0
220	20240716	173300	170469849	1168	1168	1168	1168	0
221	20240716	173200	170469849	1168	1168	1168	1168	0
222	20240716	173100	170469849	1168	1168	1168	1168	0
223	20240716	173000	170469849	1168	1168	1168	1168	0
224	20240716	172900	170469849	1168	1168	1168	1168	0
225	20240716	172800	170469849	1168	1168	1168	1168	0
226	20240716	172700	170469849	1168	1168	1168	1168	0
227	20240716	172600	170469849	1168	1168	1168	1168	0
228	20240716	172500	170469849	1168	1168	1168	1168	0
229	20240716	172400	170469849	1168	1168	1168	1168	0
230	20240716	172300	170469849	1168	1168	1168	1168	0
231	20240716	172200	170469849	1168	1168	1168	1168	0
232	20240716	172100	170469849	1168	1168	1168	1168	0
233	20240716	172000	170469849	1168	1168	1168	1168	0
234	20240716	171900	170469849	1168	1168	1168	1168	0
235	20240716	171800	170469849	1168	1168	1168	1168	0
236	20240716	171700	170469849	1168	1168	1168	1168	0
237	20240716	171600	170469849	1168	1168	1168	1168	0
238	20240716	171500	170469849	1168	1168	1168	1168	0
239	20240716	171400	170469849	1168	1168	1168	1168	0
240	20240716	171300	170469849	1168	1168	1168	1168	0
241	20240716	171200	170469849	1168	1168	1168	1168	0
242	20240716	171100	170469849	1168	1168	1168	1168	1579
243	20240716	171000	170469849	1168	1168	1168	1168	0
244	20240716	170900	170469849	1168	1168	1168	1168	0
245	20240716	170800	170469849	1168	1168	1168	1168	0
246	20240716	170700	170469849	1168	1168	1168	1168	0
247	20240716	170600	170469849	1168	1168	1168	1168	0
248	20240716	170500	170469849	1168	1168	1168	1168	0
249	20240716	170400	170469849	1168	1168	1168	1168	0
250	20240716	170300	170469849	1168	1168	1168	1168	0
251	20240716	170200	170469849	1168	1168	1168	1168	0
252	20240716	170100	170469849	1168	1168	1168	1168	0
253	20240716	170000	170469849	1168	1168	1168	1168	0
254	20240716	165900	170469849	1168	1168	1168	1168	0
255	20240716	165800	170469849	1168	1168	1168	1168	0
256	20240716	165700	170469849	1168	1168	1168	1168	0
257	20240716	165600	170469849	1168	1168	1168	1168	0
258	20240716	165500	170469849	1168	1168	1168	1168	0
259	20240716	165400	170469849	1168	1168	1168	1168	0
260	20240716	165300	170469849	1168	1168	1168	1168	0
261	20240716	165200	170469849	1168	1168	1168	1168	0
262	20240716	165100	170469849	1168	1168	1168	1168	0
263	20240716	165000	170469849	1168	1168	1168	1168	0
264	20240716	164900	170469849	1168	1168	1168	1168	0
265	20240716	164800	170469849	1168	1168	1168	1168	0
266	20240716	164700	170469849	1168	1168	1168	1168	0
267	20240716	164600	170469849	1168	1168	1168	1168	0
268	20240716	164500	170469849	1168	1168	1168	1168	0
269	20240716	164400	170469849	1168	1168	1168	1168	0
270	20240716	164300	170469849	1168	1168	1168	1168	0
271	20240716	164200	170469849	1168	1168	1168	1168	0
272	20240716	164100	170469849	1168	1168	1168	1168	1579
273	20240716	164000	170469849	1168	1168	1168	1168	0
274	20240716	163900	170469849	1168	1168	1168	1168	0
275	20240716	163800	170469849	1168	1168	1168	1168	0
276	20240716	163700	170469849	1168	1168	1168	1168	0
277	20240716	163600	170469849	1168	1168	1168	1168	0
278	20240716	163500	170469849	1168	1168	1168	1168	0
279	20240716	163400	170469849	1168	1168	1168	1168	0
280	20240716	163300	170469849	1168	1168	1168	1168	0
281	20240716	163200	170469849	1168	1168	1168	1168	0
282	20240716	163100	170469849	1168	1168	1168	1168	0
283	20240716	163000	170469849	1168	1168	1168	1168	0
284	20240716	162900	170469849	1168	1168	1168	1168	0
285	20240716	162800	170469849	1168	1168	1168	1168	0
286	20240716	162700	170469849	1168	1168	1168	1168	0
287	20240716	162600	170469849	1168	1168	1168	1168	0
288	20240716	162500	170469849	1168	1168	1168	1168	0
289	20240716	162400	170469849	1168	1168	1168	1168	0
290	20240716	162300	170469849	1168	1168	1168	1168	0
291	20240716	162200	170469849	1168	1168	1168	1168	0
292	20240716	162100	170469849	1168	1168	1168	1168	0
293	20240716	162000	170469849	1168	1168	1168	1168	0
294	20240716	161900	170469849	1168	1168	1168	1168	0
295	20240716	161800	170469849	1168	1168	1168	1168	0
296	20240716	161700	170469849	1168	1168	1168	1168	0
297	20240716	161600	170469849	1168	1168	1168	1168	0
298	20240716	161500	170469849	1168	1168	1168	1168	0
299	20240716	161400	170469849	1168	1168	1168	1168	0
300	20240716	161300	170469849	1168	1168	1168	1168	0
301	20240716	161200	170469849	1168	1168	1168	1168	0
302	20240716	161100	170469849	1168	1168	1168	1168	1579
303	20240716	161000	170469849	1168	1168	1168	1168	0
304	20240716	160900	170469849	1168	1168	1168	1168	0
305	20240716	160800	170469849	1168	1168	1168	1168	0
306	20240716	160700	170469849	1168	1168	1168	1168	0
307	20240716	160600	170469849	1168	1168	1168	1168	0
308	20240716	160500	170469849	1168	1168	1168	1168	0
309	20240716	160400	170469849	1168	1168	1168	1168	0
310	20240716	160300	170469849	1168	1168	1168	1168	0
311	20240716	160200	170469849	1168	1168	1168	1168	0
312	20240716	160100	170469849	1168	1168	1168	1168	0
313	20240716	160000	170469849	1168	1168	1168	1168	0
314	20240716	155900	170469849	1168	1168	1168	1168	0
315	20240716	155800	170469849	1168	1168	1168	1168	0
316	20240716	155700	170469849	1168	1168	1168	1168	0
317	20240716	155600	170469849	1168	1168	1168	1168	0
318	20240716	155500	170469849	1168	1168	1168	1168	0
319	20240716	155400	170469849	1168	1168	1168	1168	0
320	20240716	155300	170469849	1168	1168	1168	1168	0
321	20240716	155200	170469849	1168	1168	1168	1168	0
322	20240716	155100	170469849	1168	1168	1168	1168	0
323	20240716	155000	170469849	1168	1168	1168	1168	0
324	20240716	154900	170469849	1168	1168	1168	1168	0
325	20240716	154800	170469849	1168	1168	1168	1168	0
326	20240716	154700	170469849	1168	1168	1168	1168	0
327	20240716	154600	170469849	1168	1168	1168	1168	0
328	20240716	154500	170469849	1168	1168	1168	1168	0
329	20240716	154400	170469849	1168	1168	1168	1168	0
330	20240716	154300	170469849	1168	1168	1168	1168	0
331	20240716	154200	170469849	1168	1168	1168	1168	0
332	20240716	154100	170469849	1168	1168	1168	1168	1579
333	20240716	154000	170469849	1168	1168	1168	1168	0
334	20240716	153900	170469849	1168	1168	1168	1168	0
335	20240716	153800	170469849	1168	1168	1168	1168	0
336	20240716	153700	170469849	1168	1168	1168	1168	0
337	20240716	153600	170469849	1168	1168	1168	1168	0
338	20240716	153500	170469849	1168	1168	1168	1168	0
339	20240716	153400	170469849	1168	1168	1168	1168	0
340	20240716	153300	170469849	1168	1168	1168	1168	0
341	20240716	153200	170469849	1168	1168	1168	1168	0
342	20240716	153100	170469849	1168	1168	1168	1168	0
343	20240716	153000	170469849	1168	1168	1168	1168	1579
344	20240716	152900	168625577	1176	1176	1176	1176	0
345	20240716	152800	168625577	1176	1176	1176	1176	0
346	20240716	152700	168625577	1176	1176	1176	1176	0
347	20240716	152600	168625577	1176	1176	1176	1176	0
348	20240716	152500	168625577	1176	1176	1176	1176	0
349	20240716	152400	168625577	1176	1176	1176	1176	0
350	20240716	152300	168625577	1176	1176	1176	1176	0
351	20240716	152200	168625577	1176	1176	1176	1176	0
352	20240716	152100	168625577	1176	1176	1176	1176	0
353	20240716	152000	168625577	1176	1176	1176	1176	0
354	20240716	151900	168625577	1176	1174	1177	1168	4463
355	20240716	151800	163400330	1174	1174	1174	1174	102
356	20240716	151700	163280582	1177	1177	1177	1177	0
357	20240716	151600	163280582	1177	1177	1177	1177	0
358	20240716	151500	163280582	1177	1177	1177	1174	337
359	20240716	151400	162884683	1177	1177	1177	1177	0
360	20240716	151300	162884683	1177	1177	1177	1177	0
361	20240716	151200	162884683	1177	1177	1177	1177	0
362	20240716	151100	162884683	1177	1177	1177	1177	3
363	20240716	151000	162881152	1178	1178	1178	1178	0
364	20240716	150900	162881152	1178	1178	1178	1178	0
365	20240716	150800	162881152	1178	1178	1178	1178	0
366	20240716	150700	162881152	1178	1178	1178	1178	0
367	20240716	150600	162881152	1178	1178	1178	1178	0
368	20240716	150500	162881152	1178	1178	1178	1178	0
369	20240716	150400	162881152	1178	1178	1178	1178	30
370	20240716	150300	162845812	1178	1178	1178	1178	0
371	20240716	150200	162845812	1178	1178	1178	1178	0
372	20240716	150100	162845812	1178	1178	1178	1178	0
373	20240716	150000	162845812	1178	1178	1178	1178	1
374	20240716	145900	162844634	1173	1173	1173	1173	0
375	20240716	145800	162844634	1173	1173	1173	1173	0
376	20240716	145700	162844634	1173	1173	1173	1173	0
377	20240716	145600	162844634	1173	1174	1174	1173	120
378	20240716	145500	162703865	1174	1174	1174	1174	0
379	20240716	145400	162703865	1174	1174	1174	1174	0
380	20240716	145300	162703865	1174	1174	1174	1174	1
381	20240716	145200	162702691	1178	1178	1178	1178	0
382	20240716	145100	162702691	1178	1178	1178	1178	0
383	20240716	145000	162702691	1178	1177	1178	1177	200
384	20240716	144900	162467106	1178	1178	1178	1178	0
385	20240716	144800	162467106	1178	1178	1178	1178	0
386	20240716	144700	162467106	1178	1178	1178	1178	0
387	20240716	144600	162467106	1178	1178	1178	1178	0
388	20240716	144500	162467106	1178	1178	1178	1178	1
389	20240716	144400	162465928	1177	1177	1177	1177	0
390	20240716	144300	162465928	1177	1177	1177	1177	0
391	20240716	144200	162465928	1177	1177	1177	1177	100
392	20240716	144100	162348228	1177	1177	1177	1177	0
393	20240716	144000	162348228	1177	1177	1177	1177	0
394	20240716	143900	162348228	1177	1177	1177	1177	0
395	20240716	143800	162348228	1177	1177	1177	1177	0
396	20240716	143700	162348228	1177	1177	1177	1177	0
397	20240716	143600	162348228	1177	1177	1177	1177	0
398	20240716	143500	162348228	1177	1177	1177	1177	0
399	20240716	143400	162348228	1177	1177	1177	1177	1
400	20240716	143300	162347051	1178	1178	1178	1178	0
401	20240716	143200	162347051	1178	1178	1178	1178	0
402	20240716	143100	162347051	1178	1178	1178	1178	0
403	20240716	143000	162347051	1178	1179	1179	1178	2
404	20240716	142900	162344694	1179	1179	1179	1179	0
405	20240716	142800	162344694	1179	1174	1179	1174	60
406	20240716	142700	162274219	1174	1174	1174	1174	0
407	20240716	142600	162274219	1174	1174	1174	1174	0
408	20240716	142500	162274219	1174	1174	1174	1174	0
409	20240716	142400	162274219	1174	1174	1174	1174	0
410	20240716	142300	162274219	1174	1175	1175	1174	6000
411	20240716	142200	155229248	1175	1175	1175	1175	0
412	20240716	142100	155229248	1175	1175	1175	1175	0
413	20240716	142000	155229248	1175	1175	1175	1175	0
414	20240716	141900	155229248	1175	1175	1175	1175	0
415	20240716	141800	155229248	1175	1175	1175	1175	0
416	20240716	141700	155229248	1175	1175	1175	1175	0
417	20240716	141600	155229248	1175	1175	1175	1175	0
418	20240716	141500	155229248	1175	1175	1175	1175	0
419	20240716	141400	155229248	1175	1176	1176	1175	1941
420	20240716	141300	152947296	1178	1178	1178	1178	0
421	20240716	141200	152947296	1178	1178	1178	1178	324
422	20240716	141100	152565624	1175	1175	1175	1175	0
423	20240716	141000	152565624	1175	1175	1175	1175	0
424	20240716	140900	152565624	1175	1175	1175	1175	0
425	20240716	140800	152565624	1175	1175	1175	1175	626
426	20240716	140700	151830074	1175	1175	1175	1175	85
427	20240716	140600	151730199	1178	1178	1178	1178	0
428	20240716	140500	151730199	1178	1178	1178	1178	0
429	20240716	140400	151730199	1178	1178	1178	1178	0
430	20240716	140300	151730199	1178	1178	1178	1178	0
431	20240716	140200	151730199	1178	1178	1178	1178	1
432	20240716	140100	151729021	1179	1179	1179	1179	0
433	20240716	140000	151729021	1179	1180	1180	1179	101
434	20240716	135900	151609842	1180	1180	1180	1180	0
435	20240716	135800	151609842	1180	1180	1180	1180	0
436	20240716	135700	151609842	1180	1180	1180	1180	0
437	20240716	135600	151609842	1180	1180	1180	1180	0
438	20240716	135500	151609842	1180	1180	1180	1180	0
439	20240716	135400	151609842	1180	1180	1180	1180	0
440	20240716	135300	151609842	1180	1180	1180	1180	44
441	20240716	135200	151557922	1174	1174	1174	1174	0
442	20240716	135100	151557922	1174	1176	1176	1174	2308
443	20240716	135000	148845104	1180	1180	1180	1180	0
444	20240716	134900	148845104	1180	1180	1180	1180	0
445	20240716	134800	148845104	1180	1180	1180	1180	6934
446	20240716	134700	140662984	1180	1180	1180	1180	0
447	20240716	134600	140662984	1180	1180	1180	1180	0
448	20240716	134500	140662984	1180	1180	1180	1180	1979
449	20240716	134400	138327764	1180	1179	1180	1179	423
450	20240716	134300	137828625	1180	1180	1180	1180	0
451	20240716	134200	137828625	1180	1180	1180	1180	300
452	20240716	134100	137474625	1180	1182	1182	1180	963
453	20240716	134000	136338245	1184	1184	1184	1184	3
454	20240716	133900	136334693	1184	1184	1184	1184	0
455	20240716	133800	136334693	1184	1179	1184	1179	3787
456	20240716	133700	131864843	1179	1175	1179	1175	88
457	20240716	133600	131761360	1174	1172	1174	1172	8880
458	20240716	133500	121340233	1173	1173	1173	1173	0
459	20240716	133400	121340233	1173	1173	1173	1173	0
460	20240716	133300	121340233	1173	1173	1173	1173	0
461	20240716	133200	121340233	1173	1173	1173	1173	0
462	20240716	133100	121340233	1173	1173	1173	1173	0
463	20240716	133000	121340233	1173	1173	1173	1173	0
464	20240716	132900	121340233	1173	1173	1173	1173	0
465	20240716	132800	121340233	1173	1173	1173	1173	0
466	20240716	132700	121340233	1173	1173	1173	1173	0
467	20240716	132600	121340233	1173	1173	1173	1173	0
468	20240716	132500	121340233	1173	1173	1173	1173	0
469	20240716	132400	121340233	1173	1173	1173	1173	0
470	20240716	132300	121340233	1173	1173	1173	1173	0
471	20240716	132200	121340233	1173	1173	1173	1173	0
472	20240716	132100	121340233	1173	1173	1173	1173	44
473	20240716	132000	121288621	1166	1166	1166	1166	40759
474	20240716	131900	73763627	1166	1166	1166	1166	0
475	20240716	131800	73763627	1166	1166	1166	1166	0
476	20240716	131700	73763627	1166	1166	1166	1166	0
477	20240716	131600	73763627	1166	1166	1166	1166	0
478	20240716	131500	73763627	1166	1166	1166	1166	28
479	20240716	131400	73730979	1173	1173	1173	1173	0
480	20240716	131300	73730979	1173	1173	1173	1173	0
481	20240716	131200	73730979	1173	1173	1173	1173	0
482	20240716	131100	73730979	1173	1173	1173	1173	0
483	20240716	131000	73730979	1173	1173	1173	1173	1
484	20240716	130900	73729806	1166	1166	1166	1166	0
485	20240716	130800	73729806	1166	1166	1166	1166	0
486	20240716	130700	73729806	1166	1167	1167	1166	426
487	20240716	130600	73232779	1173	1173	1173	1173	0
488	20240716	130500	73232779	1173	1169	1173	1166	774
489	20240716	130400	72328796	1173	1173	1173	1173	0
490	20240716	130300	72328796	1173	1173	1173	1173	2
491	20240716	130200	72326450	1173	1173	1173	1173	1
492	20240716	130100	72325277	1173	1173	1173	1173	3
493	20240716	130000	72321758	1173	1173	1173	1173	2
494	20240716	125900	72319412	1172	1172	1172	1172	0
495	20240716	125800	72319412	1172	1172	1172	1172	0
496	20240716	125700	72319412	1172	1172	1172	1172	0
497	20240716	125600	72319412	1172	1172	1172	1172	0
498	20240716	125500	72319412	1172	1172	1172	1172	0
499	20240716	125400	72319412	1172	1172	1172	1172	3
500	20240716	125300	72315896	1172	1172	1172	1172	2
501	20240716	125200	72313552	1173	1173	1173	1173	0
502	20240716	125100	72313552	1173	1173	1173	1173	0
503	20240716	125000	72313552	1173	1173	1173	1173	1
504	20240716	124900	72312379	1169	1169	1169	1169	0
505	20240716	124800	72312379	1169	1169	1169	1169	0
506	20240716	124700	72312379	1169	1169	1169	1169	0
507	20240716	124600	72312379	1169	1169	1169	1169	0
508	20240716	124500	72312379	1169	1169	1169	1169	0
509	20240716	124400	72312379	1169	1169	1169	1169	0
510	20240716	124300	72312379	1169	1169	1169	1169	0
511	20240716	124200	72312379	1169	1169	1169	1169	5
512	20240716	124100	72306534	1169	1169	1169	1169	0
513	20240716	124000	72306534	1169	1169	1169	1169	0
514	20240716	123900	72306534	1169	1169	1169	1169	0
515	20240716	123800	72306534	1169	1169	1169	1169	0
516	20240716	123700	72306534	1169	1169	1169	1169	0
517	20240716	123600	72306534	1169	1169	1169	1169	0
518	20240716	123500	72306534	1169	1169	1169	1169	1
519	20240716	123400	72305365	1174	1174	1174	1174	0
520	20240716	123300	72305365	1174	1174	1174	1174	0
521	20240716	123200	72305365	1174	1174	1174	1174	0
522	20240716	123100	72305365	1174	1174	1174	1174	0
523	20240716	123000	72305365	1174	1174	1174	1174	0
524	20240716	122900	72305365	1174	1174	1174	1174	425
525	20240716	122800	71806415	1174	1174	1174	1174	0
526	20240716	122700	71806415	1174	1174	1174	1174	0
527	20240716	122600	71806415	1174	1174	1174	1174	0
528	20240716	122500	71806415	1174	1174	1174	1174	0
529	20240716	122400	71806415	1174	1174	1174	1174	7
530	20240716	122300	71798197	1174	1173	1174	1173	254
531	20240716	122200	71500099	1170	1172	1172	1170	3350
532	20240716	122100	67580119	1172	1172	1172	1172	0
533	20240716	122000	67580119	1172	1172	1172	1172	0
534	20240716	121900	67580119	1172	1172	1172	1172	0
535	20240716	121800	67580119	1172	1172	1172	1172	1
536	20240716	121700	67578947	1173	1173	1173	1173	0
537	20240716	121600	67578947	1173	1173	1173	1173	0
538	20240716	121500	67578947	1173	1173	1173	1173	4
539	20240716	121400	67574255	1173	1173	1173	1173	1
540	20240716	121300	67573082	1172	1172	1172	1172	0
541	20240716	121200	67573082	1172	1172	1172	1172	737
542	20240716	121100	66709318	1172	1168	1172	1168	7109
543	20240716	121000	58394412	1168	1168	1168	1168	0
544	20240716	120900	58394412	1168	1168	1168	1168	0
545	20240716	120800	58394412	1168	1168	1168	1168	0
546	20240716	120700	58394412	1168	1168	1168	1168	0
547	20240716	120600	58394412	1168	1168	1168	1168	1
548	20240716	120500	58393244	1165	1165	1165	1165	0
549	20240716	120400	58393244	1165	1165	1165	1165	0
550	20240716	120300	58393244	1165	1165	1165	1165	0
551	20240716	120200	58393244	1165	1165	1165	1165	0
552	20240716	120100	58393244	1165	1165	1165	1165	0
553	20240716	120000	58393244	1165	1165	1165	1165	0
554	20240716	115900	58393244	1165	1165	1165	1165	0
555	20240716	115800	58393244	1165	1165	1165	1165	0
556	20240716	115700	58393244	1165	1165	1165	1165	0
557	20240716	115600	58393244	1165	1165	1165	1165	0
558	20240716	115500	58393244	1165	1165	1165	1165	0
559	20240716	115400	58393244	1165	1165	1165	1165	0
560	20240716	115300	58393244	1165	1165	1165	1165	0
561	20240716	115200	58393244	1165	1165	1165	1165	0
562	20240716	115100	58393244	1165	1165	1165	1165	0
563	20240716	115000	58393244	1165	1165	1165	1165	0
564	20240716	114900	58393244	1165	1165	1165	1165	199
565	20240716	114800	58161409	1169	1169	1169	1169	0
566	20240716	114700	58161409	1169	1169	1169	1169	0
567	20240716	114600	58161409	1169	1169	1169	1169	30
568	20240716	114500	58126339	1170	1170	1170	1170	0
569	20240716	114400	58126339	1170	1170	1170	1170	0
570	20240716	114300	58126339	1170	1170	1170	1170	0
571	20240716	114200	58126339	1170	1170	1170	1170	0
572	20240716	114100	58126339	1170	1170	1170	1170	0
573	20240716	114000	58126339	1170	1170	1170	1170	0
574	20240716	113900	58126339	1170	1170	1170	1170	0
575	20240716	113800	58126339	1170	1169	1170	1169	44
576	20240716	113700	58074860	1165	1165	1165	1165	2
577	20240716	113600	58072530	1165	1165	1165	1165	0
578	20240716	113500	58072530	1165	1165	1165	1165	0
579	20240716	113400	58072530	1165	1165	1165	1165	0
580	20240716	113300	58072530	1165	1165	1165	1165	108
581	20240716	113200	57946710	1165	1165	1165	1165	0
582	20240716	113100	57946710	1165	1165	1165	1165	0
583	20240716	113000	57946710	1165	1165	1165	1165	882
584	20240716	112900	56919180	1165	1165	1165	1165	0
585	20240716	112800	56919180	1165	1165	1165	1165	0
586	20240716	112700	56919180	1165	1165	1165	1165	0
587	20240716	112600	56919180	1165	1165	1165	1165	0
588	20240716	112500	56919180	1165	1165	1165	1165	1
589	20240716	112400	56918015	1169	1169	1169	1169	0
590	20240716	112300	56918015	1169	1169	1169	1169	0
591	20240716	112200	56918015	1169	1169	1169	1169	0
592	20240716	112100	56918015	1169	1169	1169	1169	0
593	20240716	112000	56918015	1169	1169	1169	1169	0
594	20240716	111900	56918015	1169	1169	1169	1169	436
595	20240716	111800	56408331	1169	1169	1169	1169	0
596	20240716	111700	56408331	1169	1169	1169	1169	0
597	20240716	111600	56408331	1169	1169	1169	1169	0
598	20240716	111500	56408331	1169	1169	1169	1169	0
599	20240716	111400	56408331	1169	1169	1169	1169	0
600	20240716	111300	56408331	1169	1169	1169	1169	0
601	20240716	111200	56408331	1169	1169	1169	1169	0
602	20240716	111100	56408331	1169	1169	1169	1169	0
603	20240716	111000	56408331	1169	1169	1169	1169	0
604	20240716	110900	56408331	1169	1169	1169	1169	78
605	20240716	110800	56317149	1169	1169	1169	1169	0
606	20240716	110700	56317149	1169	1169	1169	1169	0
607	20240716	110600	56317149	1169	1169	1169	1169	0
608	20240716	110500	56317149	1169	1169	1169	1169	0
609	20240716	110400	56317149	1169	1166	1169	1166	3877
610	20240716	110300	51792812	1165	1165	1165	1165	0
611	20240716	110200	51792812	1165	1165	1165	1165	0
612	20240716	110100	51792812	1165	1165	1165	1165	0
613	20240716	110000	51792812	1165	1165	1165	1165	0
614	20240716	105900	51792812	1165	1165	1165	1165	0
615	20240716	105800	51792812	1165	1165	1165	1165	337
616	20240716	105700	51400207	1168	1168	1168	1168	10
617	20240716	105600	51388527	1167	1167	1167	1167	1
618	20240716	105500	51387360	1168	1168	1168	1168	0
619	20240716	105400	51387360	1168	1168	1168	1168	0
620	20240716	105300	51387360	1168	1168	1168	1168	0
621	20240716	105200	51387360	1168	1168	1168	1168	0
622	20240716	105100	51387360	1168	1168	1168	1168	44
623	20240716	105000	51335968	1165	1165	1165	1165	0
624	20240716	104900	51335968	1165	1165	1165	1165	0
625	20240716	104800	51335968	1165	1165	1165	1165	0
626	20240716	104700	51335968	1165	1165	1165	1165	0
627	20240716	104600	51335968	1165	1165	1165	1165	0
628	20240716	104500	51335968	1165	1165	1165	1165	0
629	20240716	104400	51335968	1165	1165	1165	1165	0
630	20240716	104300	51335968	1165	1165	1165	1165	0
631	20240716	104200	51335968	1165	1165	1165	1165	0
632	20240716	104100	51335968	1165	1164	1165	1164	1293
633	20240716	104000	49830174	1164	1164	1164	1164	0
634	20240716	103900	49830174	1164	1164	1164	1164	0
635	20240716	103800	49830174	1164	1164	1164	1164	0
636	20240716	103700	49830174	1164	1164	1164	1164	0
637	20240716	103600	49830174	1164	1164	1164	1164	0
638	20240716	103500	49830174	1164	1164	1164	1164	0
639	20240716	103400	49830174	1164	1164	1164	1164	649
640	20240716	103300	49074738	1165	1165	1165	1165	0
641	20240716	103200	49074738	1165	1165	1165	1165	0
642	20240716	103100	49074738	1165	1165	1165	1165	0
643	20240716	103000	49074738	1165	1165	1165	1165	0
644	20240716	102900	49074738	1165	1165	1165	1165	0
645	20240716	102800	49074738	1165	1165	1165	1165	0
646	20240716	102700	49074738	1165	1165	1165	1165	0
647	20240716	102600	49074738	1165	1165	1165	1165	0
648	20240716	102500	49074738	1165	1165	1165	1165	1
649	20240716	102400	49073573	1165	1165	1165	1165	0
650	20240716	102300	49073573	1165	1164	1165	1164	1754
651	20240716	102200	47030534	1164	1164	1164	1164	0
652	20240716	102100	47030534	1164	1164	1164	1164	0
653	20240716	102000	47030534	1164	1164	1164	1164	1
654	20240716	101900	47029370	1164	1160	1164	1159	144
655	20240716	101800	46862455	1164	1164	1164	1164	0
656	20240716	101700	46862455	1164	1161	1164	1160	7327
657	20240716	101600	38357261	1164	1164	1164	1164	0
658	20240716	101500	38357261	1164	1164	1164	1164	0
659	20240716	101400	38357261	1164	1164	1164	1164	1
660	20240716	101300	38356097	1162	1162	1162	1162	348
661	20240716	101200	37951721	1164	1164	1164	1164	0
662	20240716	101100	37951721	1164	1164	1164	1164	1
663	20240716	101000	37950557	1162	1162	1162	1162	1371
664	20240716	100900	36357455	1164	1164	1164	1164	1
665	20240716	100800	36356291	1162	1162	1162	1162	0
666	20240716	100700	36356291	1162	1162	1162	1162	1
667	20240716	100600	36355129	1166	1165	1166	1165	31
668	20240716	100500	36319013	1166	1166	1166	1166	1
669	20240716	100400	36317847	1168	1168	1168	1168	0
670	20240716	100300	36317847	1168	1168	1168	1168	0
671	20240716	100200	36317847	1168	1168	1168	1168	0
672	20240716	100100	36317847	1168	1168	1168	1168	11
673	20240716	100000	36304999	1167	1168	1168	1167	150
674	20240716	095900	36129899	1168	1168	1168	1168	20
675	20240716	095800	36106539	1168	1168	1168	1168	1
676	20240716	095700	36105371	1168	1168	1168	1168	0
677	20240716	095600	36105371	1168	1168	1168	1168	10
678	20240716	095500	36093691	1168	1168	1168	1168	2
679	20240716	095400	36091355	1167	1167	1167	1167	0
680	20240716	095300	36091355	1167	1167	1167	1167	339
681	20240716	095200	35695742	1167	1167	1167	1167	0
682	20240716	095100	35695742	1167	1167	1167	1167	0
683	20240716	095000	35695742	1167	1167	1167	1167	161
684	20240716	094900	35507855	1167	1167	1167	1167	0
685	20240716	094800	35507855	1167	1167	1167	1167	0
686	20240716	094700	35507855	1167	1167	1167	1167	0
687	20240716	094600	35507855	1167	1167	1167	1167	0
688	20240716	094500	35507855	1167	1167	1167	1167	0
689	20240716	094400	35507855	1167	1162	1167	1160	2501
690	20240716	094300	32604639	1162	1162	1162	1162	0
691	20240716	094200	32604639	1162	1162	1162	1162	0
692	20240716	094100	32604639	1162	1165	1165	1162	815
693	20240716	094000	31656852	1167	1167	1167	1167	1
694	20240716	093900	31655685	1165	1165	1165	1165	0
695	20240716	093800	31655685	1165	1165	1165	1165	1500
696	20240716	093700	29908185	1166	1166	1166	1166	0
697	20240716	093600	29908185	1166	1166	1166	1166	500
698	20240716	093500	29325185	1167	1167	1167	1167	0
699	20240716	093400	29325185	1167	1167	1167	1167	0
700	20240716	093300	29325185	1167	1167	1167	1167	0
701	20240716	093200	29325185	1167	1167	1167	1167	0
702	20240716	093100	29325185	1167	1167	1167	1167	280
703	20240716	093000	28998425	1168	1168	1168	1168	0
704	20240716	092900	28998425	1168	1168	1168	1168	0
705	20240716	092800	28998425	1168	1168	1168	1168	0
706	20240716	092700	28998425	1168	1168	1168	1168	100
707	20240716	092600	28881625	1167	1167	1167	1167	0
708	20240716	092500	28881625	1167	1170	1170	1167	8500
709	20240716	092400	18951625	1170	1167	1170	1167	31
710	20240716	092300	18915445	1167	1167	1167	1167	0
711	20240716	092200	18915445	1167	1167	1167	1167	0
712	20240716	092100	18915445	1167	1167	1167	1167	0
713	20240716	092000	18915445	1167	1167	1167	1167	0
714	20240716	091900	18915445	1167	1167	1167	1167	0
715	20240716	091800	18915445	1167	1167	1167	1167	6876
716	20240716	091700	10891153	1170	1170	1170	1170	1
717	20240716	091600	10889983	1167	1167	1167	1167	0
718	20240716	091500	10889983	1167	1167	1167	1167	2299
719	20240716	091400	8207050	1171	1171	1171	1171	50
720	20240716	091300	8148500	1171	1171	1171	1171	1008
721	20240716	091200	6968132	1171	1171	1171	1171	150
722	20240716	091100	6792482	1171	1171	1171	1171	34
723	20240716	091000	6752668	1172	1166	1172	1166	265
724	20240716	090900	6443588	1174	1174	1174	1174	1
725	20240716	090800	6442414	1164	1163	1164	1163	67
726	20240716	090700	6364430	1158	1158	1158	1158	0
727	20240716	090600	6364430	1158	1158	1158	1158	2341
728	20240716	090500	3653552	1158	1158	1158	1158	0
729	20240716	090400	3653552	1158	1158	1158	1158	854
730	20240716	090300	2664620	1156	1156	1156	1156	0
731	20240716	090200	2664620	1156	1157	1157	1156	100
732	20240716	090100	2548991	1157	1157	1157	1157	11
733	20240716	090000	2536264	1156	1156	1156	1156	2194